758 lines
40 KiB
CSV
758 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,213500,2375360370,14160,14160,14160,14160,2598
|
|
20240927,213400,2375360370,14160,14160,14160,14160,0
|
|
20240927,213300,2375360370,14160,14160,14160,14160,0
|
|
20240927,213200,2375360370,14160,14160,14160,14160,0
|
|
20240927,213100,2375360370,14160,14160,14160,14160,0
|
|
20240927,213000,2375360370,14160,14160,14160,14160,0
|
|
20240927,212900,2375360370,14160,14160,14160,14160,0
|
|
20240927,212800,2375360370,14160,14160,14160,14160,0
|
|
20240927,212700,2375360370,14160,14160,14160,14160,0
|
|
20240927,212600,2375360370,14160,14160,14160,14160,0
|
|
20240927,212500,2375360370,14160,14160,14160,14160,0
|
|
20240927,212400,2375360370,14160,14160,14160,14160,0
|
|
20240927,212300,2375360370,14160,14160,14160,14160,0
|
|
20240927,212200,2375360370,14160,14160,14160,14160,0
|
|
20240927,212100,2375360370,14160,14160,14160,14160,0
|
|
20240927,212000,2375360370,14160,14160,14160,14160,0
|
|
20240927,211900,2375360370,14160,14160,14160,14160,0
|
|
20240927,211800,2375360370,14160,14160,14160,14160,0
|
|
20240927,211700,2375360370,14160,14160,14160,14160,0
|
|
20240927,211600,2375360370,14160,14160,14160,14160,0
|
|
20240927,211500,2375360370,14160,14160,14160,14160,0
|
|
20240927,211400,2375360370,14160,14160,14160,14160,0
|
|
20240927,211300,2375360370,14160,14160,14160,14160,0
|
|
20240927,211200,2375360370,14160,14160,14160,14160,0
|
|
20240927,211100,2375360370,14160,14160,14160,14160,0
|
|
20240927,211000,2375360370,14160,14160,14160,14160,0
|
|
20240927,210900,2375360370,14160,14160,14160,14160,0
|
|
20240927,210800,2375360370,14160,14160,14160,14160,0
|
|
20240927,210700,2375360370,14160,14160,14160,14160,0
|
|
20240927,210600,2375360370,14160,14160,14160,14160,0
|
|
20240927,210500,2375360370,14160,14160,14160,14160,2598
|
|
20240927,210400,2375360370,14160,14160,14160,14160,0
|
|
20240927,210300,2375360370,14160,14160,14160,14160,0
|
|
20240927,210200,2375360370,14160,14160,14160,14160,0
|
|
20240927,210100,2375360370,14160,14160,14160,14160,0
|
|
20240927,210000,2375360370,14160,14160,14160,14160,0
|
|
20240927,205900,2375360370,14160,14160,14160,14160,0
|
|
20240927,205800,2375360370,14160,14160,14160,14160,0
|
|
20240927,205700,2375360370,14160,14160,14160,14160,0
|
|
20240927,205600,2375360370,14160,14160,14160,14160,0
|
|
20240927,205500,2375360370,14160,14160,14160,14160,0
|
|
20240927,205400,2375360370,14160,14160,14160,14160,0
|
|
20240927,205300,2375360370,14160,14160,14160,14160,0
|
|
20240927,205200,2375360370,14160,14160,14160,14160,0
|
|
20240927,205100,2375360370,14160,14160,14160,14160,0
|
|
20240927,205000,2375360370,14160,14160,14160,14160,0
|
|
20240927,204900,2375360370,14160,14160,14160,14160,0
|
|
20240927,204800,2375360370,14160,14160,14160,14160,0
|
|
20240927,204700,2375360370,14160,14160,14160,14160,0
|
|
20240927,204600,2375360370,14160,14160,14160,14160,0
|
|
20240927,204500,2375360370,14160,14160,14160,14160,0
|
|
20240927,204400,2375360370,14160,14160,14160,14160,0
|
|
20240927,204300,2375360370,14160,14160,14160,14160,0
|
|
20240927,204200,2375360370,14160,14160,14160,14160,0
|
|
20240927,204100,2375360370,14160,14160,14160,14160,0
|
|
20240927,204000,2375360370,14160,14160,14160,14160,0
|
|
20240927,203900,2375360370,14160,14160,14160,14160,0
|
|
20240927,203800,2375360370,14160,14160,14160,14160,0
|
|
20240927,203700,2375360370,14160,14160,14160,14160,0
|
|
20240927,203600,2375360370,14160,14160,14160,14160,0
|
|
20240927,203500,2375360370,14160,14160,14160,14160,2598
|
|
20240927,203400,2375360370,14160,14160,14160,14160,0
|
|
20240927,203300,2375360370,14160,14160,14160,14160,0
|
|
20240927,203200,2375360370,14160,14160,14160,14160,0
|
|
20240927,203100,2375360370,14160,14160,14160,14160,0
|
|
20240927,203000,2375360370,14160,14160,14160,14160,0
|
|
20240927,202900,2375360370,14160,14160,14160,14160,0
|
|
20240927,202800,2375360370,14160,14160,14160,14160,0
|
|
20240927,202700,2375360370,14160,14160,14160,14160,0
|
|
20240927,202600,2375360370,14160,14160,14160,14160,0
|
|
20240927,202500,2375360370,14160,14160,14160,14160,0
|
|
20240927,202400,2375360370,14160,14160,14160,14160,0
|
|
20240927,202300,2375360370,14160,14160,14160,14160,0
|
|
20240927,202200,2375360370,14160,14160,14160,14160,0
|
|
20240927,202100,2375360370,14160,14160,14160,14160,0
|
|
20240927,202000,2375360370,14160,14160,14160,14160,0
|
|
20240927,201900,2375360370,14160,14160,14160,14160,0
|
|
20240927,201800,2375360370,14160,14160,14160,14160,0
|
|
20240927,201700,2375360370,14160,14160,14160,14160,0
|
|
20240927,201600,2375360370,14160,14160,14160,14160,0
|
|
20240927,201500,2375360370,14160,14160,14160,14160,0
|
|
20240927,201400,2375360370,14160,14160,14160,14160,0
|
|
20240927,201300,2375360370,14160,14160,14160,14160,0
|
|
20240927,201200,2375360370,14160,14160,14160,14160,0
|
|
20240927,201100,2375360370,14160,14160,14160,14160,0
|
|
20240927,201000,2375360370,14160,14160,14160,14160,0
|
|
20240927,200900,2375360370,14160,14160,14160,14160,0
|
|
20240927,200800,2375360370,14160,14160,14160,14160,0
|
|
20240927,200700,2375360370,14160,14160,14160,14160,0
|
|
20240927,200600,2375360370,14160,14160,14160,14160,0
|
|
20240927,200500,2375360370,14160,14160,14160,14160,2598
|
|
20240927,200400,2375360370,14160,14160,14160,14160,0
|
|
20240927,200300,2375360370,14160,14160,14160,14160,0
|
|
20240927,200200,2375360370,14160,14160,14160,14160,0
|
