720 lines
36 KiB
CSV
720 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,205700,25764296540,2435,2435,2435,2435,57946
|
|
20240913,205600,25764296540,2435,2435,2435,2435,0
|
|
20240913,205500,25764296540,2435,2435,2435,2435,0
|
|
20240913,205400,25764296540,2435,2435,2435,2435,0
|
|
20240913,205300,25764296540,2435,2435,2435,2435,0
|
|
20240913,205200,25764296540,2435,2435,2435,2435,0
|
|
20240913,205100,25764296540,2435,2435,2435,2435,0
|
|
20240913,205000,25764296540,2435,2435,2435,2435,0
|
|
20240913,204900,25764296540,2435,2435,2435,2435,0
|
|
20240913,204800,25764296540,2435,2435,2435,2435,0
|
|
20240913,204700,25764296540,2435,2435,2435,2435,0
|
|
20240913,204600,25764296540,2435,2435,2435,2435,0
|
|
20240913,204500,25764296540,2435,2435,2435,2435,0
|
|
20240913,204400,25764296540,2435,2435,2435,2435,0
|
|
20240913,204300,25764296540,2435,2435,2435,2435,0
|
|
20240913,204200,25764296540,2435,2435,2435,2435,0
|
|
20240913,204100,25764296540,2435,2435,2435,2435,0
|
|
20240913,204000,25764296540,2435,2435,2435,2435,0
|
|
20240913,203900,25764296540,2435,2435,2435,2435,0
|
|
20240913,203800,25764296540,2435,2435,2435,2435,0
|
|
20240913,203700,25764296540,2435,2435,2435,2435,0
|
|
20240913,203600,25764296540,2435,2435,2435,2435,0
|
|
20240913,203500,25764296540,2435,2435,2435,2435,0
|
|
20240913,203400,25764296540,2435,2435,2435,2435,0
|
|
20240913,203300,25764296540,2435,2435,2435,2435,0
|
|
20240913,203200,25764296540,2435,2435,2435,2435,0
|
|
20240913,203100,25764296540,2435,2435,2435,2435,0
|
|
20240913,203000,25764296540,2435,2435,2435,2435,0
|
|
20240913,202900,25764296540,2435,2435,2435,2435,0
|
|
20240913,202800,25764296540,2435,2435,2435,2435,0
|
|
20240913,202700,25764296540,2435,2435,2435,2435,57946
|
|
20240913,202600,25764296540,2435,2435,2435,2435,0
|
|
20240913,202500,25764296540,2435,2435,2435,2435,0
|
|
20240913,202400,25764296540,2435,2435,2435,2435,0
|
|
20240913,202300,25764296540,2435,2435,2435,2435,0
|
|
20240913,202200,25764296540,2435,2435,2435,2435,0
|
|
20240913,202100,25764296540,2435,2435,2435,2435,0
|
|
20240913,202000,25764296540,2435,2435,2435,2435,0
|
|
20240913,201900,25764296540,2435,2435,2435,2435,0
|
|
20240913,201800,25764296540,2435,2435,2435,2435,0
|
|
20240913,201700,25764296540,2435,2435,2435,2435,0
|
|
20240913,201600,25764296540,2435,2435,2435,2435,0
|
|
20240913,201500,25764296540,2435,2435,2435,2435,0
|
|
20240913,201400,25764296540,2435,2435,2435,2435,0
|
|
20240913,201300,25764296540,2435,2435,2435,2435,0
|
|
20240913,201200,25764296540,2435,2435,2435,2435,0
|
|
20240913,201100,25764296540,2435,2435,2435,2435,0
|
|
20240913,201000,25764296540,2435,2435,2435,2435,0
|
|
20240913,200900,25764296540,2435,2435,2435,2435,0
|
|
20240913,200800,25764296540,2435,2435,2435,2435,0
|
|
20240913,200700,25764296540,2435,2435,2435,2435,0
|
|
20240913,200600,25764296540,2435,2435,2435,2435,0
|
|
20240913,200500,25764296540,2435,2435,2435,2435,0
|
|
20240913,200400,25764296540,2435,2435,2435,2435,0
|
|
20240913,200300,25764296540,2435,2435,2435,2435,0
|
|
20240913,200200,25764296540,2435,2435,2435,2435,0
|
|
20240913,200100,25764296540,2435,2435,2435,2435,0
|
|
20240913,200000,25764296540,2435,2435,2435,2435,0
|
|
20240913,195900,25764296540,2435,2435,2435,2435,0
|
|
20240913,195800,25764296540,2435,2435,2435,2435,0
|
|
20240913,195700,25764296540,2435,2435,2435,2435,57946
|
|
20240913,195600,25764296540,2435,2435,2435,2435,0
|
|
20240913,195500,25764296540,2435,2435,2435,2435,0
|
|
20240913,195400,25764296540,2435,2435,2435,2435,0
|
|
20240913,195300,25764296540,2435,2435,2435,2435,0
|
|
20240913,195200,25764296540,2435,2435,2435,2435,0
|
|
20240913,195100,25764296540,2435,2435,2435,2435,0
|
|
20240913,195000,25764296540,2435,2435,2435,2435,0
|
|
20240913,194900,25764296540,2435,2435,2435,2435,0
|
|
20240913,194800,25764296540,2435,2435,2435,2435,0
|
|
20240913,194700,25764296540,2435,2435,2435,2435,0
|
|
20240913,194600,25764296540,2435,2435,2435,2435,0
|
|
20240913,194500,25764296540,2435,2435,2435,2435,0
|
|
20240913,194400,25764296540,2435,2435,2435,2435,0
|
|
20240913,194300,25764296540,2435,2435,2435,2435,0
|
|
20240913,194200,25764296540,2435,2435,2435,2435,0
|
|
20240913,194100,25764296540,2435,2435,2435,2435,0
|
|
20240913,194000,25764296540,2435,2435,2435,2435,0
|
|
20240913,193900,25764296540,2435,2435,2435,2435,0
|
|
20240913,193800,25764296540,2435,2435,2435,2435,0
|
|
20240913,193700,25764296540,2435,2435,2435,2435,0
|
|
20240913,193600,25764296540,2435,2435,2435,2435,0
|
|
20240913,193500,25764296540,2435,2435,2435,2435,0
|
|
20240913,193400,25764296540,2435,2435,2435,2435,0
|
|
20240913,193300,25764296540,2435,2435,2435,2435,0
|
|
20240913,193200,25764296540,2435,2435,2435,2435,0
|
|
20240913,193100,25764296540,2435,2435,2435,2435,0
|
|
20240913,193000,25764296540,2435,2435,2435,2435,0
|
|
20240913,192900,25764296540,2435,2435,2435,2435,0
|
|
20240913,192800,25764296540,2435,2435,2435,2435,0
|
|
20240913,192700,25764296540,2435,2435,2435,2435,57946
|
|
