746 lines
37 KiB
CSV
746 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,212300,10975182460,3535,3535,3535,3535,16221
|
|
20240927,212200,10975182460,3535,3535,3535,3535,0
|
|
20240927,212100,10975182460,3535,3535,3535,3535,0
|
|
20240927,212000,10975182460,3535,3535,3535,3535,0
|
|
20240927,211900,10975182460,3535,3535,3535,3535,0
|
|
20240927,211800,10975182460,3535,3535,3535,3535,0
|
|
20240927,211700,10975182460,3535,3535,3535,3535,0
|
|
20240927,211600,10975182460,3535,3535,3535,3535,0
|
|
20240927,211500,10975182460,3535,3535,3535,3535,0
|
|
20240927,211400,10975182460,3535,3535,3535,3535,0
|
|
20240927,211300,10975182460,3535,3535,3535,3535,0
|
|
20240927,211200,10975182460,3535,3535,3535,3535,0
|
|
20240927,211100,10975182460,3535,3535,3535,3535,0
|
|
20240927,211000,10975182460,3535,3535,3535,3535,0
|
|
20240927,210900,10975182460,3535,3535,3535,3535,0
|
|
20240927,210800,10975182460,3535,3535,3535,3535,0
|
|
20240927,210700,10975182460,3535,3535,3535,3535,0
|
|
20240927,210600,10975182460,3535,3535,3535,3535,0
|
|
20240927,210500,10975182460,3535,3535,3535,3535,0
|
|
20240927,210400,10975182460,3535,3535,3535,3535,0
|
|
20240927,210300,10975182460,3535,3535,3535,3535,0
|
|
20240927,210200,10975182460,3535,3535,3535,3535,0
|
|
20240927,210100,10975182460,3535,3535,3535,3535,0
|
|
20240927,210000,10975182460,3535,3535,3535,3535,0
|
|
20240927,205900,10975182460,3535,3535,3535,3535,0
|
|
20240927,205800,10975182460,3535,3535,3535,3535,0
|
|
20240927,205700,10975182460,3535,3535,3535,3535,0
|
|
20240927,205600,10975182460,3535,3535,3535,3535,0
|
|
20240927,205500,10975182460,3535,3535,3535,3535,0
|
|
20240927,205400,10975182460,3535,3535,3535,3535,0
|
|
20240927,205300,10975182460,3535,3535,3535,3535,16221
|
|
20240927,205200,10975182460,3535,3535,3535,3535,0
|
|
20240927,205100,10975182460,3535,3535,3535,3535,0
|
|
20240927,205000,10975182460,3535,3535,3535,3535,0
|
|
20240927,204900,10975182460,3535,3535,3535,3535,0
|
|
20240927,204800,10975182460,3535,3535,3535,3535,0
|
|
20240927,204700,10975182460,3535,3535,3535,3535,0
|
|
20240927,204600,10975182460,3535,3535,3535,3535,0
|
|
20240927,204500,10975182460,3535,3535,3535,3535,0
|
|
20240927,204400,10975182460,3535,3535,3535,3535,0
|
|
20240927,204300,10975182460,3535,3535,3535,3535,0
|
|
20240927,204200,10975182460,3535,3535,3535,3535,0
|
|
20240927,204100,10975182460,3535,3535,3535,3535,0
|
|
20240927,204000,10975182460,3535,3535,3535,3535,0
|
|
20240927,203900,10975182460,3535,3535,3535,3535,0
|
|
20240927,203800,10975182460,3535,3535,3535,3535,0
|
|
20240927,203700,10975182460,3535,3535,3535,3535,0
|
|
20240927,203600,10975182460,3535,3535,3535,3535,0
|
|
20240927,203500,10975182460,3535,3535,3535,3535,0
|
|
20240927,203400,10975182460,3535,3535,3535,3535,0
|
|
20240927,203300,10975182460,3535,3535,3535,3535,0
|
|
20240927,203200,10975182460,3535,3535,3535,3535,0
|
|
20240927,203100,10975182460,3535,3535,3535,3535,0
|
|
20240927,203000,10975182460,3535,3535,3535,3535,0
|
|
20240927,202900,10975182460,3535,3535,3535,3535,0
|
|
20240927,202800,10975182460,3535,3535,3535,3535,0
|
|
20240927,202700,10975182460,3535,3535,3535,3535,0
|
|
20240927,202600,10975182460,3535,3535,3535,3535,0
|
|
20240927,202500,10975182460,3535,3535,3535,3535,0
|
|
20240927,202400,10975182460,3535,3535,3535,3535,0
|
|
20240927,202300,10975182460,3535,3535,3535,3535,16221
|
|
20240927,202200,10975182460,3535,3535,3535,3535,0
|
|
20240927,202100,10975182460,3535,3535,3535,3535,0
|
|
20240927,202000,10975182460,3535,3535,3535,3535,0
|
|
20240927,201900,10975182460,3535,3535,3535,3535,0
|
|
20240927,201800,10975182460,3535,3535,3535,3535,0
|
|
20240927,201700,10975182460,3535,3535,3535,3535,0
|
|
20240927,201600,10975182460,3535,3535,3535,3535,0
|
|
20240927,201500,10975182460,3535,3535,3535,3535,0
|
|
20240927,201400,10975182460,3535,3535,3535,3535,0
|
|
20240927,201300,10975182460,3535,3535,3535,3535,0
|
|
20240927,201200,10975182460,3535,3535,3535,3535,0
|
|
20240927,201100,10975182460,3535,3535,3535,3535,0
|
|
20240927,201000,10975182460,3535,3535,3535,3535,0
|
|
20240927,200900,10975182460,3535,3535,3535,3535,0
|
|
20240927,200800,10975182460,3535,3535,3535,3535,0
|
|
20240927,200700,10975182460,3535,3535,3535,3535,0
|
|
20240927,200600,10975182460,3535,3535,3535,3535,0
|
|
20240927,200500,10975182460,3535,3535,3535,3535,0
|
|
20240927,200400,10975182460,3535,3535,3535,3535,0
|
|
20240927,200300,10975182460,3535,3535,3535,3535,0
|
|
20240927,200200,10975182460,3535,3535,3535,3535,0
|
|
20240927,200100,10975182460,3535,3535,3535,3535,0
|
|
20240927,200000,10975182460,3535,3535,3535,3535,0
|
|
20240927,195900,10975182460,3535,3535,3535,3535,0
|
|
20240927,195800,10975182460,3535,3535,3535,3535,0
|
|
20240927,195700,10975182460,3535,3535,3535,3535,0
|
|
20240927,195600,10975182460,3535,3535,3535,3535,0
|
|
20240927,195500,10975182460,3535,3535,3535,3535,0
|
|
20240927,195400,10975182460,3535,3535,3535,3535,0
|
|
20240927,195300,10975182460,3535,3535,3535,3535,16221
|
|
20240927,195200,10975182460,3535,3535,3535,3535,0
|
|
20240927,195100,10975182460,3535,3535,3535,3535,0
|
|
20240927,195000,10975182460,3535,3535,3535,3535,0