|
20240927,200100,2375360370,14160,14160,14160,14160,0
|
|
20240927,200000,2375360370,14160,14160,14160,14160,0
|
|
20240927,195900,2375360370,14160,14160,14160,14160,0
|
|
20240927,195800,2375360370,14160,14160,14160,14160,0
|
|
20240927,195700,2375360370,14160,14160,14160,14160,0
|
|
20240927,195600,2375360370,14160,14160,14160,14160,0
|
|
20240927,195500,2375360370,14160,14160,14160,14160,0
|
|
20240927,195400,2375360370,14160,14160,14160,14160,0
|
|
20240927,195300,2375360370,14160,14160,14160,14160,0
|
|
20240927,195200,2375360370,14160,14160,14160,14160,0
|
|
20240927,195100,2375360370,14160,14160,14160,14160,0
|
|
20240927,195000,2375360370,14160,14160,14160,14160,0
|
|
20240927,194900,2375360370,14160,14160,14160,14160,0
|
|
20240927,194800,2375360370,14160,14160,14160,14160,0
|
|
20240927,194700,2375360370,14160,14160,14160,14160,0
|
|
20240927,194600,2375360370,14160,14160,14160,14160,0
|
|
20240927,194500,2375360370,14160,14160,14160,14160,0
|
|
20240927,194400,2375360370,14160,14160,14160,14160,0
|
|
20240927,194300,2375360370,14160,14160,14160,14160,0
|
|
20240927,194200,2375360370,14160,14160,14160,14160,0
|
|
20240927,194100,2375360370,14160,14160,14160,14160,0
|
|
20240927,194000,2375360370,14160,14160,14160,14160,0
|
|
20240927,193900,2375360370,14160,14160,14160,14160,0
|
|
20240927,193800,2375360370,14160,14160,14160,14160,0
|
|
20240927,193700,2375360370,14160,14160,14160,14160,0
|
|
20240927,193600,2375360370,14160,14160,14160,14160,0
|
|
20240927,193500,2375360370,14160,14160,14160,14160,2598
|
|
20240927,193400,2375360370,14160,14160,14160,14160,0
|
|
20240927,193300,2375360370,14160,14160,14160,14160,0
|
|
20240927,193200,2375360370,14160,14160,14160,14160,0
|
|
20240927,193100,2375360370,14160,14160,14160,14160,0
|
|
20240927,193000,2375360370,14160,14160,14160,14160,0
|
|
20240927,192900,2375360370,14160,14160,14160,14160,0
|
|
20240927,192800,2375360370,14160,14160,14160,14160,0
|
|
20240927,192700,2375360370,14160,14160,14160,14160,0
|
|
20240927,192600,2375360370,14160,14160,14160,14160,0
|
|
20240927,192500,2375360370,14160,14160,14160,14160,0
|
|
20240927,192400,2375360370,14160,14160,14160,14160,0
|
|
20240927,192300,2375360370,14160,14160,14160,14160,0
|
|
20240927,192200,2375360370,14160,14160,14160,14160,0
|
|
20240927,192100,2375360370,14160,14160,14160,14160,0
|
|
20240927,192000,2375360370,14160,14160,14160,14160,0
|
|
20240927,191900,2375360370,14160,14160,14160,14160,0
|
|
20240927,191800,2375360370,14160,14160,14160,14160,0
|
|
20240927,191700,2375360370,14160,14160,14160,14160,0
|
|
20240927,191600,2375360370,14160,14160,14160,14160,0
|
|
20240927,191500,2375360370,14160,14160,14160,14160,0
|
|
20240927,191400,2375360370,14160,14160,14160,14160,0
|
|
20240927,191300,2375360370,14160,14160,14160,14160,0
|
|
20240927,191200,2375360370,14160,14160,14160,14160,0
|
|
20240927,191100,2375360370,14160,14160,14160,14160,0
|
|
20240927,191000,2375360370,14160,14160,14160,14160,0
|
|
20240927,190900,2375360370,14160,14160,14160,14160,0
|
|
20240927,190800,2375360370,14160,14160,14160,14160,0
|
|
20240927,190700,2375360370,14160,14160,14160,14160,0
|
|
20240927,190600,2375360370,14160,14160,14160,14160,0
|
|
20240927,190500,2375360370,14160,14160,14160,14160,2598
|
|
20240927,190400,2375360370,14160,14160,14160,14160,0
|
|
20240927,190300,2375360370,14160,14160,14160,14160,0
|
|
20240927,190200,2375360370,14160,14160,14160,14160,0
|
|
20240927,190100,2375360370,14160,14160,14160,14160,0
|
|
20240927,190000,2375360370,14160,14160,14160,14160,0
|
|
20240927,185900,2375360370,14160,14160,14160,14160,0
|
|
20240927,185800,2375360370,14160,14160,14160,14160,0
|
|
20240927,185700,2375360370,14160,14160,14160,14160,0
|
|
20240927,185600,2375360370,14160,14160,14160,14160,0
|
|
20240927,185500,2375360370,14160,14160,14160,14160,0
|
|
20240927,185400,2375360370,14160,14160,14160,14160,0
|
|
20240927,185300,2375360370,14160,14160,14160,14160,0
|
|
20240927,185200,2375360370,14160,14160,14160,14160,0
|
|
20240927,185100,2375360370,14160,14160,14160,14160,0
|
|
20240927,185000,2375360370,14160,14160,14160,14160,0
|
|
20240927,184900,2375360370,14160,14160,14160,14160,0
|
|
20240927,184800,2375360370,14160,14160,14160,14160,0
|
|
20240927,184700,2375360370,14160,14160,14160,14160,0
|
|
20240927,184600,2375360370,14160,14160,14160,14160,0
|
|
20240927,184500,2375360370,14160,14160,14160,14160,0
|
|
20240927,184400,2375360370,14160,14160,14160,14160,0
|
|
20240927,184300,2375360370,14160,14160,14160,14160,0
|
|
20240927,184200,2375360370,14160,14160,14160,14160,0
|
|
20240927,184100,2375360370,14160,14160,14160,14160,0
|
|
20240927,184000,2375360370,14160,14160,14160,14160,0
|
|
20240927,183900,2375360370,14160,14160,14160,14160,0
|
|
20240927,183800,2375360370,14160,14160,14160,14160,0
|
|
20240927,183700,2375360370,14160,14160,14160,14160,0
|
|
20240927,183600,2375360370,14160,14160,14160,14160,0
|
|
20240927,183500,2375360370,14160,14160,14160,14160,2598
|
|
20240927,183400,2375360370,14160,14160,14160,14160,0
|
|
20240927,183300,2375360370,14160,14160,14160,14160,0
|
|
20240927,183200,2375360370,14160,14160,14160,14160,0
|
|
20240927,183100,2375360370,14160,14160,14160,14160,0
|
|
20240927,183000,2375360370,14160,14160,14160,14160,0
|
|
20240927,182900,2375360370,14160,14160,14160,14160,0
|
|
20240927,182800,2375360370,14160,14160,14160,14160,0
|
|
20240927,182700,2375360370,14160,14160,14160,14160,0
|
|