20240913,192600,25764296540,2435,2435,2435,2435,0
|
|
20240913,192500,25764296540,2435,2435,2435,2435,0
|
|
20240913,192400,25764296540,2435,2435,2435,2435,0
|
|
20240913,192300,25764296540,2435,2435,2435,2435,0
|
|
20240913,192200,25764296540,2435,2435,2435,2435,0
|
|
20240913,192100,25764296540,2435,2435,2435,2435,0
|
|
20240913,192000,25764296540,2435,2435,2435,2435,0
|
|
20240913,191900,25764296540,2435,2435,2435,2435,0
|
|
20240913,191800,25764296540,2435,2435,2435,2435,0
|
|
20240913,191700,25764296540,2435,2435,2435,2435,0
|
|
20240913,191600,25764296540,2435,2435,2435,2435,0
|
|
20240913,191500,25764296540,2435,2435,2435,2435,0
|
|
20240913,191400,25764296540,2435,2435,2435,2435,0
|
|
20240913,191300,25764296540,2435,2435,2435,2435,0
|
|
20240913,191200,25764296540,2435,2435,2435,2435,0
|
|
20240913,191100,25764296540,2435,2435,2435,2435,0
|
|
20240913,191000,25764296540,2435,2435,2435,2435,0
|
|
20240913,190900,25764296540,2435,2435,2435,2435,0
|
|
20240913,190800,25764296540,2435,2435,2435,2435,0
|
|
20240913,190700,25764296540,2435,2435,2435,2435,0
|
|
20240913,190600,25764296540,2435,2435,2435,2435,0
|
|
20240913,190500,25764296540,2435,2435,2435,2435,0
|
|
20240913,190400,25764296540,2435,2435,2435,2435,0
|
|
20240913,190300,25764296540,2435,2435,2435,2435,0
|
|
20240913,190200,25764296540,2435,2435,2435,2435,0
|
|
20240913,190100,25764296540,2435,2435,2435,2435,0
|
|
20240913,190000,25764296540,2435,2435,2435,2435,0
|
|
20240913,185900,25764296540,2435,2435,2435,2435,0
|
|
20240913,185800,25764296540,2435,2435,2435,2435,0
|
|
20240913,185700,25764296540,2435,2435,2435,2435,57946
|
|
20240913,185600,25764296540,2435,2435,2435,2435,0
|
|
20240913,185500,25764296540,2435,2435,2435,2435,0
|
|
20240913,185400,25764296540,2435,2435,2435,2435,0
|
|
20240913,185300,25764296540,2435,2435,2435,2435,0
|
|
20240913,185200,25764296540,2435,2435,2435,2435,0
|
|
20240913,185100,25764296540,2435,2435,2435,2435,0
|
|
20240913,185000,25764296540,2435,2435,2435,2435,0
|
|
20240913,184900,25764296540,2435,2435,2435,2435,0
|
|
20240913,184800,25764296540,2435,2435,2435,2435,0
|
|
20240913,184700,25764296540,2435,2435,2435,2435,0
|
|
20240913,184600,25764296540,2435,2435,2435,2435,0
|
|
20240913,184500,25764296540,2435,2435,2435,2435,0
|
|
20240913,184400,25764296540,2435,2435,2435,2435,0
|
|
20240913,184300,25764296540,2435,2435,2435,2435,0
|
|
20240913,184200,25764296540,2435,2435,2435,2435,0
|
|
20240913,184100,25764296540,2435,2435,2435,2435,0
|
|
20240913,184000,25764296540,2435,2435,2435,2435,0
|
|
20240913,183900,25764296540,2435,2435,2435,2435,0
|
|
20240913,183800,25764296540,2435,2435,2435,2435,0
|
|
20240913,183700,25764296540,2435,2435,2435,2435,0
|
|
20240913,183600,25764296540,2435,2435,2435,2435,0
|
|
20240913,183500,25764296540,2435,2435,2435,2435,0
|
|
20240913,183400,25764296540,2435,2435,2435,2435,0
|
|
20240913,183300,25764296540,2435,2435,2435,2435,0
|
|
20240913,183200,25764296540,2435,2435,2435,2435,0
|
|
20240913,183100,25764296540,2435,2435,2435,2435,0
|
|
20240913,183000,25764296540,2435,2435,2435,2435,0
|
|
20240913,182900,25764296540,2435,2435,2435,2435,0
|
|
20240913,182800,25764296540,2435,2435,2435,2435,0
|
|
20240913,182700,25764296540,2435,2435,2435,2435,57946
|
|
20240913,182600,25764296540,2435,2435,2435,2435,0
|
|
20240913,182500,25764296540,2435,2435,2435,2435,0
|
|
20240913,182400,25764296540,2435,2435,2435,2435,0
|
|
20240913,182300,25764296540,2435,2435,2435,2435,0
|
|
20240913,182200,25764296540,2435,2435,2435,2435,0
|
|
20240913,182100,25764296540,2435,2435,2435,2435,0
|
|
20240913,182000,25764296540,2435,2435,2435,2435,0
|
|
20240913,181900,25764296540,2435,2435,2435,2435,0
|
|
20240913,181800,25764296540,2435,2435,2435,2435,0
|
|
20240913,181700,25764296540,2435,2435,2435,2435,0
|
|
20240913,181600,25764296540,2435,2435,2435,2435,0
|
|
20240913,181500,25764296540,2435,2435,2435,2435,0
|
|
20240913,181400,25764296540,2435,2435,2435,2435,0
|
|
20240913,181300,25764296540,2435,2435,2435,2435,0
|
|
20240913,181200,25764296540,2435,2435,2435,2435,0
|
|
20240913,181100,25764296540,2435,2435,2435,2435,0
|
|
20240913,181000,25764296540,2435,2435,2435,2435,0
|
|
20240913,180900,25764296540,2435,2435,2435,2435,0
|
|
20240913,180800,25764296540,2435,2435,2435,2435,0
|
|
20240913,180700,25764296540,2435,2435,2435,2435,0
|
|
20240913,180600,25764296540,2435,2435,2435,2435,0
|
|
20240913,180500,25764296540,2435,2435,2435,2435,0
|
|
20240913,180400,25764296540,2435,2435,2435,2435,0
|
|
20240913,180300,25764296540,2435,2435,2435,2435,0
|
|
20240913,180200,25764296540,2435,2435,2435,2435,0
|
|
20240913,180100,25764296540,2435,2435,2435,2435,0
|
|
20240913,180000,25764296540,2435,2435,2435,2435,0
|
|
20240913,175900,25764296540,2435,2435,2435,2435,0
|
|
20240913,175800,25764296540,2435,2435,2435,2435,0
|
|
20240913,175700,25764296540,2435,2435,2435,2435,57946
|
|
20240913,175600,25764296540,2435,2435,2435,2435,0
|
|
20240913,175500,25764296540,2435,2435,2435,2435,0
|
|
20240913,175400,25764296540,2435,2435,2435,2435,0
|
|
