731 lines
36 KiB
CSV
731 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,210800,9408054290,6770,6770,6770,6770,23830
|
|
20240924,210700,9408054290,6770,6770,6770,6770,0
|
|
20240924,210600,9408054290,6770,6770,6770,6770,0
|
|
20240924,210500,9408054290,6770,6770,6770,6770,0
|
|
20240924,210400,9408054290,6770,6770,6770,6770,0
|
|
20240924,210300,9408054290,6770,6770,6770,6770,0
|
|
20240924,210200,9408054290,6770,6770,6770,6770,0
|
|
20240924,210100,9408054290,6770,6770,6770,6770,0
|
|
20240924,210000,9408054290,6770,6770,6770,6770,0
|
|
20240924,205900,9408054290,6770,6770,6770,6770,0
|
|
20240924,205800,9408054290,6770,6770,6770,6770,0
|
|
20240924,205700,9408054290,6770,6770,6770,6770,0
|
|
20240924,205600,9408054290,6770,6770,6770,6770,0
|
|
20240924,205500,9408054290,6770,6770,6770,6770,0
|
|
20240924,205400,9408054290,6770,6770,6770,6770,0
|
|
20240924,205300,9408054290,6770,6770,6770,6770,0
|
|
20240924,205200,9408054290,6770,6770,6770,6770,0
|
|
20240924,205100,9408054290,6770,6770,6770,6770,0
|
|
20240924,205000,9408054290,6770,6770,6770,6770,0
|
|
20240924,204900,9408054290,6770,6770,6770,6770,0
|
|
20240924,204800,9408054290,6770,6770,6770,6770,0
|
|
20240924,204700,9408054290,6770,6770,6770,6770,0
|
|
20240924,204600,9408054290,6770,6770,6770,6770,0
|
|
20240924,204500,9408054290,6770,6770,6770,6770,0
|
|
20240924,204400,9408054290,6770,6770,6770,6770,0
|
|
20240924,204300,9408054290,6770,6770,6770,6770,0
|
|
20240924,204200,9408054290,6770,6770,6770,6770,0
|
|
20240924,204100,9408054290,6770,6770,6770,6770,0
|
|
20240924,204000,9408054290,6770,6770,6770,6770,0
|
|
20240924,203900,9408054290,6770,6770,6770,6770,0
|
|
20240924,203800,9408054290,6770,6770,6770,6770,23830
|
|
20240924,203700,9408054290,6770,6770,6770,6770,0
|
|
20240924,203600,9408054290,6770,6770,6770,6770,0
|
|
20240924,203500,9408054290,6770,6770,6770,6770,0
|
|
20240924,203400,9408054290,6770,6770,6770,6770,0
|
|
20240924,203300,9408054290,6770,6770,6770,6770,0
|
|
20240924,203200,9408054290,6770,6770,6770,6770,0
|
|
20240924,203100,9408054290,6770,6770,6770,6770,0
|
|
20240924,203000,9408054290,6770,6770,6770,6770,0
|
|
20240924,202900,9408054290,6770,6770,6770,6770,0
|
|
20240924,202800,9408054290,6770,6770,6770,6770,0
|
|
20240924,202700,9408054290,6770,6770,6770,6770,0
|
|
20240924,202600,9408054290,6770,6770,6770,6770,0
|
|
20240924,202500,9408054290,6770,6770,6770,6770,0
|
|
20240924,202400,9408054290,6770,6770,6770,6770,0
|
|
20240924,202300,9408054290,6770,6770,6770,6770,0
|
|
20240924,202200,9408054290,6770,6770,6770,6770,0
|
|
20240924,202100,9408054290,6770,6770,6770,6770,0
|
|
20240924,202000,9408054290,6770,6770,6770,6770,0
|
|
20240924,201900,9408054290,6770,6770,6770,6770,0
|
|
20240924,201800,9408054290,6770,6770,6770,6770,0
|
|
20240924,201700,9408054290,6770,6770,6770,6770,0
|
|
20240924,201600,9408054290,6770,6770,6770,6770,0
|
|
20240924,201500,9408054290,6770,6770,6770,6770,0
|
|
20240924,201400,9408054290,6770,6770,6770,6770,0