20240927,182600,2375360370,14160,14160,14160,14160,0
|
|
20240927,182500,2375360370,14160,14160,14160,14160,0
|
|
20240927,182400,2375360370,14160,14160,14160,14160,0
|
|
20240927,182300,2375360370,14160,14160,14160,14160,0
|
|
20240927,182200,2375360370,14160,14160,14160,14160,0
|
|
20240927,182100,2375360370,14160,14160,14160,14160,0
|
|
20240927,182000,2375360370,14160,14160,14160,14160,0
|
|
20240927,181900,2375360370,14160,14160,14160,14160,0
|
|
20240927,181800,2375360370,14160,14160,14160,14160,0
|
|
20240927,181700,2375360370,14160,14160,14160,14160,0
|
|
20240927,181600,2375360370,14160,14160,14160,14160,0
|
|
20240927,181500,2375360370,14160,14160,14160,14160,0
|
|
20240927,181400,2375360370,14160,14160,14160,14160,0
|
|
20240927,181300,2375360370,14160,14160,14160,14160,0
|
|
20240927,181200,2375360370,14160,14160,14160,14160,0
|
|
20240927,181100,2375360370,14160,14160,14160,14160,0
|
|
20240927,181000,2375360370,14160,14160,14160,14160,0
|
|
20240927,180900,2375360370,14160,14160,14160,14160,0
|
|
20240927,180800,2375360370,14160,14160,14160,14160,0
|
|
20240927,180700,2375360370,14160,14160,14160,14160,0
|
|
20240927,180600,2375360370,14160,14160,14160,14160,0
|
|
20240927,180500,2375360370,14160,14160,14160,14160,2598
|
|
20240927,180400,2375360370,14160,14160,14160,14160,0
|
|
20240927,180300,2375360370,14160,14160,14160,14160,0
|
|
20240927,180200,2375360370,14160,14160,14160,14160,0
|
|
20240927,180100,2375360370,14160,14160,14160,14160,0
|
|
20240927,180000,2375360370,14160,14160,14160,14160,0
|
|
20240927,175900,2375360370,14160,14160,14160,14160,0
|
|
20240927,175800,2375360370,14160,14160,14160,14160,0
|
|
20240927,175700,2375360370,14160,14160,14160,14160,0
|
|
20240927,175600,2375360370,14160,14160,14160,14160,0
|
|
20240927,175500,2375360370,14160,14160,14160,14160,0
|
|
20240927,175400,2375360370,14160,14160,14160,14160,0
|
|
20240927,175300,2375360370,14160,14160,14160,14160,0
|
|
20240927,175200,2375360370,14160,14160,14160,14160,0
|
|
20240927,175100,2375360370,14160,14160,14160,14160,0
|
|
20240927,175000,2375360370,14160,14160,14160,14160,0
|
|
20240927,174900,2375360370,14160,14160,14160,14160,0
|
|
20240927,174800,2375360370,14160,14160,14160,14160,0
|
|
20240927,174700,2375360370,14160,14160,14160,14160,0
|
|
20240927,174600,2375360370,14160,14160,14160,14160,0
|
|
20240927,174500,2375360370,14160,14160,14160,14160,0
|
|
20240927,174400,2375360370,14160,14160,14160,14160,0
|
|
20240927,174300,2375360370,14160,14160,14160,14160,0
|
|
20240927,174200,2375360370,14160,14160,14160,14160,0
|
|
20240927,174100,2375360370,14160,14160,14160,14160,0
|
|
20240927,174000,2375360370,14160,14160,14160,14160,0
|
|
20240927,173900,2375360370,14160,14160,14160,14160,0
|
|
20240927,173800,2375360370,14160,14160,14160,14160,0
|
|
20240927,173700,2375360370,14160,14160,14160,14160,0
|
|
20240927,173600,2375360370,14160,14160,14160,14160,0
|
|
20240927,173500,2375360370,14160,14160,14160,14160,2598
|
|
20240927,173400,2375360370,14160,14160,14160,14160,0
|
|
20240927,173300,2375360370,14160,14160,14160,14160,0
|
|
20240927,173200,2375360370,14160,14160,14160,14160,0
|
|
20240927,173100,2375360370,14160,14160,14160,14160,0
|
|
20240927,173000,2375360370,14160,14160,14160,14160,0
|
|
20240927,172900,2375360370,14160,14160,14160,14160,0
|
|
20240927,172800,2375360370,14160,14160,14160,14160,0
|
|
20240927,172700,2375360370,14160,14160,14160,14160,0
|
|
20240927,172600,2375360370,14160,14160,14160,14160,0
|
|
20240927,172500,2375360370,14160,14160,14160,14160,0
|
|
20240927,172400,2375360370,14160,14160,14160,14160,0
|
|
20240927,172300,2375360370,14160,14160,14160,14160,0
|
|
20240927,172200,2375360370,14160,14160,14160,14160,0
|
|
20240927,172100,2375360370,14160,14160,14160,14160,0
|
|
20240927,172000,2375360370,14160,14160,14160,14160,0
|
|
20240927,171900,2375360370,14160,14160,14160,14160,0
|
|
20240927,171800,2375360370,14160,14160,14160,14160,0
|
|
20240927,171700,2375360370,14160,14160,14160,14160,0
|
|
20240927,171600,2375360370,14160,14160,14160,14160,0
|
|
20240927,171500,2375360370,14160,14160,14160,14160,0
|
|
20240927,171400,2375360370,14160,14160,14160,14160,0
|
|
20240927,171300,2375360370,14160,14160,14160,14160,0
|
|
20240927,171200,2375360370,14160,14160,14160,14160,0
|
|
20240927,171100,2375360370,14160,14160,14160,14160,0
|
|
20240927,171000,2375360370,14160,14160,14160,14160,0
|
|
20240927,170900,2375360370,14160,14160,14160,14160,0
|
|
20240927,170800,2375360370,14160,14160,14160,14160,0
|
|
20240927,170700,2375360370,14160,14160,14160,14160,0
|
|
20240927,170600,2375360370,14160,14160,14160,14160,0
|
|
20240927,170500,2375360370,14160,14160,14160,14160,2598
|
|
20240927,170400,2375360370,14160,14160,14160,14160,0
|
|
20240927,170300,2375360370,14160,14160,14160,14160,0
|
|
20240927,170200,2375360370,14160,14160,14160,14160,0
|
|
20240927,170100,2375360370,14160,14160,14160,14160,0
|
|
20240927,170000,2375360370,14160,14160,14160,14160,0
|
|
20240927,165900,2375360370,14160,14160,14160,14160,0
|
|
20240927,165800,2375360370,14160,14160,14160,14160,0
|
|
20240927,165700,2375360370,14160,14160,14160,14160,0
|
|
20240927,165600,2375360370,14160,14160,14160,14160,0
|
|
20240927,165500,2375360370,14160,14160,14160,14160,0
|
|
20240927,165400,2375360370,14160,14160,14160,14160,0
|
|
20240927,165300,2375360370,14160,14160,14160,14160,0
|
|
20240927,165200,2375360370,14160,14160,14160,14160,0
|
|
20240927,165100,2375360370,14160,14160,14160,14160,0