20240913,175300,25764296540,2435,2435,2435,2435,0
|
|
20240913,175200,25764296540,2435,2435,2435,2435,0
|
|
20240913,175100,25764296540,2435,2435,2435,2435,0
|
|
20240913,175000,25764296540,2435,2435,2435,2435,0
|
|
20240913,174900,25764296540,2435,2435,2435,2435,0
|
|
20240913,174800,25764296540,2435,2435,2435,2435,0
|
|
20240913,174700,25764296540,2435,2435,2435,2435,0
|
|
20240913,174600,25764296540,2435,2435,2435,2435,0
|
|
20240913,174500,25764296540,2435,2435,2435,2435,0
|
|
20240913,174400,25764296540,2435,2435,2435,2435,0
|
|
20240913,174300,25764296540,2435,2435,2435,2435,0
|
|
20240913,174200,25764296540,2435,2435,2435,2435,0
|
|
20240913,174100,25764296540,2435,2435,2435,2435,0
|
|
20240913,174000,25764296540,2435,2435,2435,2435,0
|
|
20240913,173900,25764296540,2435,2435,2435,2435,0
|
|
20240913,173800,25764296540,2435,2435,2435,2435,0
|
|
20240913,173700,25764296540,2435,2435,2435,2435,0
|
|
20240913,173600,25764296540,2435,2435,2435,2435,0
|
|
20240913,173500,25764296540,2435,2435,2435,2435,0
|
|
20240913,173400,25764296540,2435,2435,2435,2435,0
|
|
20240913,173300,25764296540,2435,2435,2435,2435,0
|
|
20240913,173200,25764296540,2435,2435,2435,2435,0
|
|
20240913,173100,25764296540,2435,2435,2435,2435,0
|
|
20240913,173000,25764296540,2435,2435,2435,2435,0
|
|
20240913,172900,25764296540,2435,2435,2435,2435,0
|
|
20240913,172800,25764296540,2435,2435,2435,2435,0
|
|
20240913,172700,25764296540,2435,2435,2435,2435,57946
|
|
20240913,172600,25764296540,2435,2435,2435,2435,0
|
|
20240913,172500,25764296540,2435,2435,2435,2435,0
|
|
20240913,172400,25764296540,2435,2435,2435,2435,0
|
|
20240913,172300,25764296540,2435,2435,2435,2435,0
|
|
20240913,172200,25764296540,2435,2435,2435,2435,0
|
|
20240913,172100,25764296540,2435,2435,2435,2435,0
|
|
20240913,172000,25764296540,2435,2435,2435,2435,0
|
|
20240913,171900,25764296540,2435,2435,2435,2435,0
|
|
20240913,171800,25764296540,2435,2435,2435,2435,0
|
|
20240913,171700,25764296540,2435,2435,2435,2435,0
|
|
20240913,171600,25764296540,2435,2435,2435,2435,0
|
|
20240913,171500,25764296540,2435,2435,2435,2435,0
|
|
20240913,171400,25764296540,2435,2435,2435,2435,0
|
|
20240913,171300,25764296540,2435,2435,2435,2435,0
|
|
20240913,171200,25764296540,2435,2435,2435,2435,0
|
|
20240913,171100,25764296540,2435,2435,2435,2435,0
|
|
20240913,171000,25764296540,2435,2435,2435,2435,0
|
|
20240913,170900,25764296540,2435,2435,2435,2435,0
|
|
20240913,170800,25764296540,2435,2435,2435,2435,0
|
|
20240913,170700,25764296540,2435,2435,2435,2435,0
|
|
20240913,170600,25764296540,2435,2435,2435,2435,0
|
|
20240913,170500,25764296540,2435,2435,2435,2435,0
|
|
20240913,170400,25764296540,2435,2435,2435,2435,0
|
|
20240913,170300,25764296540,2435,2435,2435,2435,0
|
|
20240913,170200,25764296540,2435,2435,2435,2435,0
|
|
20240913,170100,25764296540,2435,2435,2435,2435,0
|
|
20240913,170000,25764296540,2435,2435,2435,2435,0
|
|
20240913,165900,25764296540,2435,2435,2435,2435,0
|
|
20240913,165800,25764296540,2435,2435,2435,2435,0
|
|
20240913,165700,25764296540,2435,2435,2435,2435,57946
|
|
20240913,165600,25764296540,2435,2435,2435,2435,0
|
|
20240913,165500,25764296540,2435,2435,2435,2435,0
|
|
20240913,165400,25764296540,2435,2435,2435,2435,0
|
|
20240913,165300,25764296540,2435,2435,2435,2435,0
|
|
20240913,165200,25764296540,2435,2435,2435,2435,0
|
|
20240913,165100,25764296540,2435,2435,2435,2435,0
|
|
20240913,165000,25764296540,2435,2435,2435,2435,0
|
|
20240913,164900,25764296540,2435,2435,2435,2435,0
|
|
20240913,164800,25764296540,2435,2435,2435,2435,0
|
|
20240913,164700,25764296540,2435,2435,2435,2435,0
|
|
20240913,164600,25764296540,2435,2435,2435,2435,0
|
|
20240913,164500,25764296540,2435,2435,2435,2435,0
|
|
20240913,164400,25764296540,2435,2435,2435,2435,0
|
|
20240913,164300,25764296540,2435,2435,2435,2435,0
|
|
20240913,164200,25764296540,2435,2435,2435,2435,0
|
|
20240913,164100,25764296540,2435,2435,2435,2435,0
|
|
20240913,164000,25764296540,2435,2435,2435,2435,0
|
|
20240913,163900,25764296540,2435,2435,2435,2435,0
|
|
20240913,163800,25764296540,2435,2435,2435,2435,0
|
|
20240913,163700,25764296540,2435,2435,2435,2435,0
|
|
20240913,163600,25764296540,2435,2435,2435,2435,0
|
|
20240913,163500,25764296540,2435,2435,2435,2435,0
|
|
20240913,163400,25764296540,2435,2435,2435,2435,0
|
|
20240913,163300,25764296540,2435,2435,2435,2435,0
|
|
20240913,163200,25764296540,2435,2435,2435,2435,0
|
|
20240913,163100,25764296540,2435,2435,2435,2435,0
|
|
20240913,163000,25764296540,2435,2435,2435,2435,0
|
|
20240913,162900,25764296540,2435,2435,2435,2435,0
|
|
20240913,162800,25764296540,2435,2435,2435,2435,0
|
|
20240913,162700,25764296540,2435,2435,2435,2435,57946
|
|
20240913,162600,25764296540,2435,2435,2435,2435,0
|
|
20240913,162500,25764296540,2435,2435,2435,2435,0
|
|
20240913,162400,25764296540,2435,2435,2435,2435,0
|
|
20240913,162300,25764296540,2435,2435,2435,2435,0
|
|
20240913,162200,25764296540,2435,2435,2435,2435,0
|
|
20240913,162100,25764296540,2435,2435,2435,2435,0
|