|
|
20240924,201300,9408054290,6770,6770,6770,6770,0
|
|
20240924,201200,9408054290,6770,6770,6770,6770,0
|
|
20240924,201100,9408054290,6770,6770,6770,6770,0
|
|
20240924,201000,9408054290,6770,6770,6770,6770,0
|
|
20240924,200900,9408054290,6770,6770,6770,6770,0
|
|
20240924,200800,9408054290,6770,6770,6770,6770,23830
|
|
20240924,200700,9408054290,6770,6770,6770,6770,0
|
|
20240924,200600,9408054290,6770,6770,6770,6770,0
|
|
20240924,200500,9408054290,6770,6770,6770,6770,0
|
|
20240924,200400,9408054290,6770,6770,6770,6770,0
|
|
20240924,200300,9408054290,6770,6770,6770,6770,0
|
|
20240924,200200,9408054290,6770,6770,6770,6770,0
|
|
20240924,200100,9408054290,6770,6770,6770,6770,0
|
|
20240924,200000,9408054290,6770,6770,6770,6770,0
|
|
20240924,195900,9408054290,6770,6770,6770,6770,0
|
|
20240924,195800,9408054290,6770,6770,6770,6770,0
|
|
20240924,195700,9408054290,6770,6770,6770,6770,0
|
|
20240924,195600,9408054290,6770,6770,6770,6770,0
|
|
20240924,195500,9408054290,6770,6770,6770,6770,0
|
|
20240924,195400,9408054290,6770,6770,6770,6770,0
|
|
20240924,195300,9408054290,6770,6770,6770,6770,0
|
|
20240924,195200,9408054290,6770,6770,6770,6770,0
|
|
20240924,195100,9408054290,6770,6770,6770,6770,0
|
|
20240924,195000,9408054290,6770,6770,6770,6770,0
|
|
20240924,194900,9408054290,6770,6770,6770,6770,0
|
|
20240924,194800,9408054290,6770,6770,6770,6770,0
|
|
20240924,194700,9408054290,6770,6770,6770,6770,0
|
|
20240924,194600,9408054290,6770,6770,6770,6770,0
|
|
20240924,194500,9408054290,6770,6770,6770,6770,0
|
|
20240924,194400,9408054290,6770,6770,6770,6770,0
|
|
20240924,194300,9408054290,6770,6770,6770,6770,0
|
|
20240924,194200,9408054290,6770,6770,6770,6770,0
|
|
20240924,194100,9408054290,6770,6770,6770,6770,0
|
|
20240924,194000,9408054290,6770,6770,6770,6770,0
|
|
20240924,193900,9408054290,6770,6770,6770,6770,0
|
|
20240924,193800,9408054290,6770,6770,6770,6770,23830
|
|
20240924,193700,9408054290,6770,6770,6770,6770,0
|
|
20240924,193600,9408054290,6770,6770,6770,6770,0
|
|
20240924,193500,9408054290,6770,6770,6770,6770,0
|
|
20240924,193400,9408054290,6770,6770,6770,6770,0
|
|
20240924,193300,9408054290,6770,6770,6770,6770,0
|
|
20240924,193200,9408054290,6770,6770,6770,6770,0
|
|
20240924,193100,9408054290,6770,6770,6770,6770,0
|
|
20240924,193000,9408054290,6770,6770,6770,6770,0
|
|
20240924,192900,9408054290,6770,6770,6770,6770,0
|
|
20240924,192800,9408054290,6770,6770,6770,6770,0
|
|
20240924,192700,9408054290,6770,6770,6770,6770,0
|
|
20240924,192600,9408054290,6770,6770,6770,6770,0
|
|
20240924,192500,9408054290,6770,6770,6770,6770,0
|
|
20240924,192400,9408054290,6770,6770,6770,6770,0
|
|
20240924,192300,9408054290,6770,6770,6770,6770,0
|
|
20240924,192200,9408054290,6770,6770,6770,6770,0
|
|
20240924,192100,9408054290,6770,6770,6770,6770,0
|
|
20240924,192000,9408054290,6770,6770,6770,6770,0
|
|
20240924,191900,9408054290,6770,6770,6770,6770,0
|
|
20240924,191800,9408054290,6770,6770,6770,6770,0
|
|