|
|
20240927,194900,10975182460,3535,3535,3535,3535,0
|
|
20240927,194800,10975182460,3535,3535,3535,3535,0
|
|
20240927,194700,10975182460,3535,3535,3535,3535,0
|
|
20240927,194600,10975182460,3535,3535,3535,3535,0
|
|
20240927,194500,10975182460,3535,3535,3535,3535,0
|
|
20240927,194400,10975182460,3535,3535,3535,3535,0
|
|
20240927,194300,10975182460,3535,3535,3535,3535,0
|
|
20240927,194200,10975182460,3535,3535,3535,3535,0
|
|
20240927,194100,10975182460,3535,3535,3535,3535,0
|
|
20240927,194000,10975182460,3535,3535,3535,3535,0
|
|
20240927,193900,10975182460,3535,3535,3535,3535,0
|
|
20240927,193800,10975182460,3535,3535,3535,3535,0
|
|
20240927,193700,10975182460,3535,3535,3535,3535,0
|
|
20240927,193600,10975182460,3535,3535,3535,3535,0
|
|
20240927,193500,10975182460,3535,3535,3535,3535,0
|
|
20240927,193400,10975182460,3535,3535,3535,3535,0
|
|
20240927,193300,10975182460,3535,3535,3535,3535,0
|
|
20240927,193200,10975182460,3535,3535,3535,3535,0
|
|
20240927,193100,10975182460,3535,3535,3535,3535,0
|
|
20240927,193000,10975182460,3535,3535,3535,3535,0
|
|
20240927,192900,10975182460,3535,3535,3535,3535,0
|
|
20240927,192800,10975182460,3535,3535,3535,3535,0
|
|
20240927,192700,10975182460,3535,3535,3535,3535,0
|
|
20240927,192600,10975182460,3535,3535,3535,3535,0
|
|
20240927,192500,10975182460,3535,3535,3535,3535,0
|
|
20240927,192400,10975182460,3535,3535,3535,3535,0
|
|
20240927,192300,10975182460,3535,3535,3535,3535,16221
|
|
20240927,192200,10975182460,3535,3535,3535,3535,0
|
|
20240927,192100,10975182460,3535,3535,3535,3535,0
|
|
20240927,192000,10975182460,3535,3535,3535,3535,0
|
|
20240927,191900,10975182460,3535,3535,3535,3535,0
|
|
20240927,191800,10975182460,3535,3535,3535,3535,0
|
|
20240927,191700,10975182460,3535,3535,3535,3535,0
|
|
20240927,191600,10975182460,3535,3535,3535,3535,0
|
|
20240927,191500,10975182460,3535,3535,3535,3535,0
|
|
20240927,191400,10975182460,3535,3535,3535,3535,0
|
|
20240927,191300,10975182460,3535,3535,3535,3535,0
|
|
20240927,191200,10975182460,3535,3535,3535,3535,0
|
|
20240927,191100,10975182460,3535,3535,3535,3535,0
|
|
20240927,191000,10975182460,3535,3535,3535,3535,0
|
|
20240927,190900,10975182460,3535,3535,3535,3535,0
|
|
20240927,190800,10975182460,3535,3535,3535,3535,0
|
|
20240927,190700,10975182460,3535,3535,3535,3535,0
|
|
20240927,190600,10975182460,3535,3535,3535,3535,0
|
|
20240927,190500,10975182460,3535,3535,3535,3535,0
|
|
20240927,190400,10975182460,3535,3535,3535,3535,0
|
|
20240927,190300,10975182460,3535,3535,3535,3535,0
|
|
20240927,190200,10975182460,3535,3535,3535,3535,0
|
|
20240927,190100,10975182460,3535,3535,3535,3535,0
|
|
20240927,190000,10975182460,3535,3535,3535,3535,0
|
|
20240927,185900,10975182460,3535,3535,3535,3535,0
|
|
20240927,185800,10975182460,3535,3535,3535,3535,0
|
|
20240927,185700,10975182460,3535,3535,3535,3535,0
|
|
20240927,185600,10975182460,3535,3535,3535,3535,0
|
|
20240927,185500,10975182460,3535,3535,3535,3535,0
|
|
20240927,185400,10975182460,3535,3535,3535,3535,0
|
|
20240927,185300,10975182460,3535,3535,3535,3535,16221
|
|
20240927,185200,10975182460,3535,3535,3535,3535,0
|
|
20240927,185100,10975182460,3535,3535,3535,3535,0
|
|
20240927,185000,10975182460,3535,3535,3535,3535,0
|
|
20240927,184900,10975182460,3535,3535,3535,3535,0
|
|
20240927,184800,10975182460,3535,3535,3535,3535,0
|
|
20240927,184700,10975182460,3535,3535,3535,3535,0
|
|
20240927,184600,10975182460,3535,3535,3535,3535,0
|
|
20240927,184500,10975182460,3535,3535,3535,3535,0
|
|
20240927,184400,10975182460,3535,3535,3535,3535,0
|
|
20240927,184300,10975182460,3535,3535,3535,3535,0
|
|
20240927,184200,10975182460,3535,3535,3535,3535,0
|
|
20240927,184100,10975182460,3535,3535,3535,3535,0
|
|
20240927,184000,10975182460,3535,3535,3535,3535,0
|
|
20240927,183900,10975182460,3535,3535,3535,3535,0
|
|
20240927,183800,10975182460,3535,3535,3535,3535,0
|
|
20240927,183700,10975182460,3535,3535,3535,3535,0
|
|
20240927,183600,10975182460,3535,3535,3535,3535,0
|
|
20240927,183500,10975182460,3535,3535,3535,3535,0
|
|
20240927,183400,10975182460,3535,3535,3535,3535,0
|
|
20240927,183300,10975182460,3535,3535,3535,3535,0
|
|
20240927,183200,10975182460,3535,3535,3535,3535,0
|
|
20240927,183100,10975182460,3535,3535,3535,3535,0
|
|
20240927,183000,10975182460,3535,3535,3535,3535,0
|
|
20240927,182900,10975182460,3535,3535,3535,3535,0
|
|
20240927,182800,10975182460,3535,3535,3535,3535,0
|
|
20240927,182700,10975182460,3535,3535,3535,3535,0
|
|
20240927,182600,10975182460,3535,3535,3535,3535,0
|
|
20240927,182500,10975182460,3535,3535,3535,3535,0
|
|
20240927,182400,10975182460,3535,3535,3535,3535,0
|
|
20240927,182300,10975182460,3535,3535,3535,3535,16221
|
|
20240927,182200,10975182460,3535,3535,3535,3535,0
|
|
20240927,182100,10975182460,3535,3535,3535,3535,0
|
|
20240927,182000,10975182460,3535,3535,3535,3535,0
|
|
20240927,181900,10975182460,3535,3535,3535,3535,0
|
|
20240927,181800,10975182460,3535,3535,3535,3535,0
|
|
20240927,181700,10975182460,3535,3535,3535,3535,0
|
|
20240927,181600,10975182460,3535,3535,3535,3535,0
|
|