|
|
20240927,165000,2375360370,14160,14160,14160,14160,0
|
|
20240927,164900,2375360370,14160,14160,14160,14160,0
|
|
20240927,164800,2375360370,14160,14160,14160,14160,0
|
|
20240927,164700,2375360370,14160,14160,14160,14160,0
|
|
20240927,164600,2375360370,14160,14160,14160,14160,0
|
|
20240927,164500,2375360370,14160,14160,14160,14160,0
|
|
20240927,164400,2375360370,14160,14160,14160,14160,0
|
|
20240927,164300,2375360370,14160,14160,14160,14160,0
|
|
20240927,164200,2375360370,14160,14160,14160,14160,0
|
|
20240927,164100,2375360370,14160,14160,14160,14160,0
|
|
20240927,164000,2375360370,14160,14160,14160,14160,0
|
|
20240927,163900,2375360370,14160,14160,14160,14160,0
|
|
20240927,163800,2375360370,14160,14160,14160,14160,0
|
|
20240927,163700,2375360370,14160,14160,14160,14160,0
|
|
20240927,163600,2375360370,14160,14160,14160,14160,0
|
|
20240927,163500,2375360370,14160,14160,14160,14160,2598
|
|
20240927,163400,2375360370,14160,14160,14160,14160,0
|
|
20240927,163300,2375360370,14160,14160,14160,14160,0
|
|
20240927,163200,2375360370,14160,14160,14160,14160,0
|
|
20240927,163100,2375360370,14160,14160,14160,14160,0
|
|
20240927,163000,2375360370,14160,14160,14160,14160,0
|
|
20240927,162900,2375360370,14160,14160,14160,14160,0
|
|
20240927,162800,2375360370,14160,14160,14160,14160,0
|
|
20240927,162700,2375360370,14160,14160,14160,14160,0
|
|
20240927,162600,2375360370,14160,14160,14160,14160,0
|
|
20240927,162500,2375360370,14160,14160,14160,14160,0
|
|
20240927,162400,2375360370,14160,14160,14160,14160,0
|
|
20240927,162300,2375360370,14160,14160,14160,14160,0
|
|
20240927,162200,2375360370,14160,14160,14160,14160,0
|
|
20240927,162100,2375360370,14160,14160,14160,14160,0
|
|
20240927,162000,2375360370,14160,14160,14160,14160,0
|
|
20240927,161900,2375360370,14160,14160,14160,14160,0
|
|
20240927,161800,2375360370,14160,14160,14160,14160,0
|
|
20240927,161700,2375360370,14160,14160,14160,14160,0
|
|
20240927,161600,2375360370,14160,14160,14160,14160,0
|
|
20240927,161500,2375360370,14160,14160,14160,14160,0
|
|
20240927,161400,2375360370,14160,14160,14160,14160,0
|
|
20240927,161300,2375360370,14160,14160,14160,14160,0
|
|
20240927,161200,2375360370,14160,14160,14160,14160,0
|
|
20240927,161100,2375360370,14160,14160,14160,14160,0
|
|
20240927,161000,2375360370,14160,14160,14160,14160,0
|
|
20240927,160900,2375360370,14160,14160,14160,14160,0
|
|
20240927,160800,2375360370,14160,14160,14160,14160,0
|
|
20240927,160700,2375360370,14160,14160,14160,14160,0
|
|
20240927,160600,2375360370,14160,14160,14160,14160,0
|
|
20240927,160500,2375360370,14160,14160,14160,14160,2598
|
|
20240927,160400,2375360370,14160,14160,14160,14160,0
|
|
20240927,160300,2375360370,14160,14160,14160,14160,0
|
|
20240927,160200,2375360370,14160,14160,14160,14160,0
|
|
20240927,160100,2375360370,14160,14160,14160,14160,0
|
|
20240927,160000,2375360370,14160,14160,14160,14160,0
|
|
20240927,155900,2375360370,14160,14160,14160,14160,0
|
|
20240927,155800,2375360370,14160,14160,14160,14160,0
|
|
20240927,155700,2375360370,14160,14160,14160,14160,0
|
|
20240927,155600,2375360370,14160,14160,14160,14160,0
|
|
20240927,155500,2375360370,14160,14160,14160,14160,0
|
|
20240927,155400,2375360370,14160,14160,14160,14160,0
|
|
20240927,155300,2375360370,14160,14160,14160,14160,0
|
|
20240927,155200,2375360370,14160,14160,14160,14160,0
|
|
20240927,155100,2375360370,14160,14160,14160,14160,0
|
|
20240927,155000,2375360370,14160,14160,14160,14160,0
|
|
20240927,154900,2375360370,14160,14160,14160,14160,0
|
|
20240927,154800,2375360370,14160,14160,14160,14160,0
|
|
20240927,154700,2375360370,14160,14160,14160,14160,0
|
|
20240927,154600,2375360370,14160,14160,14160,14160,0
|
|
20240927,154500,2375360370,14160,14160,14160,14160,0
|
|
20240927,154400,2375360370,14160,14160,14160,14160,0
|
|
20240927,154300,2375360370,14160,14160,14160,14160,0
|
|
20240927,154200,2375360370,14160,14160,14160,14160,0
|
|
20240927,154100,2375360370,14160,14160,14160,14160,0
|
|
20240927,154000,2375360370,14160,14160,14160,14160,0
|
|
20240927,153900,2375360370,14160,14160,14160,14160,0
|
|
20240927,153800,2375360370,14160,14160,14160,14160,0
|
|
20240927,153700,2375360370,14160,14160,14160,14160,0
|
|
20240927,153600,2375360370,14160,14160,14160,14160,0
|
|
20240927,153500,2375360370,14160,14160,14160,14160,2598
|
|
20240927,153400,2375360370,14160,14160,14160,14160,0
|
|
20240927,153300,2375360370,14160,14160,14160,14160,0
|
|
20240927,153200,2375360370,14160,14160,14160,14160,0
|
|
20240927,153100,2375360370,14160,14160,14160,14160,0
|
|
20240927,153000,2375360370,14160,14160,14160,14160,2598
|
|
20240927,152900,2338572690,14150,14150,14150,14150,0
|
|
20240927,152800,2338572690,14150,14150,14150,14150,0
|
|
20240927,152700,2338572690,14150,14150,14150,14150,0
|
|
20240927,152600,2338572690,14150,14150,14150,14150,0
|
|
20240927,152500,2338572690,14150,14150,14150,14150,0
|
|
20240927,152400,2338572690,14150,14150,14150,14150,0
|
|
20240927,152300,2338572690,14150,14150,14150,14150,0
|
|
20240927,152200,2338572690,14150,14150,14150,14150,0
|
|
20240927,152100,2338572690,14150,14150,14150,14150,0
|
|
20240927,152000,2338572690,14150,14150,14150,14150,0
|
|
20240927,151900,2338572690,14150,14100,14150,14100,99
|
|
20240927,151800,2337176740,14100,14100,14160,14100,354
|
|
20240927,151700,2332167900,14100,14100,14100,14100,16
|
|
20240927,151600,2331942300,14160,14120,14160,14120,283