|
20240913,162000,25764296540,2435,2435,2435,2435,0
|
|
20240913,161900,25764296540,2435,2435,2435,2435,0
|
|
20240913,161800,25764296540,2435,2435,2435,2435,0
|
|
20240913,161700,25764296540,2435,2435,2435,2435,0
|
|
20240913,161600,25764296540,2435,2435,2435,2435,0
|
|
20240913,161500,25764296540,2435,2435,2435,2435,0
|
|
20240913,161400,25764296540,2435,2435,2435,2435,0
|
|
20240913,161300,25764296540,2435,2435,2435,2435,0
|
|
20240913,161200,25764296540,2435,2435,2435,2435,0
|
|
20240913,161100,25764296540,2435,2435,2435,2435,0
|
|
20240913,161000,25764296540,2435,2435,2435,2435,0
|
|
20240913,160900,25764296540,2435,2435,2435,2435,0
|
|
20240913,160800,25764296540,2435,2435,2435,2435,0
|
|
20240913,160700,25764296540,2435,2435,2435,2435,0
|
|
20240913,160600,25764296540,2435,2435,2435,2435,0
|
|
20240913,160500,25764296540,2435,2435,2435,2435,0
|
|
20240913,160400,25764296540,2435,2435,2435,2435,0
|
|
20240913,160300,25764296540,2435,2435,2435,2435,0
|
|
20240913,160200,25764296540,2435,2435,2435,2435,0
|
|
20240913,160100,25764296540,2435,2435,2435,2435,0
|
|
20240913,160000,25764296540,2435,2435,2435,2435,0
|
|
20240913,155900,25764296540,2435,2435,2435,2435,0
|
|
20240913,155800,25764296540,2435,2435,2435,2435,0
|
|
20240913,155700,25764296540,2435,2435,2435,2435,57946
|
|
20240913,155600,25764296540,2435,2435,2435,2435,0
|
|
20240913,155500,25764296540,2435,2435,2435,2435,0
|
|
20240913,155400,25764296540,2435,2435,2435,2435,0
|
|
20240913,155300,25764296540,2435,2435,2435,2435,0
|
|
20240913,155200,25764296540,2435,2435,2435,2435,0
|
|
20240913,155100,25764296540,2435,2435,2435,2435,0
|
|
20240913,155000,25764296540,2435,2435,2435,2435,0
|
|
20240913,154900,25764296540,2435,2435,2435,2435,0
|
|
20240913,154800,25764296540,2435,2435,2435,2435,0
|
|
20240913,154700,25764296540,2435,2435,2435,2435,0
|
|
20240913,154600,25764296540,2435,2435,2435,2435,0
|
|
20240913,154500,25764296540,2435,2435,2435,2435,0
|
|
20240913,154400,25764296540,2435,2435,2435,2435,0
|
|
20240913,154300,25764296540,2435,2435,2435,2435,0
|
|
20240913,154200,25764296540,2435,2435,2435,2435,0
|
|
20240913,154100,25764296540,2435,2435,2435,2435,0
|
|
20240913,154000,25764296540,2435,2435,2435,2435,0
|
|
20240913,153900,25764296540,2435,2435,2435,2435,0
|
|
20240913,153800,25764296540,2435,2435,2435,2435,0
|
|
20240913,153700,25764296540,2435,2435,2435,2435,0
|
|
20240913,153600,25764296540,2435,2435,2435,2435,0
|
|
20240913,153500,25764296540,2435,2435,2435,2435,0
|
|
20240913,153400,25764296540,2435,2435,2435,2435,0
|
|
20240913,153300,25764296540,2435,2435,2435,2435,0
|
|
20240913,153200,25764296540,2435,2435,2435,2435,0
|
|
20240913,153100,25764296540,2435,2435,2435,2435,0
|
|
20240913,153000,25764296540,2435,2435,2435,2435,57946
|
|
20240913,152900,25623198030,2435,2435,2435,2435,0
|
|
20240913,152800,25623198030,2435,2435,2435,2435,0
|
|
20240913,152700,25623198030,2435,2435,2435,2435,0
|
|
20240913,152600,25623198030,2435,2435,2435,2435,0
|
|
20240913,152500,25623198030,2435,2435,2435,2435,0
|
|
20240913,152400,25623198030,2435,2435,2435,2435,0
|
|
20240913,152300,25623198030,2435,2435,2435,2435,0
|
|
20240913,152200,25623198030,2435,2435,2435,2435,0
|
|
20240913,152100,25623198030,2435,2435,2435,2435,0
|
|
20240913,152000,25623198030,2435,2435,2435,2435,0
|
|
20240913,151900,25623198030,2435,2430,2440,2415,21703
|
|
20240913,151800,25570403395,2415,2440,2450,2415,20571
|
|
20240913,151700,25520351175,2440,2410,2440,2390,21754
|
|
20240913,151600,25467819690,2415,2390,2420,2390,24070
|
|
20240913,151500,25409920120,2380,2375,2395,2375,9101
|
|
20240913,151400,25388187650,2370,2375,2385,2370,10128
|
|
20240913,151300,25364075680,2375,2360,2390,2360,8799
|
|
20240913,151200,25343193605,2360,2350,2360,2345,15992
|
|
20240913,151100,25305521120,2350,2335,2350,2330,11354
|
|
20240913,151000,25278896330,2340,2345,2345,2325,4036
|
|
20240913,150900,25269502855,2340,2355,2355,2335,7929
|
|
20240913,150800,25250896500,2355,2335,2360,2330,8144
|
|
20240913,150700,25231802745,2340,2330,2350,2325,1625
|
|
20240913,150600,25227998385,2340,2335,2340,2320,6983
|
|
20240913,150500,25211719850,2335,2345,2345,2320,11689
|
|
20240913,150400,25184413405,2345,2350,2350,2345,3328
|
|
20240913,150300,25176607525,2345,2350,2350,2345,4262
|
|
20240913,150200,25166610535,2350,2355,2355,2345,5588
|
|
20240913,150100,25153481080,2350,2350,2355,2345,6247
|
|
20240913,150000,25138806930,2360,2370,2390,2350,6948
|
|
20240913,145900,25122327550,2365,2360,2365,2355,6390
|
|
20240913,145800,25107231820,2360,2350,2370,2345,7485
|
|
20240913,145700,25089600205,2350,2350,2355,2345,880
|
|
20240913,145600,25087533755,2345,2360,2360,2345,9715
|
|
20240913,145500,25064709195,2355,2350,2360,2345,6201
|
|
20240913,145400,25050133740,2350,2350,2355,2340,11281
|
|
20240913,145300,25023630585,2350,2335,2355,2325,3104
|
|
20240913,145200,25016385805,2330,2360,2375,2330,4534
|
|
20240913,145100,25005770500,2380,2415,2415,2345,21221
|
|
20240913,145000,24955039630,2415,2325,2415,2315,29277
|