20240927,181500,10975182460,3535,3535,3535,3535,0
|
|
20240927,181400,10975182460,3535,3535,3535,3535,0
|
|
20240927,181300,10975182460,3535,3535,3535,3535,0
|
|
20240927,181200,10975182460,3535,3535,3535,3535,0
|
|
20240927,181100,10975182460,3535,3535,3535,3535,0
|
|
20240927,181000,10975182460,3535,3535,3535,3535,0
|
|
20240927,180900,10975182460,3535,3535,3535,3535,0
|
|
20240927,180800,10975182460,3535,3535,3535,3535,0
|
|
20240927,180700,10975182460,3535,3535,3535,3535,0
|
|
20240927,180600,10975182460,3535,3535,3535,3535,0
|
|
20240927,180500,10975182460,3535,3535,3535,3535,0
|
|
20240927,180400,10975182460,3535,3535,3535,3535,0
|
|
20240927,180300,10975182460,3535,3535,3535,3535,0
|
|
20240927,180200,10975182460,3535,3535,3535,3535,0
|
|
20240927,180100,10975182460,3535,3535,3535,3535,0
|
|
20240927,180000,10975182460,3535,3535,3535,3535,0
|
|
20240927,175900,10975182460,3535,3535,3535,3535,0
|
|
20240927,175800,10975182460,3535,3535,3535,3535,0
|
|
20240927,175700,10975182460,3535,3535,3535,3535,0
|
|
20240927,175600,10975182460,3535,3535,3535,3535,0
|
|
20240927,175500,10975182460,3535,3535,3535,3535,0
|
|
20240927,175400,10975182460,3535,3535,3535,3535,0
|
|
20240927,175300,10975182460,3535,3535,3535,3535,16221
|
|
20240927,175200,10975182460,3535,3535,3535,3535,0
|
|
20240927,175100,10975182460,3535,3535,3535,3535,0
|
|
20240927,175000,10975182460,3535,3535,3535,3535,0
|
|
20240927,174900,10975182460,3535,3535,3535,3535,0
|
|
20240927,174800,10975182460,3535,3535,3535,3535,0
|
|
20240927,174700,10975182460,3535,3535,3535,3535,0
|
|
20240927,174600,10975182460,3535,3535,3535,3535,0
|
|
20240927,174500,10975182460,3535,3535,3535,3535,0
|
|
20240927,174400,10975182460,3535,3535,3535,3535,0
|
|
20240927,174300,10975182460,3535,3535,3535,3535,0
|
|
20240927,174200,10975182460,3535,3535,3535,3535,0
|
|
20240927,174100,10975182460,3535,3535,3535,3535,0
|
|
20240927,174000,10975182460,3535,3535,3535,3535,0
|
|
20240927,173900,10975182460,3535,3535,3535,3535,0
|
|
20240927,173800,10975182460,3535,3535,3535,3535,0
|
|
20240927,173700,10975182460,3535,3535,3535,3535,0
|
|
20240927,173600,10975182460,3535,3535,3535,3535,0
|
|
20240927,173500,10975182460,3535,3535,3535,3535,0
|
|
20240927,173400,10975182460,3535,3535,3535,3535,0
|
|
20240927,173300,10975182460,3535,3535,3535,3535,0
|
|
20240927,173200,10975182460,3535,3535,3535,3535,0
|
|
20240927,173100,10975182460,3535,3535,3535,3535,0
|
|
20240927,173000,10975182460,3535,3535,3535,3535,0
|
|
20240927,172900,10975182460,3535,3535,3535,3535,0
|
|
20240927,172800,10975182460,3535,3535,3535,3535,0
|
|
20240927,172700,10975182460,3535,3535,3535,3535,0
|
|
20240927,172600,10975182460,3535,3535,3535,3535,0
|
|
20240927,172500,10975182460,3535,3535,3535,3535,0
|
|
20240927,172400,10975182460,3535,3535,3535,3535,0
|
|
20240927,172300,10975182460,3535,3535,3535,3535,16221
|
|
20240927,172200,10975182460,3535,3535,3535,3535,0
|
|
20240927,172100,10975182460,3535,3535,3535,3535,0
|
|
20240927,172000,10975182460,3535,3535,3535,3535,0
|
|
20240927,171900,10975182460,3535,3535,3535,3535,0
|
|
20240927,171800,10975182460,3535,3535,3535,3535,0
|
|
20240927,171700,10975182460,3535,3535,3535,3535,0
|
|
20240927,171600,10975182460,3535,3535,3535,3535,0
|
|
20240927,171500,10975182460,3535,3535,3535,3535,0
|
|
20240927,171400,10975182460,3535,3535,3535,3535,0
|
|
20240927,171300,10975182460,3535,3535,3535,3535,0
|
|
20240927,171200,10975182460,3535,3535,3535,3535,0
|
|
20240927,171100,10975182460,3535,3535,3535,3535,0
|
|
20240927,171000,10975182460,3535,3535,3535,3535,0
|
|
20240927,170900,10975182460,3535,3535,3535,3535,0
|
|
20240927,170800,10975182460,3535,3535,3535,3535,0
|
|
20240927,170700,10975182460,3535,3535,3535,3535,0
|
|
20240927,170600,10975182460,3535,3535,3535,3535,0
|
|
20240927,170500,10975182460,3535,3535,3535,3535,0
|
|
20240927,170400,10975182460,3535,3535,3535,3535,0
|
|
20240927,170300,10975182460,3535,3535,3535,3535,0
|
|
20240927,170200,10975182460,3535,3535,3535,3535,0
|
|
20240927,170100,10975182460,3535,3535,3535,3535,0
|
|
20240927,170000,10975182460,3535,3535,3535,3535,0
|
|
20240927,165900,10975182460,3535,3535,3535,3535,0
|
|
20240927,165800,10975182460,3535,3535,3535,3535,0
|
|
20240927,165700,10975182460,3535,3535,3535,3535,0
|
|
20240927,165600,10975182460,3535,3535,3535,3535,0
|
|
20240927,165500,10975182460,3535,3535,3535,3535,0
|
|
20240927,165400,10975182460,3535,3535,3535,3535,0
|
|
20240927,165300,10975182460,3535,3535,3535,3535,16221
|
|
20240927,165200,10975182460,3535,3535,3535,3535,0
|
|
20240927,165100,10975182460,3535,3535,3535,3535,0
|
|
20240927,165000,10975182460,3535,3535,3535,3535,0
|
|
20240927,164900,10975182460,3535,3535,3535,3535,0
|
|
20240927,164800,10975182460,3535,3535,3535,3535,0
|
|
20240927,164700,10975182460,3535,3535,3535,3535,0
|
|
20240927,164600,10975182460,3535,3535,3535,3535,0
|
|
20240927,164500,10975182460,3535,3535,3535,3535,0
|
|
20240927,164400,10975182460,3535,3535,3535,3535,0
|
|
20240927,164300,10975182460,3535,3535,3535,3535,0
|
|
20240927,164200,10975182460,3535,3535,3535,3535,0
|
|
20240927,164100,10975182460,3535,3535,3535,3535,0
|
|