|
|
20240927,151500,2327943780,14100,14080,14100,14080,170
|
|
20240927,151400,2325546910,14080,14040,14080,14030,295
|
|
20240927,151300,2321404570,14040,14100,14100,14040,667
|
|
20240927,151200,2312032730,14100,14150,14150,14100,122
|
|
20240927,151100,2310311140,14160,14040,14170,14040,84
|
|
20240927,151000,2309130030,14120,14120,14120,14010,184
|
|
20240927,150900,2306538640,14100,14080,14120,14080,546
|
|
20240927,150800,2298833430,14100,14070,14110,14070,87
|
|
20240927,150700,2297606340,14110,14110,14130,14110,85
|
|
20240927,150600,2296406970,14110,14040,14110,13890,401
|
|
20240927,150500,2290796310,14040,14030,14100,14030,60
|
|
20240927,150400,2289954040,14030,14120,14120,13980,158
|
|
20240927,150300,2287742750,14030,14050,14180,14030,982
|
|
20240927,150200,2273961430,14050,14140,14140,14030,131
|
|
20240927,150100,2272120670,14180,14220,14220,14150,209
|
|
20240927,150000,2269158740,14290,14320,14320,14290,11
|
|
20240927,145900,2269001280,14290,14180,14290,14180,141
|
|
20240927,145800,2266992990,14180,14280,14300,14180,262
|
|
20240927,145700,2263248730,14280,14150,14280,14150,1042
|
|
20240927,145600,2248446880,14180,14140,14180,14140,755
|
|
20240927,145500,2237757240,14150,14040,14150,14040,36
|
|
20240927,145400,2237251690,14160,14160,14160,14110,205
|
|
20240927,145300,2234350150,14160,14040,14190,14030,1373
|
|
20240927,145200,2214965030,14030,14030,14060,14030,93
|
|
20240927,145100,2213660210,14030,13930,14060,13920,242
|
|
20240927,145000,2210280120,13920,13930,13980,13920,239
|
|
20240927,144900,2206950150,14090,14010,14120,13920,859
|
|
20240927,144800,2194939820,14010,14140,14140,14010,591
|
|
20240927,144700,2186620030,14050,14160,14160,14050,234
|
|
20240927,144600,2183323310,14070,14190,14200,14070,889
|
|
20240927,144500,2170790090,14190,14400,14420,14190,4290
|
|
20240927,144400,2109453870,14400,14360,14430,14360,605
|
|
20240927,144300,2100743330,14360,14420,14420,14360,718
|
|
20240927,144200,2090430500,14430,14360,14500,14360,3800
|
|
20240927,144100,2035843020,14350,14540,14690,14350,3631
|
|
20240927,144000,1982927630,14700,14390,14700,14350,8234
|
|
20240927,143900,1863042620,14350,14220,14450,14200,4446
|
|
20240927,143800,1799187560,14200,14240,14240,14190,267
|
|
20240927,143700,1795392930,14220,13840,14380,13830,3283
|
|
20240927,143600,1748736890,13830,13930,14140,13820,7789
|
|
20240927,143500,1639686400,13770,13830,13830,13730,368
|
|
20240927,143400,1634605910,13850,13890,13990,13850,2313
|
|
20240927,143300,1602333790,13910,13650,13910,13650,3501
|
|
20240927,143200,1553769810,13570,13630,13670,13570,3468
|
|
20240927,143100,1506618600,13640,13630,13640,13620,93
|
|
20240927,143000,1505350680,13640,13670,13670,13640,191
|
|
20240927,142900,1502743180,13670,13690,13700,13670,86
|
|
20240927,142800,1501565890,13700,13700,13790,13700,48
|
|
20240927,142700,1500906320,13720,13690,13740,13690,311
|
|
20240927,142600,1496635750,13640,13680,13680,13480,561
|
|
20240927,142500,1489020940,13870,13770,13880,13770,1076
|
|
20240927,142400,1474121590,13800,13640,13800,13640,2083
|
|
20240927,142300,1445445090,13640,13620,13640,13570,563
|
|
20240927,142200,1437803060,13590,13710,13740,13590,235
|
|
20240927,142100,1434594150,13750,13600,13750,13600,570
|
|
20240927,142000,1426835390,13600,13610,13670,13600,218
|
|
20240927,141900,1423863770,13600,13610,13680,13590,158
|
|
20240927,141800,1421714820,13700,13610,13720,13600,203
|
|
20240927,141700,1418946980,13610,13750,13750,13610,240
|
|
20240927,141600,1415668920,13600,13610,13800,13580,920
|
|
20240927,141500,1403144750,13630,13790,13790,13620,713
|
|
20240927,141400,1393345190,13800,13870,13910,13780,1520
|
|
20240927,141300,1372262580,13870,13890,13890,13790,1153
|
|
20240927,141200,1356297630,13890,13800,13890,13800,2328
|
|
20240927,141100,1324057650,13770,13770,13770,13770,0
|
|
20240927,141000,1324057650,13770,13700,13770,13700,1820
|
|
20240927,140900,1299070250,13590,13720,13720,13590,2
|
|
20240927,140800,1299042940,13710,13540,13710,13540,4014
|
|
20240927,140700,1244231270,13530,13530,13530,13530,0
|
|
20240927,140600,1244231270,13530,13470,13530,13470,130
|
|
20240927,140500,1242473210,13560,13560,13560,13560,44
|
|
20240927,140400,1241876570,13460,13460,13460,13460,5
|
|
20240927,140300,1241809270,13550,13550,13550,13550,100
|
|
20240927,140200,1240454270,13560,13560,13560,13560,30
|
|
20240927,140100,1240047470,13550,13550,13550,13550,60
|
|
20240927,140000,1239234470,13550,13550,13550,13550,113
|
|
20240927,135900,1237703320,13560,13560,13560,13560,0
|
|
20240927,135800,1237703320,13560,13560,13560,13560,56
|
|
20240927,135700,1236943960,13460,13460,13460,13460,501
|
|
20240927,135600,1230200500,13590,13610,13610,13420,2401
|
|
20240927,135500,1197632750,13660,13660,13660,13660,59
|
|
20240927,135400,1196826810,13650,13650,13650,13650,0
|
|
20240927,135300,1196826810,13650,13590,13650,13590,143
|
|
20240927,135200,1194877440,13590,13670,13670,13590,140
|
|
20240927,135100,1192970840,13670,13670,13670,13670,9
|
|
20240927,135000,1192847810,13680,13680,13680,13680,0
|
|
20240927,134900,1192847810,13680,13670,13680,13530,1818
|
|
20240927,134800,1168180690,13670,13630,13670,13630,480
|
|
20240927,134700,1161620520,13540,13650,13660,13540,1430
|
|
20240927,134600,1142103560,13650,13650,13650,13650,80
|
|
20240927,134500,1141011560,13570,13530,13600,13530,871
|
|
20240927,134400,1129182900,13530,13450,13530,13450,610
|