20240924,191700,9408054290,6770,6770,6770,6770,0
|
|
20240924,191600,9408054290,6770,6770,6770,6770,0
|
|
20240924,191500,9408054290,6770,6770,6770,6770,0
|
|
20240924,191400,9408054290,6770,6770,6770,6770,0
|
|
20240924,191300,9408054290,6770,6770,6770,6770,0
|
|
20240924,191200,9408054290,6770,6770,6770,6770,0
|
|
20240924,191100,9408054290,6770,6770,6770,6770,0
|
|
20240924,191000,9408054290,6770,6770,6770,6770,0
|
|
20240924,190900,9408054290,6770,6770,6770,6770,0
|
|
20240924,190800,9408054290,6770,6770,6770,6770,23830
|
|
20240924,190700,9408054290,6770,6770,6770,6770,0
|
|
20240924,190600,9408054290,6770,6770,6770,6770,0
|
|
20240924,190500,9408054290,6770,6770,6770,6770,0
|
|
20240924,190400,9408054290,6770,6770,6770,6770,0
|
|
20240924,190300,9408054290,6770,6770,6770,6770,0
|
|
20240924,190200,9408054290,6770,6770,6770,6770,0
|
|
20240924,190100,9408054290,6770,6770,6770,6770,0
|
|
20240924,190000,9408054290,6770,6770,6770,6770,0
|
|
20240924,185900,9408054290,6770,6770,6770,6770,0
|
|
20240924,185800,9408054290,6770,6770,6770,6770,0
|
|
20240924,185700,9408054290,6770,6770,6770,6770,0
|
|
20240924,185600,9408054290,6770,6770,6770,6770,0
|
|
20240924,185500,9408054290,6770,6770,6770,6770,0
|
|
20240924,185400,9408054290,6770,6770,6770,6770,0
|
|
20240924,185300,9408054290,6770,6770,6770,6770,0
|
|
20240924,185200,9408054290,6770,6770,6770,6770,0
|
|
20240924,185100,9408054290,6770,6770,6770,6770,0
|
|
20240924,185000,9408054290,6770,6770,6770,6770,0
|
|
20240924,184900,9408054290,6770,6770,6770,6770,0
|
|
20240924,184800,9408054290,6770,6770,6770,6770,0
|
|
20240924,184700,9408054290,6770,6770,6770,6770,0
|
|
20240924,184600,9408054290,6770,6770,6770,6770,0
|
|
20240924,184500,9408054290,6770,6770,6770,6770,0
|
|
20240924,184400,9408054290,6770,6770,6770,6770,0
|
|
20240924,184300,9408054290,6770,6770,6770,6770,0
|
|
20240924,184200,9408054290,6770,6770,6770,6770,0
|
|
20240924,184100,9408054290,6770,6770,6770,6770,0
|
|
20240924,184000,9408054290,6770,6770,6770,6770,0
|
|
20240924,183900,9408054290,6770,6770,6770,6770,0
|
|
20240924,183800,9408054290,6770,6770,6770,6770,23830
|
|
20240924,183700,9408054290,6770,6770,6770,6770,0
|
|
20240924,183600,9408054290,6770,6770,6770,6770,0
|
|
20240924,183500,9408054290,6770,6770,6770,6770,0
|
|
20240924,183400,9408054290,6770,6770,6770,6770,0
|
|
20240924,183300,9408054290,6770,6770,6770,6770,0
|
|
20240924,183200,9408054290,6770,6770,6770,6770,0
|
|
20240924,183100,9408054290,6770,6770,6770,6770,0
|
|
20240924,183000,9408054290,6770,6770,6770,6770,0
|
|
20240924,182900,9408054290,6770,6770,6770,6770,0
|
|
20240924,182800,9408054290,6770,6770,6770,6770,0
|
|
20240924,182700,9408054290,6770,6770,6770,6770,0
|
|
20240924,182600,9408054290,6770,6770,6770,6770,0
|
|
20240924,182500,9408054290,6770,6770,6770,6770,0
|
|
20240924,182400,9408054290,6770,6770,6770,6770,0
|
|
20240924,182300,9408054290,6770,6770,6770,6770,0
|
|
20240924,182200,9408054290,6770,6770,6770,6770,0
|
|