20240927,164000,10975182460,3535,3535,3535,3535,0
|
|
20240927,163900,10975182460,3535,3535,3535,3535,0
|
|
20240927,163800,10975182460,3535,3535,3535,3535,0
|
|
20240927,163700,10975182460,3535,3535,3535,3535,0
|
|
20240927,163600,10975182460,3535,3535,3535,3535,0
|
|
20240927,163500,10975182460,3535,3535,3535,3535,0
|
|
20240927,163400,10975182460,3535,3535,3535,3535,0
|
|
20240927,163300,10975182460,3535,3535,3535,3535,0
|
|
20240927,163200,10975182460,3535,3535,3535,3535,0
|
|
20240927,163100,10975182460,3535,3535,3535,3535,0
|
|
20240927,163000,10975182460,3535,3535,3535,3535,0
|
|
20240927,162900,10975182460,3535,3535,3535,3535,0
|
|
20240927,162800,10975182460,3535,3535,3535,3535,0
|
|
20240927,162700,10975182460,3535,3535,3535,3535,0
|
|
20240927,162600,10975182460,3535,3535,3535,3535,0
|
|
20240927,162500,10975182460,3535,3535,3535,3535,0
|
|
20240927,162400,10975182460,3535,3535,3535,3535,0
|
|
20240927,162300,10975182460,3535,3535,3535,3535,16221
|
|
20240927,162200,10975182460,3535,3535,3535,3535,0
|
|
20240927,162100,10975182460,3535,3535,3535,3535,0
|
|
20240927,162000,10975182460,3535,3535,3535,3535,0
|
|
20240927,161900,10975182460,3535,3535,3535,3535,0
|
|
20240927,161800,10975182460,3535,3535,3535,3535,0
|
|
20240927,161700,10975182460,3535,3535,3535,3535,0
|
|
20240927,161600,10975182460,3535,3535,3535,3535,0
|
|
20240927,161500,10975182460,3535,3535,3535,3535,0
|
|
20240927,161400,10975182460,3535,3535,3535,3535,0
|
|
20240927,161300,10975182460,3535,3535,3535,3535,0
|
|
20240927,161200,10975182460,3535,3535,3535,3535,0
|
|
20240927,161100,10975182460,3535,3535,3535,3535,0
|
|
20240927,161000,10975182460,3535,3535,3535,3535,0
|
|
20240927,160900,10975182460,3535,3535,3535,3535,0
|
|
20240927,160800,10975182460,3535,3535,3535,3535,0
|
|
20240927,160700,10975182460,3535,3535,3535,3535,0
|
|
20240927,160600,10975182460,3535,3535,3535,3535,0
|
|
20240927,160500,10975182460,3535,3535,3535,3535,0
|
|
20240927,160400,10975182460,3535,3535,3535,3535,0
|
|
20240927,160300,10975182460,3535,3535,3535,3535,0
|
|
20240927,160200,10975182460,3535,3535,3535,3535,0
|
|
20240927,160100,10975182460,3535,3535,3535,3535,0
|
|
20240927,160000,10975182460,3535,3535,3535,3535,0
|
|
20240927,155900,10975182460,3535,3535,3535,3535,0
|
|
20240927,155800,10975182460,3535,3535,3535,3535,0
|
|
20240927,155700,10975182460,3535,3535,3535,3535,0
|
|
20240927,155600,10975182460,3535,3535,3535,3535,0
|
|
20240927,155500,10975182460,3535,3535,3535,3535,0
|
|
20240927,155400,10975182460,3535,3535,3535,3535,0
|
|
20240927,155300,10975182460,3535,3535,3535,3535,16221
|
|
20240927,155200,10975182460,3535,3535,3535,3535,0
|
|
20240927,155100,10975182460,3535,3535,3535,3535,0
|
|
20240927,155000,10975182460,3535,3535,3535,3535,0
|
|
20240927,154900,10975182460,3535,3535,3535,3535,0
|
|
20240927,154800,10975182460,3535,3535,3535,3535,0
|
|
20240927,154700,10975182460,3535,3535,3535,3535,0
|
|
20240927,154600,10975182460,3535,3535,3535,3535,0
|
|
20240927,154500,10975182460,3535,3535,3535,3535,0
|
|
20240927,154400,10975182460,3535,3535,3535,3535,0
|
|
20240927,154300,10975182460,3535,3535,3535,3535,0
|
|
20240927,154200,10975182460,3535,3535,3535,3535,0
|
|
20240927,154100,10975182460,3535,3535,3535,3535,0
|
|
20240927,154000,10975182460,3535,3535,3535,3535,0
|
|
20240927,153900,10975182460,3535,3535,3535,3535,0
|
|
20240927,153800,10975182460,3535,3535,3535,3535,0
|
|
20240927,153700,10975182460,3535,3535,3535,3535,0
|
|
20240927,153600,10975182460,3535,3535,3535,3535,0
|
|
20240927,153500,10975182460,3535,3535,3535,3535,0
|
|
20240927,153400,10975182460,3535,3535,3535,3535,0
|
|
20240927,153300,10975182460,3535,3535,3535,3535,0
|
|
20240927,153200,10975182460,3535,3535,3535,3535,0
|
|
20240927,153100,10975182460,3535,3535,3535,3535,0
|
|
20240927,153000,10975182460,3535,3535,3535,3535,16221
|
|
20240927,152900,10917841225,3545,3545,3545,3545,0
|
|
20240927,152800,10917841225,3545,3545,3545,3545,0
|
|
20240927,152700,10917841225,3545,3545,3545,3545,0
|
|
20240927,152600,10917841225,3545,3545,3545,3545,0
|
|
20240927,152500,10917841225,3545,3545,3545,3545,0
|
|
20240927,152400,10917841225,3545,3545,3545,3545,0
|
|
20240927,152300,10917841225,3545,3545,3545,3545,0
|
|
20240927,152200,10917841225,3545,3545,3545,3545,0
|
|
20240927,152100,10917841225,3545,3545,3545,3545,0
|
|
20240927,152000,10917841225,3545,3545,3545,3545,0
|
|
20240927,151900,10917841225,3545,3550,3565,3545,4385
|
|
20240927,151800,10902240905,3550,3550,3570,3545,3261
|
|
20240927,151700,10890631490,3550,3555,3570,3550,6106
|
|
20240927,151600,10868880125,3560,3560,3570,3560,1785
|
|
20240927,151500,10862521515,3550,3550,3575,3550,7846
|
|
20240927,151400,10834660775,3545,3580,3600,3540,10504
|
|
20240927,151300,10797184545,3580,3575,3580,3570,1338
|
|
20240927,151200,10792405395,3570,3555,3570,3550,3515
|
|
20240927,151100,10779891140,3550,3560,3560,3550,3623
|
|
20240927,151000,10767027205,3550,3550,3555,3550,651
|
|
20240927,150900,10764713650,3555,3565,3565,3545,3218
|
|
20240927,150800,10753274655,3565,3565,3575,3560,6656
|
|
20240927,150700,10729568180,3565,3585,3585,3565,2580
|
|