|
20240927,134300,1120932080,13450,13540,13540,13450,127
|
|
20240927,134200,1119215560,13530,13550,13550,13530,1000
|
|
20240927,134100,1105675560,13450,13560,13560,13450,147
|
|
20240927,134000,1103691020,13530,13480,13530,13470,1560
|
|
20240927,133900,1082673500,13570,13480,13570,13470,249
|
|
20240927,133800,1079305130,13600,13600,13600,13600,0
|
|
20240927,133700,1079305130,13600,13480,13600,13480,90
|
|
20240927,133600,1078083770,13600,13600,13600,13600,98
|
|
20240927,133500,1076750970,13520,13520,13520,13520,31
|
|
20240927,133400,1076331850,13590,13590,13590,13590,62
|
|
20240927,133300,1075489270,13600,13600,13600,13600,0
|
|
20240927,133200,1075489270,13600,13600,13600,13600,136
|
|
20240927,133100,1073639670,13600,13600,13600,13600,60
|
|
20240927,133000,1072823670,13580,13490,13600,13490,61
|
|
20240927,132900,1071996050,13590,13600,13600,13590,105
|
|
20240927,132800,1070568270,13600,13590,13600,13590,20
|
|
20240927,132700,1070296360,13590,13590,13600,13590,138
|
|
20240927,132600,1068420170,13600,13600,13600,13590,52
|
|
20240927,132500,1067712980,13590,13590,13590,13580,140
|
|
20240927,132400,1065810590,13590,13590,13600,13590,59
|
|
20240927,132300,1065008260,13520,13530,13530,13520,53
|
|
20240927,132200,1064291500,13520,13600,13600,13520,171
|
|
20240927,132100,1061973020,13600,13600,13600,13600,0
|
|
20240927,132000,1061973020,13600,13600,13650,13450,110
|
|
20240927,131900,1060478070,13650,13650,13650,13650,102
|
|
20240927,131800,1059085770,13650,13650,13650,13650,0
|
|
20240927,131700,1059085770,13650,13650,13650,13650,57
|
|
20240927,131600,1058307720,13650,13650,13650,13650,0
|
|
20240927,131500,1058307720,13650,13650,13650,13650,85
|
|
20240927,131400,1057147470,13660,13660,13660,13660,2
|
|
20240927,131300,1057120150,13660,13600,13660,13600,101
|
|
20240927,131200,1055742110,13600,13660,13660,13600,114
|
|
20240927,131100,1054186670,13600,13600,13600,13600,30
|
|
20240927,131000,1053778670,13600,13660,13660,13600,245
|
|
20240927,130900,1050442170,13600,13610,13610,13600,561
|
|
20240927,130800,1042811960,13660,13660,13660,13660,94
|
|
20240927,130700,1041527920,13660,13660,13660,13660,228
|
|
20240927,130600,1038413440,13600,13560,13600,13560,126
|
|
20240927,130500,1036704840,13550,13540,13650,13540,203
|
|
20240927,130400,1033945820,13540,13540,13540,13540,20
|
|
20240927,130300,1033675020,13670,13670,13670,13670,68
|
|
20240927,130200,1032745460,13670,13620,13670,13620,136
|
|
20240927,130100,1030891240,13620,13500,13620,13460,26
|
|
20240927,130000,1030539320,13620,13620,13620,13620,81
|
|
20240927,125900,1029436100,13620,13620,13620,13620,50
|
|
20240927,125800,1028755100,13600,13600,13600,13600,100
|
|
20240927,125700,1027395100,13550,13550,13550,13550,30
|
|
20240927,125600,1026988600,13550,13560,13560,13500,73
|
|
20240927,125500,1025999890,13630,13630,13630,13630,92
|
|
20240927,125400,1024745930,13630,13630,13630,13630,51
|
|
20240927,125300,1024050800,13650,13650,13680,13650,124
|
|
20240927,125200,1022356190,13690,13690,13690,13690,47
|
|
20240927,125100,1021712760,13690,13690,13690,13680,162
|
|
20240927,125000,1019495050,13690,13700,13700,13690,317
|
|
20240927,124900,1015154060,13690,13680,13690,13670,111
|
|
20240927,124800,1013634940,13670,13650,13670,13650,28
|
|
20240927,124700,1013252360,13650,13630,13650,13630,509
|
|
20240927,124600,1006311870,13630,13630,13650,13630,59
|
|
20240927,124500,1005507550,13630,13590,13630,13590,288
|
|
20240927,124400,1001589090,13590,13590,13590,13590,35
|
|
20240927,124300,1001113440,13590,13590,13600,13590,59
|
|
20240927,124200,1000311110,13600,13600,13600,13600,166
|
|
20240927,124100,998053510,13600,13530,13600,13530,254
|
|
20240927,124000,994610520,13520,13520,13520,13520,0
|
|
20240927,123900,994610520,13520,13590,13610,13520,417
|
|
20240927,123800,988943090,13590,13600,13600,13490,136
|
|
20240927,123700,987095180,13600,13600,13600,13600,1
|
|
20240927,123600,987081580,13430,13610,13610,13430,172
|
|
20240927,123500,984757900,13610,13610,13610,13610,0
|
|
20240927,123400,984757900,13610,13580,13610,13570,122
|
|
20240927,123300,983098820,13610,13610,13610,13610,0
|
|
20240927,123200,983098820,13610,13610,13610,13610,44
|
|
20240927,123100,982499980,13610,13600,13610,13590,160
|
|
20240927,123000,980322640,13610,13600,13610,13600,111
|
|
20240927,122900,978811940,13610,13610,13610,13610,104
|
|
20240927,122800,977396500,13620,13640,13640,13620,55
|
|
20240927,122700,976646320,13630,13550,13630,13540,857
|
|
20240927,122600,965021190,13550,13510,13550,13510,1408
|
|
20240927,122500,945948400,13410,13520,13520,13400,202
|
|
20240927,122400,943240070,13550,13570,13570,13530,111
|
|
20240927,122300,941736060,13570,13580,13580,13570,9
|
|
20240927,122200,941613850,13580,13580,13580,13580,1857
|
|
20240927,122100,916395790,13520,13540,13580,13520,76
|
|
20240927,122000,915367390,13530,13580,13580,13530,813
|
|
20240927,121900,904350470,13580,13590,13590,13580,99
|
|
20240927,121800,903005270,13590,13600,13600,13590,63
|
|
20240927,121700,902149080,13570,13620,13620,13560,302
|
|
20240927,121600,898040610,13620,13600,13680,13600,35
|
|
20240927,121500,897563880,13690,13680,13690,13680,70
|
|
20240927,121400,896606180,13690,13700,13700,13690,137
|
|
20240927,121300,894729670,13690,13670,13700,13620,1850
|
|
20240927,121200,869416890,13670,13600,13670,13600,3042
|
|
20240927,121100,827888060,13620,13600,13620,13580,717
|
|
20240927,121000,818142710,13600,13570,13610,13470,1070