20240924,182100,9408054290,6770,6770,6770,6770,0
|
|
20240924,182000,9408054290,6770,6770,6770,6770,0
|
|
20240924,181900,9408054290,6770,6770,6770,6770,0
|
|
20240924,181800,9408054290,6770,6770,6770,6770,0
|
|
20240924,181700,9408054290,6770,6770,6770,6770,0
|
|
20240924,181600,9408054290,6770,6770,6770,6770,0
|
|
20240924,181500,9408054290,6770,6770,6770,6770,0
|
|
20240924,181400,9408054290,6770,6770,6770,6770,0
|
|
20240924,181300,9408054290,6770,6770,6770,6770,0
|
|
20240924,181200,9408054290,6770,6770,6770,6770,0
|
|
20240924,181100,9408054290,6770,6770,6770,6770,0
|
|
20240924,181000,9408054290,6770,6770,6770,6770,0
|
|
20240924,180900,9408054290,6770,6770,6770,6770,0
|
|
20240924,180800,9408054290,6770,6770,6770,6770,23830
|
|
20240924,180700,9408054290,6770,6770,6770,6770,0
|
|
20240924,180600,9408054290,6770,6770,6770,6770,0
|
|
20240924,180500,9408054290,6770,6770,6770,6770,0
|
|
20240924,180400,9408054290,6770,6770,6770,6770,0
|
|
20240924,180300,9408054290,6770,6770,6770,6770,0
|
|
20240924,180200,9408054290,6770,6770,6770,6770,0
|
|
20240924,180100,9408054290,6770,6770,6770,6770,0
|
|
20240924,180000,9408054290,6770,6770,6770,6770,0
|
|
20240924,175900,9408054290,6770,6770,6770,6770,0
|
|
20240924,175800,9408054290,6770,6770,6770,6770,0
|
|
20240924,175700,9408054290,6770,6770,6770,6770,0
|
|
20240924,175600,9408054290,6770,6770,6770,6770,0
|
|
20240924,175500,9408054290,6770,6770,6770,6770,0
|
|
20240924,175400,9408054290,6770,6770,6770,6770,0
|
|
20240924,175300,9408054290,6770,6770,6770,6770,0
|
|
20240924,175200,9408054290,6770,6770,6770,6770,0
|
|
20240924,175100,9408054290,6770,6770,6770,6770,0
|
|
20240924,175000,9408054290,6770,6770,6770,6770,0
|
|
20240924,174900,9408054290,6770,6770,6770,6770,0
|
|
20240924,174800,9408054290,6770,6770,6770,6770,0
|
|
20240924,174700,9408054290,6770,6770,6770,6770,0
|
|
20240924,174600,9408054290,6770,6770,6770,6770,0
|
|
20240924,174500,9408054290,6770,6770,6770,6770,0
|
|
20240924,174400,9408054290,6770,6770,6770,6770,0
|
|
20240924,174300,9408054290,6770,6770,6770,6770,0
|
|
20240924,174200,9408054290,6770,6770,6770,6770,0
|
|
20240924,174100,9408054290,6770,6770,6770,6770,0
|
|
20240924,174000,9408054290,6770,6770,6770,6770,0
|
|
20240924,173900,9408054290,6770,6770,6770,6770,0
|
|
20240924,173800,9408054290,6770,6770,6770,6770,23830
|
|
20240924,173700,9408054290,6770,6770,6770,6770,0
|
|
20240924,173600,9408054290,6770,6770,6770,6770,0
|
|
20240924,173500,9408054290,6770,6770,6770,6770,0
|
|
20240924,173400,9408054290,6770,6770,6770,6770,0
|
|
20240924,173300,9408054290,6770,6770,6770,6770,0
|
|
20240924,173200,9408054290,6770,6770,6770,6770,0
|
|
20240924,173100,9408054290,6770,6770,6770,6770,0
|
|
20240924,173000,9408054290,6770,6770,6770,6770,0
|
|
20240924,172900,9408054290,6770,6770,6770,6770,0
|
|
20240924,172800,9408054290,6770,6770,6770,6770,0
|
|
20240924,172700,9408054290,6770,6770,6770,6770,0
|
|
20240924,172600,9408054290,6770,6770,6770,6770,0
|
|
20240924,172500,9408054290,6770,6770,6770,6770,0