20240927,150600,10720347215,3585,3565,3585,3555,7289
|
|
20240927,150500,10694347475,3560,3515,3560,3515,11184
|
|
20240927,150400,10654647415,3515,3490,3530,3485,16232
|
|
20240927,150300,10597764390,3480,3490,3490,3475,92
|
|
20240927,150200,10597444190,3490,3485,3490,3475,985
|
|
20240927,150100,10594009500,3470,3485,3490,3470,390
|
|
20240927,150000,10592648840,3470,3470,3480,3470,1055
|
|
20240927,145900,10588986410,3470,3490,3490,3470,391
|
|
20240927,145800,10587628675,3490,3490,3490,3490,793
|
|
20240927,145700,10584861105,3480,3480,3480,3480,135
|
|
20240927,145600,10584391305,3480,3480,3480,3480,1144
|
|
20240927,145500,10580410185,3470,3475,3475,3470,254
|
|
20240927,145400,10579528785,3475,3485,3485,3470,434
|
|
20240927,145300,10578021495,3485,3485,3485,3485,1745
|
|
20240927,145200,10571940170,3485,3485,3485,3470,68
|
|
20240927,145100,10571704060,3470,3490,3490,3470,80
|
|
20240927,145000,10571425280,3490,3490,3490,3490,5
|
|
20240927,144900,10571407830,3490,3490,3495,3470,3063
|
|
20240927,144800,10560720130,3485,3490,3495,3485,1907
|
|
20240927,144700,10554069695,3490,3475,3490,3475,969
|
|
20240927,144600,10550692455,3465,3485,3485,3465,5
|
|
20240927,144500,10550675090,3485,3470,3485,3470,984
|
|
20240927,144400,10547258510,3470,3480,3490,3470,4495
|
|
20240927,144300,10531604840,3470,3480,3485,3465,1181
|
|
20240927,144200,10527493130,3485,3485,3485,3465,1548
|
|
20240927,144100,10522114050,3485,3470,3485,3470,344
|
|
20240927,144000,10520917730,3470,3465,3470,3465,468
|
|
20240927,143900,10519293820,3470,3485,3485,3470,6
|
|
20240927,143800,10519272960,3485,3485,3485,3475,594
|
|
20240927,143700,10517208590,3485,3480,3485,3480,1304
|
|
20240927,143600,10512664380,3465,3465,3465,3465,0
|
|
20240927,143500,10512664380,3465,3465,3465,3460,330
|
|
20240927,143400,10511521920,3465,3465,3465,3465,187
|
|
20240927,143300,10510873965,3470,3465,3470,3465,358
|
|
20240927,143200,10509633475,3475,3460,3475,3460,803
|
|
20240927,143100,10506849015,3460,3460,3460,3460,100
|
|
20240927,143000,10506503015,3460,3460,3460,3460,40
|
|
20240927,142900,10506364615,3455,3455,3455,3455,2168
|
|
20240927,142800,10498874175,3455,3460,3460,3455,1024
|
|
20240927,142700,10495333950,3460,3470,3470,3460,1119
|
|
20240927,142600,10491461970,3475,3475,3475,3475,0
|
|
20240927,142500,10491461970,3475,3500,3505,3475,695
|
|
20240927,142400,10489031845,3470,3470,3470,3460,2971
|
|
20240927,142300,10478724635,3470,3510,3510,3470,5706
|
|
20240927,142200,10458843465,3510,3485,3515,3485,4601
|
|
20240927,142100,10442749350,3480,3480,3480,3480,1501
|
|
20240927,142000,10437525870,3475,3475,3480,3475,2501
|
|
20240927,141900,10428833325,3475,3455,3475,3455,2024
|
|
20240927,141800,10421828245,3460,3455,3460,3455,343
|
|
20240927,141700,10420641620,3460,3470,3470,3460,343
|
|
20240927,141600,10419452280,3470,3455,3470,3455,1065
|
|
20240927,141500,10415757355,3455,3440,3455,3440,5942
|
|
20240927,141400,10395268545,3440,3430,3440,3430,1560
|
|
20240927,141300,10389902745,3430,3430,3435,3430,1836
|
|
20240927,141200,10383598390,3430,3425,3430,3425,422
|
|
20240927,141100,10382152555,3420,3420,3420,3420,0
|
|
20240927,141000,10382152555,3420,3415,3420,3415,1726
|
|
20240927,140900,10376250835,3415,3420,3420,3415,2753
|
|
20240927,140800,10366845590,3415,3420,3420,3415,677
|
|
20240927,140700,10364531485,3420,3415,3425,3415,1577
|
|
20240927,140600,10359140770,3420,3425,3425,3420,2823
|
|
20240927,140500,10349483290,3430,3430,3430,3430,898
|
|
20240927,140400,10346403150,3425,3430,3430,3425,1488
|
|
20240927,140300,10341301650,3430,3435,3435,3420,1764
|
|
20240927,140200,10335256660,3420,3430,3430,3420,4412
|
|
20240927,140100,10320145850,3430,3430,3430,3430,1287
|
|
20240927,140000,10315731440,3430,3430,3440,3425,5554
|
|
20240927,135900,10296683425,3430,3450,3450,3430,3157
|
|
20240927,135800,10285823495,3430,3450,3450,3430,7552
|
|
20240927,135700,10259855485,3450,3455,3455,3450,2726
|
|
20240927,135600,10250447775,3455,3460,3460,3450,1849
|
|
20240927,135500,10244059550,3460,3475,3475,3460,1755
|
|
20240927,135400,10237987185,3475,3470,3475,3470,77
|
|
20240927,135300,10237719615,3475,3460,3475,3460,102
|
|
20240927,135200,10237365195,3460,3460,3460,3460,15
|
|
20240927,135100,10237313295,3460,3475,3475,3460,1081
|
|
20240927,135000,10233571385,3475,3475,3475,3470,959
|
|
20240927,134900,10230239610,3470,3470,3470,3470,10
|
|
20240927,134800,10230204910,3470,3470,3470,3470,59
|
|
20240927,134700,10230000180,3470,3455,3470,3455,189
|
|
20240927,134600,10229344365,3450,3455,3465,3450,2000
|
|
20240927,134500,10222434770,3460,3475,3475,3460,522
|
|
20240927,134400,10220628200,3475,3475,3475,3475,1
|
|
20240927,134300,10220624725,3475,3475,3475,3475,0
|
|
20240927,134200,10220624725,3475,3470,3480,3470,1792
|
|
20240927,134100,10214398155,3455,3455,3455,3455,591
|
|
20240927,134000,10212356250,3450,3450,3450,3450,0
|
|
20240927,133900,10212356250,3450,3450,3470,3450,2502
|
|
20240927,133800,10203691995,3450,3450,3450,3450,122
|
|
20240927,133700,10203271095,3460,3460,3460,3460,0
|
|
20240927,133600,10203271095,3460,3445,3460,3445,1029
|
|
20240927,133500,10199711820,3450,3440,3450,3435,2353