|
|
20240927,120900,803612050,13570,13590,13590,13460,130
|
|
20240927,120800,801854340,13590,13580,13590,13580,624
|
|
20240927,120700,793380320,13580,13530,13580,13510,846
|
|
20240927,120600,781930160,13510,13480,13540,13460,164
|
|
20240927,120500,779719050,13540,13540,13540,13540,52
|
|
20240927,120400,779014970,13540,13540,13540,13540,0
|
|
20240927,120300,779014970,13540,13550,13550,13540,146
|
|
20240927,120200,777037520,13550,13430,13550,13430,3482
|
|
20240927,120100,730218140,13420,13420,13420,13420,650
|
|
20240927,120000,721495140,13410,13310,13410,13310,112
|
|
20240927,115900,719993320,13410,13410,13410,13410,0
|
|
20240927,115800,719993320,13410,13410,13410,13410,61
|
|
20240927,115700,719175310,13410,13410,13410,13410,85
|
|
20240927,115600,718035460,13390,13340,13390,13340,570
|
|
20240927,115500,710403610,13340,13360,13390,13340,190
|
|
20240927,115400,707866500,13350,13360,13360,13350,6
|
|
20240927,115300,707786370,13390,13390,13390,13390,154
|
|
20240927,115200,705724310,13390,13390,13390,13390,0
|
|
20240927,115100,705724310,13390,13390,13390,13390,57
|
|
20240927,115000,704961080,13390,13410,13410,13340,181
|
|
20240927,114900,702534240,13410,13410,13410,13410,0
|
|
20240927,114800,702534240,13410,13380,13410,13380,45
|
|
20240927,114700,701930940,13380,13380,13380,13380,97
|
|
20240927,114600,700633080,13380,13400,13400,13380,189
|
|
20240927,114500,698102480,13400,13400,13400,13400,56
|
|
20240927,114400,697352080,13390,13390,13390,13390,0
|
|
20240927,114300,697352080,13390,13390,13390,13390,83
|
|
20240927,114200,696240710,13390,13390,13390,13390,22
|
|
20240927,114100,695946130,13390,13380,13390,13380,62
|
|
20240927,114000,695116050,13380,13380,13380,13380,5
|
|
20240927,113900,695049150,13380,13380,13380,13380,23
|
|
20240927,113800,694741410,13380,13380,13380,13380,30
|
|
20240927,113700,694340010,13380,13380,13380,13380,0
|
|
20240927,113600,694340010,13380,13380,13380,13380,84
|
|
20240927,113500,693216090,13380,13390,13390,13380,77
|
|
20240927,113400,692185600,13390,13390,13390,13380,54
|
|
20240927,113300,691462550,13380,13380,13380,13380,68
|
|
20240927,113200,690552710,13340,13340,13340,13340,0
|
|
20240927,113100,690552710,13340,13340,13340,13340,2
|
|
20240927,113000,690526030,13390,13390,13390,13390,0
|
|
20240927,112900,690526030,13390,13390,13390,13390,85
|
|
20240927,112800,689387880,13380,13380,13380,13380,74
|
|
20240927,112700,688397760,13370,13400,13400,13370,429
|
|
20240927,112600,682661520,13400,13370,13400,13370,151
|
|
20240927,112500,680640760,13370,13370,13370,13370,0
|
|
20240927,112400,680640760,13370,13330,13370,13330,468
|
|
20240927,112300,674399160,13420,13420,13420,13420,0
|
|
20240927,112200,674399160,13420,13420,13420,13330,180
|
|
20240927,112100,671983830,13420,13420,13420,13420,43
|
|
20240927,112000,671406770,13410,13410,13410,13410,10
|
|
20240927,111900,671272670,13420,13420,13420,13420,81
|
|
20240927,111800,670185650,13410,13410,13410,13410,32
|
|
20240927,111700,669756530,13410,13340,13410,13330,324
|
|
20240927,111600,665428930,13340,13340,13340,13340,114
|
|
20240927,111500,663908170,13340,13340,13340,13340,0
|
|
20240927,111400,663908170,13340,13340,13340,13340,45
|
|
20240927,111300,663307870,13330,13330,13330,13330,107
|
|
20240927,111200,661881560,13330,13330,13330,13330,11
|
|
20240927,111100,661734930,13330,13330,13330,13330,8
|
|
20240927,111000,661628290,13300,13300,13300,13300,2
|
|
20240927,110900,661601690,13350,13350,13350,13350,108
|
|
20240927,110800,660159890,13360,13360,13360,13360,1
|
|
20240927,110700,660146530,13380,13260,13380,13260,65
|
|
20240927,110600,659278510,13260,13270,13270,13260,24
|
|
20240927,110500,658960080,13400,13400,13400,13400,120
|
|
20240927,110400,657352080,13250,13360,13360,13250,213
|
|
20240927,110300,654508810,13360,13340,13360,13340,103
|
|
20240927,110200,653134460,13340,13340,13340,13340,2
|
|
20240927,110100,653107780,13340,13250,13340,13250,130
|
|
20240927,110000,651377770,13250,13210,13250,13210,17
|
|
20240927,105900,651153120,13210,13220,13220,13190,222
|
|
20240927,105800,648220120,13310,13310,13310,13310,99
|
|
20240927,105700,646902430,13310,13310,13310,13310,61
|
|
20240927,105600,646090520,13310,13250,13310,13250,1000
|
|
20240927,105500,632787790,13210,13260,13260,13210,6
|
|
20240927,105400,632708430,13260,13260,13260,13260,5
|
|
20240927,105300,632642130,13260,13260,13260,13260,50
|
|
20240927,105200,631979130,13200,13190,13200,13190,126
|
|
20240927,105100,630316060,13190,13190,13190,13190,0
|
|
20240927,105000,630316060,13190,13150,13190,13150,194
|
|
20240927,104900,627763000,13150,13150,13150,13150,1
|
|
20240927,104800,627749850,13150,13150,13150,13150,96
|
|
20240927,104700,626487450,13190,13190,13190,13190,13
|
|
20240927,104600,626315980,13190,13230,13230,13190,221
|
|
20240927,104500,623398540,13230,13230,13230,13230,78
|
|
20240927,104400,622366600,13230,13230,13230,13230,22
|
|
20240927,104300,622075540,13240,13310,13310,13240,52
|
|
20240927,104200,621383910,13310,13310,13310,13310,18
|
|
20240927,104100,621144330,13310,13200,13310,13200,691
|
|
20240927,104000,611991790,13200,13260,13260,13200,52
|
|
20240927,103900,611302330,13190,13250,13250,13190,2361
|
|
20240927,103800,580096840,13210,13250,13250,13210,254
|
|
20240927,103700,576736370,13290,13310,13310,13290,21
|
|
20240927,103600,576457260,13300,13310,13380,13300,255
|
|
20240927,103500,573060390,13310,13310,13310,13310,117