|
|
20240924,172400,9408054290,6770,6770,6770,6770,0
|
|
20240924,172300,9408054290,6770,6770,6770,6770,0
|
|
20240924,172200,9408054290,6770,6770,6770,6770,0
|
|
20240924,172100,9408054290,6770,6770,6770,6770,0
|
|
20240924,172000,9408054290,6770,6770,6770,6770,0
|
|
20240924,171900,9408054290,6770,6770,6770,6770,0
|
|
20240924,171800,9408054290,6770,6770,6770,6770,0
|
|
20240924,171700,9408054290,6770,6770,6770,6770,0
|
|
20240924,171600,9408054290,6770,6770,6770,6770,0
|
|
20240924,171500,9408054290,6770,6770,6770,6770,0
|
|
20240924,171400,9408054290,6770,6770,6770,6770,0
|
|
20240924,171300,9408054290,6770,6770,6770,6770,0
|
|
20240924,171200,9408054290,6770,6770,6770,6770,0
|
|
20240924,171100,9408054290,6770,6770,6770,6770,0
|
|
20240924,171000,9408054290,6770,6770,6770,6770,0
|
|
20240924,170900,9408054290,6770,6770,6770,6770,0
|
|
20240924,170800,9408054290,6770,6770,6770,6770,23830
|
|
20240924,170700,9408054290,6770,6770,6770,6770,0
|
|
20240924,170600,9408054290,6770,6770,6770,6770,0
|
|
20240924,170500,9408054290,6770,6770,6770,6770,0
|
|
20240924,170400,9408054290,6770,6770,6770,6770,0
|
|
20240924,170300,9408054290,6770,6770,6770,6770,0
|
|
20240924,170200,9408054290,6770,6770,6770,6770,0
|
|
20240924,170100,9408054290,6770,6770,6770,6770,0
|
|
20240924,170000,9408054290,6770,6770,6770,6770,0
|
|
20240924,165900,9408054290,6770,6770,6770,6770,0
|
|
20240924,165800,9408054290,6770,6770,6770,6770,0
|
|
20240924,165700,9408054290,6770,6770,6770,6770,0
|
|
20240924,165600,9408054290,6770,6770,6770,6770,0
|
|
20240924,165500,9408054290,6770,6770,6770,6770,0
|
|
20240924,165400,9408054290,6770,6770,6770,6770,0
|
|
20240924,165300,9408054290,6770,6770,6770,6770,0
|
|
20240924,165200,9408054290,6770,6770,6770,6770,0
|
|
20240924,165100,9408054290,6770,6770,6770,6770,0
|
|
20240924,165000,9408054290,6770,6770,6770,6770,0
|
|
20240924,164900,9408054290,6770,6770,6770,6770,0
|
|
20240924,164800,9408054290,6770,6770,6770,6770,0
|
|
20240924,164700,9408054290,6770,6770,6770,6770,0
|
|
20240924,164600,9408054290,6770,6770,6770,6770,0
|
|
20240924,164500,9408054290,6770,6770,6770,6770,0
|
|
20240924,164400,9408054290,6770,6770,6770,6770,0
|
|
20240924,164300,9408054290,6770,6770,6770,6770,0
|
|
20240924,164200,9408054290,6770,6770,6770,6770,0
|
|
20240924,164100,9408054290,6770,6770,6770,6770,0
|
|
20240924,164000,9408054290,6770,6770,6770,6770,0
|
|
20240924,163900,9408054290,6770,6770,6770,6770,0
|
|
20240924,163800,9408054290,6770,6770,6770,6770,23830
|
|
20240924,163700,9408054290,6770,6770,6770,6770,0
|
|
20240924,163600,9408054290,6770,6770,6770,6770,0
|
|
20240924,163500,9408054290,6770,6770,6770,6770,0
|
|
20240924,163400,9408054290,6770,6770,6770,6770,0
|
|
20240924,163300,9408054290,6770,6770,6770,6770,0
|
|
20240924,163200,9408054290,6770,6770,6770,6770,0
|
|
20240924,163100,9408054290,6770,6770,6770,6770,0
|
|
20240924,163000,9408054290,6770,6770,6770,6770,0
|
|
20240924,162900,9408054290,6770,6770,6770,6770,0