|
|
20240927,133400,10191619210,3440,3440,3440,3440,2
|
|
20240927,133300,10191612330,3440,3440,3440,3440,1788
|
|
20240927,133200,10185461610,3440,3440,3440,3440,375
|
|
20240927,133100,10184171610,3440,3440,3445,3440,2714
|
|
20240927,133000,10174832950,3440,3445,3445,3440,3557
|
|
20240927,132900,10162580930,3445,3460,3460,3445,255
|
|
20240927,132800,10161700940,3445,3445,3445,3445,2226
|
|
20240927,132700,10154032370,3445,3450,3450,3445,2072
|
|
20240927,132600,10146891075,3450,3450,3450,3450,338
|
|
20240927,132500,10145724975,3465,3450,3465,3450,2
|
|
20240927,132400,10145718060,3450,3450,3450,3450,332
|
|
20240927,132300,10144572660,3470,3470,3470,3470,0
|
|
20240927,132200,10144572660,3470,3450,3470,3450,151
|
|
20240927,132100,10144051690,3470,3450,3470,3450,45
|
|
20240927,132000,10143896420,3450,3455,3455,3450,177
|
|
20240927,131900,10143285505,3470,3460,3470,3445,2748
|
|
20240927,131800,10133778000,3470,3465,3470,3465,454
|
|
20240927,131700,10132203570,3465,3450,3465,3450,211
|
|
20240927,131600,10131475455,3465,3465,3465,3445,1967
|
|
20240927,131500,10124694880,3445,3460,3465,3445,5886
|
|
20240927,131400,10104405955,3465,3465,3465,3465,61
|
|
20240927,131300,10104194590,3460,3460,3460,3460,333
|
|
20240927,131200,10103042410,3460,3450,3465,3445,1265
|
|
20240927,131100,10098675980,3445,3460,3460,3445,9346
|
|
20240927,131000,10066417565,3460,3460,3465,3455,376
|
|
20240927,130900,10065116805,3455,3455,3455,3455,201
|
|
20240927,130800,10064422350,3455,3460,3460,3455,714
|
|
20240927,130700,10061954475,3460,3460,3460,3460,456
|
|
20240927,130600,10060376715,3460,3470,3470,3460,22
|
|
20240927,130500,10060300495,3470,3470,3470,3470,1
|
|
20240927,130400,10060297025,3455,3455,3455,3455,487
|
|
20240927,130300,10058614440,3455,3455,3460,3455,450
|
|
20240927,130200,10057059685,3455,3455,3455,3450,1954
|
|
20240927,130100,10050308665,3455,3455,3455,3455,199
|
|
20240927,130000,10049621120,3455,3455,3455,3455,500
|
|
20240927,125900,10047893620,3455,3470,3470,3455,1478
|
|
20240927,125800,10042782615,3470,3450,3470,3450,328
|
|
20240927,125700,10041650975,3450,3460,3460,3450,2977
|
|
20240927,125600,10031369460,3470,3470,3470,3460,221
|
|
20240927,125500,10030604700,3470,3475,3475,3455,2349
|
|
20240927,125400,10022483525,3465,3490,3490,3450,8651
|
|
20240927,125300,9992534245,3480,3480,3485,3480,304
|
|
20240927,125200,9991476315,3480,3485,3490,3480,5857
|
|
20240927,125100,9971048620,3485,3485,3485,3485,53
|
|
20240927,125000,9970863915,3485,3490,3490,3485,576
|
|
20240927,124900,9968854545,3490,3495,3495,3490,152
|
|
20240927,124800,9968323730,3495,3495,3495,3495,816
|
|
20240927,124700,9965471810,3475,3495,3495,3475,79
|
|
20240927,124600,9965197025,3495,3475,3495,3475,121
|
|
20240927,124500,9964776530,3475,3475,3475,3475,1313
|
|
20240927,124400,9960213855,3475,3475,3490,3475,1742
|
|
20240927,124300,9954146755,3475,3490,3490,3475,1736
|
|
20240927,124200,9948107725,3490,3480,3490,3480,886
|
|
20240927,124100,9945024425,3490,3470,3490,3470,1754
|
|
20240927,124000,9938923050,3490,3490,3490,3490,18
|
|
20240927,123900,9938860230,3490,3485,3490,3455,6849
|
|
20240927,123800,9915095775,3485,3485,3485,3485,231
|
|
20240927,123700,9914290740,3485,3490,3490,3480,1031
|
|
20240927,123600,9910700640,3485,3485,3485,3485,835
|
|
20240927,123500,9907790665,3485,3480,3495,3480,1128
|
|
20240927,123400,9903859415,3480,3485,3500,3480,3307
|
|
20240927,123300,9892341775,3500,3500,3500,3485,81
|
|
20240927,123200,9892058935,3485,3500,3500,3485,32
|
|
20240927,123100,9891947385,3490,3490,3500,3485,541
|
|
20240927,123000,9890059845,3490,3500,3500,3490,403
|
|
20240927,122900,9888651945,3500,3490,3500,3485,822
|
|
20240927,122800,9885785040,3490,3495,3495,3490,730
|
|
20240927,122700,9883236105,3495,3500,3500,3490,210
|
|
20240927,122600,9882502205,3485,3480,3500,3480,315
|
|
20240927,122500,9881404550,3480,3505,3505,3480,787
|
|
20240927,122400,9878663730,3510,3485,3510,3485,2058
|
|
20240927,122300,9871447970,3480,3480,3480,3480,130
|
|
20240927,122200,9870995570,3485,3505,3505,3485,2534
|
|
20240927,122100,9862155540,3510,3490,3510,3475,2231
|
|
20240927,122000,9854377250,3495,3505,3505,3495,860
|
|
20240927,121900,9851367470,3510,3535,3535,3510,2165
|
|
20240927,121800,9843743625,3535,3565,3565,3535,1278
|
|
20240927,121700,9839213025,3560,3525,3580,3525,9457
|
|
20240927,121600,9805600880,3525,3530,3535,3525,476
|
|
20240927,121500,9803919920,3535,3540,3545,3535,1843
|
|
20240927,121400,9797395200,3540,3530,3545,3530,4205
|
|
20240927,121300,9782501790,3540,3525,3540,3525,2632
|
|
20240927,121200,9773195545,3520,3530,3530,3520,601
|
|
20240927,121100,9771076015,3530,3530,3530,3530,528
|
|
20240927,121000,9769212175,3530,3520,3540,3520,2156
|
|
20240927,120900,9761601300,3515,3510,3515,3510,42
|
|
20240927,120800,9761453690,3500,3500,3515,3500,748
|
|
20240927,120700,9758831190,3500,3500,3500,3500,71
|
|
20240927,120600,9758582690,3500,3500,3510,3500,412
|
|
20240927,120500,9757137105,3500,3500,3500,3500,2
|
|
20240927,120400,9757130105,3500,3500,3505,3495,1172
|
|
20240927,120300,9753025430,3500,3500,3525,3470,4696