|
20240913,144900,24885943995,2325,2330,2330,2325,1171
|
|
20240913,144800,24883215635,2325,2315,2330,2305,7889
|
|
20240913,144700,24864945890,2315,2325,2335,2305,32270
|
|
20240913,144600,24790482710,2325,2350,2350,2315,27423
|
|
20240913,144500,24726483290,2350,2355,2360,2350,8064
|
|
20240913,144400,24707511050,2355,2350,2360,2340,8167
|
|
20240913,144300,24688325005,2350,2360,2360,2345,14891
|
|
20240913,144200,24653345490,2355,2360,2365,2355,7883
|
|
20240913,144100,24634747275,2360,2375,2375,2360,3843
|
|
20240913,144000,24625664565,2375,2365,2375,2360,8241
|
|
20240913,143900,24606153360,2365,2335,2375,2335,31790
|
|
20240913,143800,24531166875,2335,2340,2350,2330,17788
|
|
20240913,143700,24489639035,2335,2330,2355,2325,19625
|
|
20240913,143600,24443633565,2325,2355,2380,2325,51797
|
|
20240913,143500,24321787400,2390,2390,2390,2390,0
|
|
20240913,143400,24321787400,2390,2390,2390,2390,0
|
|
20240913,143300,24321787400,2390,2405,2405,2390,20571
|
|
20240913,143200,24272585650,2405,2415,2420,2390,24548
|
|
20240913,143100,24213636550,2410,2420,2425,2400,35026
|
|
20240913,143000,24129370090,2420,2435,2435,2420,8600
|
|
20240913,142900,24108497720,2435,2440,2440,2435,288
|
|
20240913,142800,24107796370,2440,2435,2440,2435,632
|
|
20240913,142700,24106257010,2430,2435,2440,2430,1214
|
|
20240913,142600,24103303495,2440,2440,2440,2440,1040
|
|
20240913,142500,24100765895,2430,2430,2440,2425,7864
|
|
20240913,142400,24081656170,2430,2435,2435,2425,5176
|
|
20240913,142300,24069092855,2430,2430,2440,2430,6457
|
|
20240913,142200,24053393270,2435,2430,2435,2430,1711
|
|
20240913,142100,24049231570,2435,2440,2440,2430,3527
|
|
20240913,142000,24040659245,2440,2445,2445,2440,1028
|
|
20240913,141900,24038147420,2445,2440,2445,2435,851
|
|
20240913,141800,24036072520,2435,2445,2445,2435,164
|
|
20240913,141700,24035671740,2435,2435,2445,2430,5312
|
|
20240913,141600,24022753880,2430,2440,2440,2430,4210
|
|
20240913,141500,24012501390,2455,2430,2455,2425,6701
|
|
20240913,141400,23996227280,2425,2440,2440,2425,2170
|
|
20240913,141300,23990944315,2445,2450,2450,2440,1412
|
|
20240913,141200,23987486455,2450,2455,2455,2450,2225
|
|
20240913,141100,23982031520,2460,2480,2480,2460,2912
|
|
20240913,141000,23974848700,2460,2470,2480,2460,1384
|
|
20240913,140900,23971431715,2470,2455,2470,2455,2409
|
|
20240913,140800,23965502550,2450,2455,2455,2450,2708
|
|
20240913,140700,23958865275,2455,2430,2460,2430,2565
|
|
20240913,140600,23952589015,2430,2435,2435,2430,6369
|
|
20240913,140500,23937091480,2435,2435,2435,2425,12156
|
|
20240913,140400,23907533815,2435,2450,2450,2435,4282
|
|
20240913,140300,23897067000,2455,2450,2455,2450,1532
|
|
20240913,140200,23893311980,2450,2450,2455,2445,3932
|
|
20240913,140100,23883670485,2440,2450,2450,2440,8123
|
|
20240913,140000,23863827705,2450,2450,2455,2450,892
|
|
20240913,135900,23861642205,2450,2460,2465,2450,4265
|
|
20240913,135800,23851149710,2460,2465,2470,2460,3844
|
|
20240913,135700,23841666505,2465,2455,2465,2445,3060
|
|
20240913,135600,23834150840,2455,2420,2455,2420,6146
|
|
20240913,135500,23819182355,2435,2440,2440,2420,16721
|
|
20240913,135400,23778518740,2440,2450,2450,2430,18456
|
|
20240913,135300,23733510895,2445,2460,2460,2445,8168
|
|
20240913,135200,23713482020,2460,2460,2460,2455,1690
|
|
20240913,135100,23709324630,2460,2460,2470,2455,6533
|
|
20240913,135000,23693258940,2475,2470,2475,2450,5811
|
|
20240913,134900,23678978725,2460,2465,2475,2460,5205
|
|
20240913,134800,23666154410,2465,2465,2465,2460,3203
|
|
20240913,134700,23658263845,2460,2470,2475,2460,1936
|
|
20240913,134600,23653493680,2465,2470,2475,2465,1756
|
|
20240913,134500,23649161090,2465,2495,2495,2465,5785
|
|
20240913,134400,23634847250,2500,2515,2515,2495,12154
|
|
20240913,134300,23604424220,2515,2515,2520,2510,1518
|
|
20240913,134200,23600606975,2515,2510,2525,2510,558
|
|
20240913,134100,23599204565,2505,2510,2530,2505,8288
|
|
20240913,134000,23578373370,2510,2505,2510,2505,5502
|
|
20240913,133900,23564577290,2505,2515,2520,2505,3348
|
|
20240913,133800,23556161510,2510,2505,2515,2505,14207
|
|
20240913,133700,23520473420,2510,2510,2510,2500,6013
|
|
20240913,133600,23505430660,2505,2495,2510,2495,976
|
|
20240913,133500,23502985540,2495,2490,2500,2485,5509
|
|
20240913,133400,23489251505,2490,2490,2495,2485,3158
|
|
20240913,133300,23481392910,2490,2505,2510,2490,9898
|
|
20240913,133200,23456664100,2500,2490,2515,2490,11820
|
|
20240913,133100,23427063150,2490,2465,2490,2465,6364
|
|
20240913,133000,23411305020,2465,2475,2475,2465,3429
|
|
20240913,132900,23402850395,2465,2470,2480,2460,5384
|
|
20240913,132800,23389558520,2470,2470,2480,2470,2844
|
|
20240913,132700,23382533250,2470,2460,2480,2455,10906
|
|
20240913,132600,23355645280,2455,2475,2475,2455,15313
|
|
20240913,132500,23317954035,2475,2480,2490,2470,27784
|
|
20240913,132400,23249103105,2475,2475,2495,2470,12979
|
|
20240913,132300,23216948675,2475,2505,2510,2445,76240
|
|
20240913,132200,23028960335,2505,2530,2530,2500,14185