|
|
20240927,103400,571503120,13310,13370,13370,13310,1491
|
|
20240927,103300,551578370,13370,13300,13400,13300,118
|
|
20240927,103200,549999280,13440,13380,13440,13380,309
|
|
20240927,103100,545847280,13440,13220,13440,13220,875
|
|
20240927,103000,534226680,13290,13460,13460,13220,3696
|
|
20240927,102900,484985340,13460,13500,13550,13370,2102
|
|
20240927,102800,456786090,13500,13540,13580,13500,676
|
|
20240927,102700,447619280,13530,13470,13530,13430,721
|
|
20240927,102600,437911260,13470,13470,13530,13470,1270
|
|
20240927,102500,420772420,13460,13440,13460,13440,133
|
|
20240927,102400,418982700,13440,13420,13440,13420,184
|
|
20240927,102300,416512180,13430,13380,13430,13380,226
|
|
20240927,102200,413485660,13380,13420,13420,13380,97
|
|
20240927,102100,412187630,13420,13370,13440,13370,1488
|
|
20240927,102000,392234920,13370,13290,13380,13290,529
|
|
20240927,101900,385184650,13290,13220,13290,13220,1705
|
|
20240927,101800,362562570,13220,13210,13220,13200,620
|
|
20240927,101700,354374970,13200,13200,13200,13200,161
|
|
20240927,101600,352249770,13200,13200,13200,13200,82
|
|
20240927,101500,351167370,13210,13210,13210,13210,0
|
|
20240927,101400,351167370,13210,13210,13210,13210,90
|
|
20240927,101300,349978470,13050,13200,13200,13050,805
|
|
20240927,101200,339456770,13200,13090,13200,13090,87
|
|
20240927,101100,338309230,13170,13170,13170,13170,114
|
|
20240927,101000,336807850,13100,13100,13100,13100,0
|
|
20240927,100900,336807850,13100,13140,13220,13100,417
|
|
20240927,100800,331335000,13140,13140,13140,13140,1
|
|
20240927,100700,331321860,13220,13240,13250,13220,1276
|
|
20240927,100600,314432870,13240,13220,13240,13220,449
|
|
20240927,100500,308490420,13210,13180,13220,13140,1806
|
|
20240927,100400,284668470,13170,13140,13170,13140,1252
|
|
20240927,100300,268202740,13090,13080,13090,13080,294
|
|
20240927,100200,264355340,13090,13010,13090,13010,71
|
|
20240927,100100,263426590,13090,13140,13140,13040,65
|
|
20240927,100000,262575960,13150,13150,13150,13100,288
|
|
20240927,095900,258794120,13150,13150,13150,13150,271
|
|
20240927,095800,255230470,13150,13140,13170,13140,1081
|
|
20240927,095700,241006250,13150,13090,13150,13090,178
|
|
20240927,095600,238669920,13100,13100,13100,13100,0
|
|
20240927,095500,238669920,13100,13100,13100,13090,147
|
|
20240927,095400,236745330,13100,13150,13150,13100,138
|
|
20240927,095300,234936030,13150,13140,13150,13140,281
|
|
20240927,095200,231242140,13150,13130,13160,13050,1280
|
|
20240927,095100,214433490,13120,13120,13120,13120,517
|
|
20240927,095000,207650450,13090,13100,13100,13090,74
|
|
20240927,094900,206681600,13100,13090,13120,13090,420
|
|
20240927,094800,201179620,13090,13050,13090,13050,2573
|
|
20240927,094700,167536440,13060,13050,13060,13050,400
|
|
20240927,094600,162313470,13050,12990,13050,12990,409
|
|
20240927,094500,156983050,13000,13000,13000,13000,1
|
|
20240927,094400,156970050,13000,12960,13000,12960,103
|
|
20240927,094300,155632730,12870,12920,12920,12870,439
|
|
20240927,094200,149976920,13050,13040,13050,13040,130
|
|
20240927,094100,148280770,13050,12910,13050,12910,339
|
|
20240927,094000,143864030,12940,13000,13000,12940,112
|
|
20240927,093900,142409140,13010,13070,13080,13010,346
|
|
20240927,093800,137884840,13090,13080,13100,13080,1310
|
|
20240927,093700,120732200,13100,12990,13100,12990,501
|
|
20240927,093600,114178790,13090,12980,13100,12980,2013
|
|
20240927,093500,87942930,12890,12940,12990,12870,1258
|
|
20240927,093400,71640550,12940,12880,12940,12870,162
|
|
20240927,093300,69551640,12880,12910,12930,12880,210
|
|
20240927,093200,66836690,12880,12870,12880,12870,57
|
|
20240927,093100,66103030,12870,12790,12920,12790,1990
|
|
20240927,093000,40506860,12800,12800,12800,12800,543
|
|
20240927,092900,33556460,12800,12630,12800,12630,1108
|
|
20240927,092800,19463200,12630,12630,12630,12630,0
|
|
20240927,092700,19463200,12630,12630,12630,12630,210
|
|
20240927,092600,16810900,12630,12630,12630,12630,3
|
|
20240927,092500,16773010,12630,12630,12630,12630,30
|
|
20240927,092400,16394110,12630,12620,12630,12620,270
|
|
20240927,092300,12985110,12580,12580,12580,12580,0
|
|
20240927,092200,12985110,12580,12580,12580,12580,5
|
|
20240927,092100,12922210,12580,12580,12580,12580,10
|
|
20240927,092000,12796410,12580,12580,12580,12580,5
|
|
20240927,091900,12733510,12580,12580,12580,12580,0
|
|
20240927,091800,12733510,12580,12580,12580,12580,1
|
|
20240927,091700,12720930,12620,12620,12620,12620,50
|
|
20240927,091600,12089930,12620,12620,12620,12620,0
|
|
20240927,091500,12089930,12620,12620,12620,12620,0
|
|
20240927,091400,12089930,12620,12590,12620,12590,115
|
|
20240927,091300,10638780,12600,12600,12610,12600,60
|
|
20240927,091200,9882480,12600,12600,12600,12600,0
|
|
20240927,091100,9882480,12600,12610,12610,12600,10
|
|
20240927,091000,9756430,12620,12620,12620,12620,5
|
|
20240927,090900,9693330,12620,12620,12620,12610,15
|
|
20240927,090800,9504080,12630,12630,12630,12630,1
|
|
20240927,090700,9491450,12420,12550,12550,12420,289
|
|
20240927,090600,5878670,12510,12510,12510,12510,1
|
|
20240927,090500,5866160,12500,12500,12500,12500,3
|
|
20240927,090400,5828660,12550,12500,12550,12500,71
|
|
20240927,090300,4939660,12500,12500,12500,12500,70
|
|
20240927,090200,4064660,12500,12360,12580,12360,33
|
|
20240927,090100,3656420,12500,12530,12820,12500,222
|
|
20240927,090000,876400,12520,12520,12520,12520,70
|