|
|
20240927,120200,9736653650,3530,3515,3585,3495,4598
|
|
20240927,120100,9720356025,3515,3485,3515,3485,2610
|
|
20240927,120000,9711206705,3490,3495,3495,3465,578
|
|
20240927,115900,9709201580,3490,3490,3490,3490,143
|
|
20240927,115800,9708702510,3490,3490,3495,3485,663
|
|
20240927,115700,9706387260,3485,3480,3485,3480,1883
|
|
20240927,115600,9699833820,3480,3460,3480,3460,941
|
|
20240927,115500,9696577750,3480,3460,3480,3455,3549
|
|
20240927,115400,9684266680,3480,3485,3485,3455,109
|
|
20240927,115300,9683890030,3485,3470,3485,3455,1664
|
|
20240927,115200,9678130990,3485,3490,3490,3460,474
|
|
20240927,115100,9676490790,3490,3495,3495,3460,667
|
|
20240927,115000,9674179300,3495,3490,3495,3460,1300
|
|
20240927,114900,9669642690,3460,3490,3490,3460,148
|
|
20240927,114800,9669129285,3490,3490,3490,3490,310
|
|
20240927,114700,9668047385,3465,3480,3490,3465,2700
|
|
20240927,114600,9658685790,3500,3485,3500,3480,873
|
|
20240927,114500,9655641095,3480,3480,3480,3480,33
|
|
20240927,114400,9655526255,3500,3480,3500,3470,620
|
|
20240927,114300,9653371960,3480,3490,3490,3480,1736
|
|
20240927,114200,9647325680,3490,3490,3490,3490,510
|
|
20240927,114100,9645545780,3490,3500,3500,3470,1334
|
|
20240927,114000,9640888850,3510,3510,3510,3510,967
|
|
20240927,113900,9637494680,3510,3505,3510,3500,1228
|
|
20240927,113800,9633188640,3510,3510,3515,3510,1827
|
|
20240927,113700,9626775165,3510,3490,3510,3490,4619
|
|
20240927,113600,9610615965,3490,3470,3490,3470,132
|
|
20240927,113500,9610157905,3470,3470,3470,3470,440
|
|
20240927,113400,9608631105,3465,3485,3495,3465,1212
|
|
20240927,113300,9604407195,3485,3485,3485,3485,259
|
|
20240927,113200,9603504580,3460,3465,3490,3460,529
|
|
20240927,113100,9601670830,3460,3460,3465,3450,1685
|
|
20240927,113000,9595839510,3460,3450,3470,3450,1488
|
|
20240927,112900,9590691300,3475,3460,3475,3450,659
|
|
20240927,112800,9588413075,3445,3450,3450,3440,4708
|
|
20240927,112700,9572189340,3450,3470,3470,3450,14766
|
|
20240927,112600,9521049230,3470,3485,3485,3470,4160
|
|
20240927,112500,9506583290,3490,3495,3495,3485,409
|
|
20240927,112400,9505157325,3495,3500,3500,3490,961
|
|
20240927,112300,9501802080,3500,3500,3505,3490,2562
|
|
20240927,112200,9492843010,3490,3500,3515,3490,2818
|
|
20240927,112100,9482976315,3515,3500,3515,3500,1708
|
|
20240927,112000,9476980575,3495,3480,3495,3475,1339
|
|
20240927,111900,9472311605,3500,3485,3500,3470,3231
|
|
20240927,111800,9461067475,3485,3500,3500,3485,1899
|
|
20240927,111700,9454435930,3500,3505,3520,3470,17981
|
|
20240927,111600,9391598525,3510,3505,3520,3505,2436
|
|
20240927,111500,9383056745,3505,3520,3520,3505,2684
|
|
20240927,111400,9373645600,3515,3500,3530,3500,1822
|
|
20240927,111300,9367227890,3500,3520,3540,3500,12910
|
|
20240927,111200,9321950925,3535,3495,3540,3495,3614
|
|
20240927,111100,9309269350,3500,3490,3515,3490,3304
|
|
20240927,111000,9297716035,3495,3525,3555,3485,5364
|
|
20240927,110900,9278839325,3525,3510,3550,3450,13804
|
|
20240927,110800,9230661815,3510,3545,3545,3510,8047
|
|
20240927,110700,9202289645,3545,3525,3555,3520,14242
|
|
20240927,110600,9151865290,3540,3505,3540,3505,20856
|
|
20240927,110500,9078324425,3510,3470,3510,3455,7637
|
|
20240927,110400,9051686295,3470,3455,3480,3450,7502
|
|
20240927,110300,9025704475,3455,3460,3470,3455,3734
|
|
20240927,110200,9012787235,3460,3450,3475,3445,14964
|
|
20240927,110100,8961083740,3450,3460,3460,3445,2072
|
|
20240927,110000,8953925470,3460,3430,3460,3430,2290
|
|
20240927,105900,8946043660,3430,3470,3470,3430,8117
|
|
20240927,105800,8918082765,3470,3480,3480,3445,3370
|
|
20240927,105700,8906386205,3480,3455,3480,3440,4635
|
|
20240927,105600,8890378825,3460,3420,3460,3420,10385
|
|
20240927,105500,8854625875,3420,3420,3420,3375,17132
|
|
20240927,105400,8796535015,3395,3415,3430,3395,13450
|
|
20240927,105300,8750640820,3420,3420,3450,3385,34309
|
|
20240927,105200,8633600290,3420,3480,3480,3420,35817
|
|
20240927,105100,8510030610,3480,3485,3485,3455,11309
|
|
20240927,105000,8470826120,3485,3470,3485,3440,32619
|
|
20240927,104900,8358000040,3470,3500,3500,3470,18470
|
|
20240927,104800,8293759000,3500,3565,3590,3480,76735
|
|
20240927,104700,8023446790,3590,3635,3650,3565,27300
|
|
20240927,104600,7925208375,3650,3610,3650,3600,19944
|
|
20240927,104500,7853168280,3615,3660,3660,3605,16874
|
|
20240927,104400,7791897835,3650,3595,3680,3590,33168
|
|
20240927,104300,7671090315,3590,3580,3610,3570,7997
|
|
20240927,104200,7642379265,3575,3585,3585,3565,11182
|
|
20240927,104100,7602455320,3580,3595,3605,3565,12384
|
|
20240927,104000,7558141440,3585,3650,3670,3570,38885
|
|
20240927,103900,7417945320,3670,3690,3690,3635,17940
|
|
20240927,103800,7352398685,3680,3630,3700,3630,10997
|
|
20240927,103700,7312010795,3650,3680,3695,3615,30263
|
|
20240927,103600,7201386655,3685,3695,3710,3655,17284
|
|
20240927,103500,7137804495,3695,3740,3800,3655,38103
|
|
20240927,103400,6995580225,3755,3825,3825,3655,34192
|
|
20240927,103300,6866502435,3825,3575,3840,3575,141954
|
|
20240927,103200,6332654385,3575,3595,3605,3575,2188
|
|