|
|
20240913,132100,22993364030,2540,2545,2545,2530,1867
|
|
20240913,132000,22988616990,2550,2515,2550,2510,9483
|
|
20240913,131900,22964649910,2520,2540,2540,2520,7962
|
|
20240913,131800,22944529470,2545,2520,2545,2520,5279
|
|
20240913,131700,22931160890,2520,2545,2550,2515,11106
|
|
20240913,131600,22903039940,2550,2545,2555,2540,2226
|
|
20240913,131500,22897372415,2555,2570,2570,2545,4666
|
|
20240913,131400,22885461235,2570,2585,2590,2550,10151
|
|
20240913,131300,22859397875,2580,2555,2595,2550,38027
|
|
20240913,131200,22761360210,2560,2515,2560,2515,21451
|
|
20240913,131100,22707079170,2515,2505,2520,2500,8205
|
|
20240913,131000,22686488495,2505,2515,2520,2500,48218
|
|
20240913,130900,22565675545,2515,2540,2540,2505,34961
|
|
20240913,130800,22477600820,2540,2565,2565,2525,34425
|
|
20240913,130700,22389897545,2560,2590,2590,2560,16324
|
|
20240913,130600,22348056765,2560,2615,2620,2560,22244
|
|
20240913,130500,22290769070,2615,2595,2615,2590,2470
|
|
20240913,130400,22284365740,2590,2585,2595,2580,16070
|
|
20240913,130300,22242873170,2590,2620,2620,2585,8877
|
|
20240913,130200,22219774085,2620,2610,2625,2600,6871
|
|
20240913,130100,22201827455,2600,2590,2600,2570,27827
|
|
20240913,130000,22129933395,2590,2645,2645,2590,67155
|
|
20240913,125900,21954667160,2645,2645,2650,2630,5665
|
|
20240913,125800,21939740365,2645,2660,2660,2635,15973
|
|
20240913,125700,21897491430,2660,2665,2675,2660,1639
|
|
20240913,125600,21893131065,2670,2665,2670,2660,1877
|
|
20240913,125500,21888137885,2665,2665,2675,2660,8843
|
|
20240913,125400,21864585505,2670,2665,2675,2665,1123
|
|
20240913,125300,21861585720,2665,2680,2685,2665,2235
|
|
20240913,125200,21855621055,2680,2675,2680,2670,417
|
|
20240913,125100,21854505515,2675,2675,2675,2675,469
|
|
20240913,125000,21853250940,2675,2670,2675,2665,3437
|
|
20240913,124900,21844080440,2670,2660,2670,2660,7133
|
|
20240913,124800,21825087035,2655,2655,2660,2655,844
|
|
20240913,124700,21822846170,2660,2660,2660,2655,1099
|
|
20240913,124600,21819924750,2660,2660,2665,2660,693
|
|
20240913,124500,21818081365,2655,2665,2670,2655,1192
|
|
20240913,124400,21814909130,2665,2665,2670,2665,1250
|
|
20240913,124300,21811577790,2665,2655,2665,2650,904
|
|
20240913,124200,21809178065,2665,2665,2665,2645,14440
|
|
20240913,124100,21770909210,2665,2650,2665,2650,5337
|
|
20240913,124000,21756737195,2650,2665,2665,2640,13698
|
|
20240913,123900,21720475385,2670,2670,2675,2655,3962
|
|
20240913,123800,21709916555,2670,2675,2675,2670,3245
|
|
20240913,123700,21701250880,2670,2670,2675,2670,4951
|
|
20240913,123600,21688020600,2675,2690,2690,2670,3051
|
|
20240913,123500,21679859980,2690,2690,2690,2675,5713
|
|
20240913,123400,21664498135,2690,2705,2710,2690,12465
|
|
20240913,123300,21630789470,2700,2685,2710,2670,9664
|
|
20240913,123200,21604739145,2670,2675,2685,2655,6775
|
|
20240913,123100,21586631680,2680,2660,2680,2655,2256
|
|
20240913,123000,21580622495,2660,2670,2670,2655,347
|
|
20240913,122900,21579699780,2670,2655,2670,2645,17573
|
|
20240913,122800,21533114690,2655,2655,2665,2655,4518
|
|
20240913,122700,21521118210,2665,2665,2670,2655,11283
|
|
20240913,122600,21491101980,2665,2665,2665,2660,3885
|
|
20240913,122500,21480751160,2670,2665,2670,2665,75
|
|
20240913,122400,21480551260,2665,2675,2675,2660,10160
|
|
20240913,122300,21453510750,2665,2670,2675,2665,2090
|
|
20240913,122200,21447933935,2670,2675,2675,2670,3102
|
|
20240913,122100,21439651175,2670,2680,2680,2670,1862
|
|
20240913,122000,21434677705,2675,2675,2675,2675,901
|
|
20240913,121900,21432267530,2680,2675,2680,2670,2542
|
|
20240913,121800,21425474735,2675,2680,2685,2670,12353
|
|
20240913,121700,21392428295,2675,2690,2690,2675,6361
|
|
20240913,121600,21375370485,2690,2690,2690,2690,478
|
|
20240913,121500,21374084665,2700,2690,2700,2690,608
|
|
20240913,121400,21372448645,2690,2690,2690,2690,818
|
|
20240913,121300,21370248225,2700,2695,2700,2690,603
|
|
20240913,121200,21368620290,2695,2690,2695,2685,1042
|
|
20240913,121100,21365817165,2690,2720,2725,2690,14625
|
|
20240913,121000,21326185665,2720,2715,2725,2710,8322
|
|
20240913,120900,21303562130,2715,2695,2725,2695,21904
|
|
20240913,120800,21244007870,2700,2695,2710,2690,7442
|
|
20240913,120700,21223923560,2695,2690,2695,2690,2159
|
|
20240913,120600,21218112940,2690,2665,2690,2665,5321
|
|
20240913,120500,21203830500,2680,2680,2685,2665,3603
|
|
20240913,120400,21194205025,2675,2670,2680,2665,5604
|
|
20240913,120300,21179268315,2670,2680,2685,2670,8866
|
|
20240913,120200,21155556265,2680,2680,2685,2680,2671
|
|
20240913,120100,21148394795,2685,2685,2690,2680,2189
|
|
20240913,120000,21142525275,2685,2680,2695,2680,4635
|
|
20240913,115900,21130062595,2680,2690,2695,2680,1034
|
|
20240913,115800,21127279895,2695,2685,2695,2665,6933
|
|
20240913,115700,21108737470,2690,2680,2695,2680,3241
|
|
20240913,115600,21100028635,2675,2690,2690,2675,5881
|
|
20240913,115500,21084249225,2685,2675,2685,2675,4626
|
|
20240913,115400,21071856180,2665,2665,2675,2660,10979