20240927,103100,6324783190,3605,3590,3605,3580,3588
|
|
20240927,103000,6311893265,3590,3595,3620,3580,4350
|
|
20240927,102900,6296289265,3615,3620,3620,3590,1327
|
|
20240927,102800,6291494765,3620,3580,3625,3580,15124
|
|
20240927,102700,6236952540,3560,3595,3600,3560,5617
|
|
20240927,102600,6216787765,3595,3585,3595,3555,2144
|
|
20240927,102500,6209114735,3585,3540,3585,3540,6756
|
|
20240927,102400,6185054010,3565,3575,3575,3540,18972
|
|
20240927,102300,6117734165,3575,3585,3585,3550,7402
|
|
20240927,102200,6091351145,3585,3600,3600,3570,11500
|
|
20240927,102100,6050184620,3600,3595,3605,3590,2297
|
|
20240927,102000,6041924130,3590,3600,3615,3590,4688
|
|
20240927,101900,6025046680,3600,3600,3625,3590,9676
|
|
20240927,101800,5990227385,3595,3570,3635,3570,17195
|
|
20240927,101700,5928458900,3570,3540,3570,3540,7281
|
|
20240927,101600,5902568000,3560,3595,3595,3540,11475
|
|
20240927,101500,5861706270,3595,3570,3650,3550,20077
|
|
20240927,101400,5789519140,3575,3655,3690,3500,65741
|
|
20240927,101300,5553442510,3635,3615,3685,3575,57279
|
|
20240927,101200,5345418850,3605,3605,3605,3605,0
|
|
20240927,101100,5345418850,3605,3575,3605,3565,20212
|
|
20240927,101000,5272712830,3580,3545,3595,3525,34801
|
|
20240927,100900,5148486710,3545,3500,3550,3495,21280
|
|
20240927,100800,5073458625,3500,3505,3515,3485,13535
|
|
20240927,100700,5026084475,3485,3480,3510,3450,24974
|
|
20240927,100600,4939043410,3480,3480,3500,3450,16534
|
|
20240927,100500,4881545675,3480,3400,3490,3385,37108
|
|
20240927,100400,4753398290,3400,3390,3400,3390,4191
|
|
20240927,100300,4739152620,3390,3380,3390,3380,4629
|
|
20240927,100200,4723480100,3365,3380,3385,3365,1218
|
|
20240927,100100,4719358200,3380,3360,3380,3360,6010
|
|
20240927,100000,4699109105,3360,3360,3380,3355,5106
|
|
20240927,095900,4681953100,3355,3355,3365,3350,2959
|
|
20240927,095800,4672025435,3355,3360,3360,3355,29
|
|
20240927,095700,4671928125,3365,3355,3370,3355,684
|
|
20240927,095600,4669626185,3355,3360,3370,3355,5023
|
|
20240927,095500,4652721140,3360,3345,3360,3345,594
|
|
20240927,095400,4650734140,3345,3345,3350,3340,2849
|
|
20240927,095300,4641201330,3345,3350,3350,3340,2234
|
|
20240927,095200,4633731350,3355,3365,3365,3355,377
|
|
20240927,095100,4632462805,3365,3370,3370,3365,5019
|
|
20240927,095000,4615572545,3370,3370,3370,3365,2508
|
|
20240927,094900,4607129025,3370,3345,3370,3345,7230
|
|
20240927,094800,4582930030,3360,3365,3370,3345,1803
|
|
20240927,094700,4576863305,3370,3335,3385,3335,9801
|
|
20240927,094600,4543976100,3325,3330,3330,3325,4196
|
|
20240927,094500,4530021015,3330,3330,3335,3325,11022
|
|
20240927,094400,4493357280,3330,3330,3340,3330,2258
|
|
20240927,094300,4485835630,3330,3355,3365,3330,11136
|
|
20240927,094200,4448589525,3355,3350,3360,3350,3756
|
|
20240927,094100,4435994155,3350,3345,3355,3345,1320
|
|
20240927,094000,4431570265,3345,3325,3345,3325,839
|
|
20240927,093900,4428773800,3325,3320,3340,3320,1915
|
|
20240927,093800,4422409835,3320,3350,3355,3315,29967
|
|
20240927,093700,4322290015,3350,3355,3360,3350,7620
|
|
20240927,093600,4296740240,3355,3385,3385,3350,651
|
|
20240927,093500,4294553930,3385,3385,3390,3350,2733
|
|
20240927,093400,4285365145,3385,3380,3390,3355,733
|
|
20240927,093300,4282895140,3380,3385,3395,3355,4418
|
|
20240927,093200,4267972595,3390,3360,3400,3360,10449
|
|
20240927,093100,4232581685,3360,3350,3370,3345,3894
|
|
20240927,093000,4219495635,3345,3355,3380,3345,29111
|
|
20240927,092900,4121943240,3355,3360,3360,3350,1292
|
|
20240927,092800,4117609060,3355,3350,3355,3350,4257
|
|
20240927,092700,4103345365,3350,3350,3380,3350,11077
|
|
20240927,092600,4066108835,3370,3385,3385,3350,19454
|
|
20240927,092500,4000784335,3380,3395,3400,3380,7412
|
|
20240927,092400,3975655030,3395,3430,3430,3395,17228
|
|
20240927,092300,3916829790,3430,3375,3450,3360,23266
|
|
20240927,092200,3837667820,3375,3360,3375,3350,9980
|
|
20240927,092100,3804126465,3360,3360,3370,3345,13028
|
|
20240927,092000,3760338350,3360,3355,3365,3330,13793
|
|
20240927,091900,3714087170,3330,3320,3355,3310,10578
|
|
20240927,091800,3678733405,3310,3325,3330,3300,4690
|
|
20240927,091700,3663193080,3315,3305,3350,3295,12681
|
|
20240927,091600,3621162615,3305,3340,3340,3300,15672
|
|
20240927,091500,3569171455,3340,3315,3375,3310,17872
|
|
20240927,091400,3509514090,3315,3340,3340,3310,14504
|
|
20240927,091300,3461295595,3340,3270,3350,3270,28811
|
|
20240927,091200,3365835415,3275,3295,3305,3255,24860
|
|
20240927,091100,3284470570,3295,3290,3305,3280,20757
|
|
20240927,091000,3216252640,3290,3365,3365,3285,50436
|
|
20240927,090900,3049206280,3365,3315,3390,3305,26902
|
|
20240927,090800,2959448310,3315,3375,3440,3270,94294
|
|
20240927,090700,2643291890,3375,3245,3435,3225,118784
|
|
20240927,090600,2243977950,3225,3200,3380,3185,179271
|
|
20240927,090500,1657615845,3195,3280,3290,3150,145602
|
|
20240927,090400,1182089480,3275,3275,3275,3275,0
|
|
20240927,090300,1182089480,3275,3090,3275,3015,110590
|
|
20240927,090200,840970155,3090,3080,3140,3080,272691
|
|
20240927,090100,0,3820,3820,3820,3820,0
|
|
20240927,090000,0,3820,3820,3820,3820,0
|