|
|
20240913,115300,21042593285,2680,2670,2685,2665,4160
|
|
20240913,115200,21031502455,2665,2675,2695,2665,13066
|
|
20240913,115100,20996589070,2675,2690,2690,2670,11800
|
|
20240913,115000,20965021200,2690,2680,2705,2675,5029
|
|
20240913,114900,20951508930,2680,2700,2700,2680,4406
|
|
20240913,114800,20939659910,2700,2695,2725,2690,8421
|
|
20240913,114700,20916859240,2695,2690,2695,2675,19445
|
|
20240913,114600,20864780800,2690,2690,2695,2680,11860
|
|
20240913,114500,20832981495,2690,2690,2695,2680,13325
|
|
20240913,114400,20797202920,2690,2690,2695,2685,7481
|
|
20240913,114300,20777102725,2695,2690,2695,2680,10265
|
|
20240913,114200,20749519315,2690,2675,2700,2675,24633
|
|
20240913,114100,20683412220,2680,2700,2720,2670,63172
|
|
20240913,114000,20513703220,2720,2745,2745,2700,42165
|
|
20240913,113900,20399045140,2745,2770,2775,2745,26960
|
|
20240913,113800,20324738615,2770,2785,2790,2770,16558
|
|
20240913,113700,20278743005,2775,2775,2795,2770,51668
|
|
20240913,113600,20134869075,2770,2775,2795,2760,35726
|
|
20240913,113500,20035831310,2760,2735,2780,2735,34520
|
|
20240913,113400,19940717005,2750,2755,2770,2735,37806
|
|
20240913,113300,19836718620,2755,2775,2790,2715,68922
|
|
20240913,113200,19647542275,2765,2790,2835,2745,169714
|
|
20240913,113100,19172796445,2795,2715,2795,2715,128755
|
|
20240913,113000,18817018625,2725,2720,2725,2710,7430
|
|
20240913,112900,18796815750,2710,2720,2720,2710,5248
|
|
20240913,112800,18782574945,2710,2725,2735,2710,20677
|
|
20240913,112700,18726297425,2730,2730,2740,2725,22684
|
|
20240913,112600,18664332860,2725,2715,2730,2710,12891
|
|
20240913,112500,18629269995,2710,2710,2720,2695,9916
|
|
20240913,112400,18602411960,2720,2700,2725,2685,11922
|
|
20240913,112300,18570051505,2685,2675,2705,2670,10307
|
|
20240913,112200,18542351785,2675,2670,2680,2670,1334
|
|
20240913,112100,18538785345,2670,2670,2675,2670,1589
|
|
20240913,112000,18534537835,2670,2695,2695,2670,4439
|
|
20240913,111900,18522676015,2700,2700,2700,2670,15254
|
|
20240913,111800,18481751630,2710,2700,2710,2700,5109
|
|
20240913,111700,18467949510,2700,2710,2715,2700,5138
|
|
20240913,111600,18454017320,2710,2710,2725,2700,14463
|
|
20240913,111500,18414825215,2705,2675,2710,2670,6917
|
|
20240913,111400,18396265625,2670,2690,2695,2670,3117
|
|
20240913,111300,18387916685,2670,2675,2680,2670,11692
|
|
20240913,111200,18356666495,2675,2700,2700,2670,11424
|
|
20240913,111100,18326018265,2700,2695,2700,2690,1826
|
|
20240913,111000,18321099000,2690,2705,2715,2685,13012
|
|
20240913,110900,18286004520,2705,2720,2730,2700,17756
|
|
20240913,110800,18237762320,2725,2735,2750,2720,60176
|
|
20240913,110700,18072825070,2725,2715,2740,2700,44580
|
|
20240913,110600,17951557505,2715,2675,2715,2670,41556
|
|
20240913,110500,17839625885,2675,2645,2675,2645,9613
|
|
20240913,110400,17814006950,2660,2650,2665,2625,23141
|
|
20240913,110300,17753070545,2655,2660,2665,2645,6437
|
|
20240913,110200,17736013440,2660,2670,2675,2660,4311
|
|
20240913,110100,17724530590,2675,2680,2680,2660,3203
|
|
20240913,110000,17715985425,2680,2645,2685,2640,9466
|
|
20240913,105900,17690835235,2640,2660,2660,2630,31017
|
|
20240913,105800,17608924525,2660,2675,2675,2655,11683
|
|
20240913,105700,17577829580,2670,2680,2680,2670,3888
|
|
20240913,105600,17567432885,2680,2685,2685,2675,2134
|
|
20240913,105500,17561716425,2680,2685,2685,2675,762
|
|
20240913,105400,17559671490,2685,2665,2690,2655,1301
|
|
20240913,105300,17556182960,2665,2660,2665,2655,13757
|
|
20240913,105200,17519630920,2660,2670,2675,2660,12910
|
|
20240913,105100,17485234715,2670,2685,2685,2665,12150
|
|
20240913,105000,17452778475,2680,2685,2695,2680,3791
|
|
20240913,104900,17442608830,2680,2690,2700,2680,3272
|
|
20240913,104800,17433814960,2690,2695,2695,2690,2878
|
|
20240913,104700,17426062535,2690,2685,2690,2680,5517
|
|
20240913,104600,17411257025,2680,2705,2705,2680,5088
|
|
20240913,104500,17397541520,2705,2710,2710,2700,8467
|
|
20240913,104400,17374631280,2705,2690,2720,2690,9913
|
|
20240913,104300,17347786875,2690,2690,2700,2680,8745
|
|
20240913,104200,17324291450,2680,2685,2690,2675,2558
|
|
20240913,104100,17317429535,2680,2680,2690,2670,16922
|
|
20240913,104000,17272199920,2680,2700,2705,2675,25913
|
|
20240913,103900,17202642780,2700,2715,2715,2700,9998
|
|
20240913,103800,17175591465,2715,2730,2730,2715,9774
|
|
20240913,103700,17148979795,2730,2745,2750,2715,22994
|
|
20240913,103600,17086298350,2725,2710,2750,2705,15768
|
|
20240913,103500,17043324600,2705,2685,2710,2685,12012
|
|
20240913,103400,17010911945,2685,2690,2695,2685,9078
|
|
20240913,103300,16986511495,2690,2730,2750,2685,33595
|
|
20240913,103200,16895732475,2755,2755,2765,2725,41188
|
|
20240913,103100,16782292170,2750,2720,2765,2715,59806
|
|
20240913,103000,16617724925,2740,2685,2740,2680,20739
|
|
20240913,102900,16561328460,2685,2680,2700,2680,3797
|
|
20240913,102800,16551110905,2690,2695,2695,2675,5901
|
|
20240913,102700,16535291865,2690,2710,2710,2670,19106
|
|
20240913,102600,16484069055,2710,2705,2710,2690,3547
|
|
20240913,102500,16474475350,2695,2695,2700,2690,6064
|
|
20240913,102400,16458140605,2695,2715,2720,2695,6205
|
|
20240913,102300,16441297580,2725,2690,2725,2690,9096
|
|
20240913,102200,16416625065,2685,2700,2700,2680,1997
|
|
20240913,102100,16411258920,2700,2700,2700,2680,6784
|
|
20240913,102000,16393018375,2695,2690,2700,2680,3834
|
|
20240913,101900,16382709125,2680,2705,2705,2670,26328
|
|
20240913,101800,16311985870,2705,2745,2745,2700,15534
|
|
20240913,101700,16269790935,2745,2745,2755,2740,12831
|
|
20240913,101600,16234525955,2745,2750,2760,2745,22650
|
|
20240913,101500,16172219350,2745,2745,2750,2740,16100
|
|
20240913,101400,16128007535,2750,2730,2755,2730,15262
|
|
20240913,101300,16086097120,2735,2720,2745,2720,12054
|
|
20240913,101200,16053208645,2720,2740,2745,2715,14812
|
|
20240913,101100,16012845555,2740,2725,2765,2715,63922
|
|
20240913,101000,15837229470,2725,2705,2725,2705,20250
|
|
20240913,100900,15782269920,2705,2695,2705,2695,27083
|
|
20240913,100800,15709132725,2700,2705,2715,2690,21519
|
|
20240913,100700,15650967205,2705,2675,2725,2675,26787
|
|
20240913,100600,15578482605,2685,2650,2685,2640,17002
|
|
20240913,100500,15533281390,2655,2650,2660,2635,14105
|
|
20240913,100400,15496001515,2665,2665,2670,2650,15054
|
|
20240913,100300,15455942830,2670,2670,2675,2665,6009
|
|
20240913,100200,15439909395,2670,2665,2670,2665,6755
|
|
20240913,100100,15421881275,2670,2670,2675,2665,5678
|
|
20240913,100000,15406722795,2675,2670,2675,2655,8694
|
|
20240913,095900,15383551395,2675,2695,2700,2655,28580
|
|
20240913,095800,15306845635,2690,2685,2715,2675,48405
|
|
20240913,095700,15176160275,2675,2645,2685,2640,22032
|
|
20240913,095600,15117441045,2645,2655,2665,2645,15039
|
|
20240913,095500,15077551170,2655,2660,2660,2645,7132
|
|
20240913,095400,15058628255,2665,2630,2665,2620,16971
|
|
20240913,095300,15013859670,2630,2660,2665,2630,24202
|
|
20240913,095200,14949837150,2650,2640,2665,2635,17503
|
|
20240913,095100,14903407540,2640,2645,2655,2635,23529
|
|
20240913,095000,14841261015,2640,2675,2680,2605,104758
|
|
20240913,094900,14564429850,2675,2680,2690,2675,16938
|
|
20240913,094800,14518985775,2680,2700,2700,2680,26116
|
|
20240913,094700,14448815085,2695,2710,2715,2695,19529
|
|
20240913,094600,14396024585,2700,2720,2720,2695,9619
|
|
20240913,094500,14370007320,2720,2695,2720,2685,32787
|
|
20240913,094400,14281690695,2700,2720,2720,2690,26119
|
|
20240913,094300,14211036340,2720,2745,2745,2720,11984
|
|
20240913,094200,14178315755,2745,2725,2750,2725,7688
|
|
20240913,094100,14157238185,2725,2725,2745,2720,14299
|
|
20240913,094000,14118252030,2725,2715,2750,2715,26099
|
|
20240913,093900,14046870760,2725,2720,2725,2705,16357
|
|
20240913,093800,14002501440,2720,2730,2740,2715,18215
|
|
20240913,093700,13952792585,2735,2705,2735,2700,27563
|
|
20240913,093600,13878055430,2710,2705,2720,2675,57328
|
|
20240913,093500,13723596120,2705,2745,2750,2700,48601
|
|
20240913,093400,13591530155,2740,2715,2745,2715,18527
|
|
20240913,093300,13540956680,2715,2765,2765,2710,85871
|
|
20240913,093200,13306901605,2755,2760,2770,2750,17835
|
|
20240913,093100,13257696770,2765,2765,2785,2740,40870
|
|
20240913,093000,13144654990,2775,2730,2775,2715,62627
|
|
20240913,092900,12973478565,2730,2785,2785,2730,49436
|
|
20240913,092800,12837334570,2780,2795,2795,2775,22516
|
|
20240913,092700,12774645905,2780,2800,2805,2780,35444
|
|
20240913,092600,12675770360,2805,2805,2810,2775,59294
|
|
20240913,092500,12510021560,2810,2785,2840,2785,77629
|
|
20240913,092400,12291666510,2795,2755,2830,2755,75736
|
|
20240913,092300,12080263010,2760,2730,2760,2715,44211
|
|
20240913,092200,11958957560,2715,2730,2745,2700,66711
|
|
20240913,092100,11777145530,2740,2780,2805,2700,114170
|
|
20240913,092000,11463921790,2785,2830,2845,2755,108254
|
|
20240913,091900,11160475605,2835,2810,2860,2805,253214
|
|
20240913,091800,10443473560,2805,2785,2810,2775,52768
|
|
20240913,091700,10296076035,2790,2825,2840,2775,134691
|
|
20240913,091600,9917564765,2835,2720,2835,2695,146461
|
|
20240913,091500,9510221915,2710,2695,2750,2690,73747
|
|
20240913,091400,9309255220,2695,2675,2700,2650,78594
|
|
20240913,091300,9099192965,2675,2685,2710,2675,73231
|
|
20240913,091200,8902320520,2690,2735,2740,2645,162882
|
|
20240913,091100,8465137265,2735,2755,2780,2730,40151
|
|
20240913,091000,8354495895,2760,2790,2800,2735,83435
|
|
20240913,090900,8123744875,2790,2735,2790,2735,62336
|
|
20240913,090800,7951034205,2745,2720,2760,2710,117055
|
|
20240913,090700,7630785225,2720,2805,2805,2720,168139
|
|
20240913,090600,7166596025,2810,2865,2875,2800,102584
|
|
20240913,090500,6875572365,2870,2815,2880,2800,152116
|
|
20240913,090400,6443717145,2815,2825,2845,2775,181602
|
|
20240913,090300,5934340435,2825,2885,2900,2795,314236
|
|
20240913,090200,5038718405,2890,2820,2910,2795,536309
|
|
20240913,090100,3502915555,2790,2675,2850,2660,645563
|
|
20240913,090000,1721043080,2665,2650,2790,2600,645453
|