|
|
20240924,162800,9408054290,6770,6770,6770,6770,0
|
|
20240924,162700,9408054290,6770,6770,6770,6770,0
|
|
20240924,162600,9408054290,6770,6770,6770,6770,0
|
|
20240924,162500,9408054290,6770,6770,6770,6770,0
|
|
20240924,162400,9408054290,6770,6770,6770,6770,0
|
|
20240924,162300,9408054290,6770,6770,6770,6770,0
|
|
20240924,162200,9408054290,6770,6770,6770,6770,0
|
|
20240924,162100,9408054290,6770,6770,6770,6770,0
|
|
20240924,162000,9408054290,6770,6770,6770,6770,0
|
|
20240924,161900,9408054290,6770,6770,6770,6770,0
|
|
20240924,161800,9408054290,6770,6770,6770,6770,0
|
|
20240924,161700,9408054290,6770,6770,6770,6770,0
|
|
20240924,161600,9408054290,6770,6770,6770,6770,0
|
|
20240924,161500,9408054290,6770,6770,6770,6770,0
|
|
20240924,161400,9408054290,6770,6770,6770,6770,0
|
|
20240924,161300,9408054290,6770,6770,6770,6770,0
|
|
20240924,161200,9408054290,6770,6770,6770,6770,0
|
|
20240924,161100,9408054290,6770,6770,6770,6770,0
|
|
20240924,161000,9408054290,6770,6770,6770,6770,0
|
|
20240924,160900,9408054290,6770,6770,6770,6770,0
|
|
20240924,160800,9408054290,6770,6770,6770,6770,23830
|
|
20240924,160700,9408054290,6770,6770,6770,6770,0
|
|
20240924,160600,9408054290,6770,6770,6770,6770,0
|
|
20240924,160500,9408054290,6770,6770,6770,6770,0
|
|
20240924,160400,9408054290,6770,6770,6770,6770,0
|
|
20240924,160300,9408054290,6770,6770,6770,6770,0
|
|
20240924,160200,9408054290,6770,6770,6770,6770,0
|
|
20240924,160100,9408054290,6770,6770,6770,6770,0
|
|
20240924,160000,9408054290,6770,6770,6770,6770,0
|
|
20240924,155900,9408054290,6770,6770,6770,6770,0
|
|
20240924,155800,9408054290,6770,6770,6770,6770,0
|
|
20240924,155700,9408054290,6770,6770,6770,6770,0
|
|
20240924,155600,9408054290,6770,6770,6770,6770,0
|
|
20240924,155500,9408054290,6770,6770,6770,6770,0
|
|
20240924,155400,9408054290,6770,6770,6770,6770,0
|
|
20240924,155300,9408054290,6770,6770,6770,6770,0
|
|
20240924,155200,9408054290,6770,6770,6770,6770,0
|
|
20240924,155100,9408054290,6770,6770,6770,6770,0
|
|
20240924,155000,9408054290,6770,6770,6770,6770,0
|
|
20240924,154900,9408054290,6770,6770,6770,6770,0
|
|
20240924,154800,9408054290,6770,6770,6770,6770,0
|
|
20240924,154700,9408054290,6770,6770,6770,6770,0
|
|
20240924,154600,9408054290,6770,6770,6770,6770,0
|
|
20240924,154500,9408054290,6770,6770,6770,6770,0
|
|
20240924,154400,9408054290,6770,6770,6770,6770,0
|
|
20240924,154300,9408054290,6770,6770,6770,6770,0
|
|
20240924,154200,9408054290,6770,6770,6770,6770,0
|
|
20240924,154100,9408054290,6770,6770,6770,6770,0
|
|
20240924,154000,9408054290,6770,6770,6770,6770,0
|
|
20240924,153900,9408054290,6770,6770,6770,6770,0
|
|
20240924,153800,9408054290,6770,6770,6770,6770,23830
|
|
20240924,153700,9408054290,6770,6770,6770,6770,0
|
|
20240924,153600,9408054290,6770,6770,6770,6770,0
|
|
20240924,153500,9408054290,6770,6770,6770,6770,0
|
|
20240924,153400,9408054290,6770,6770,6770,6770,0
|
|
20240924,153300,9408054290,6770,6770,6770,6770,0
|
|
20240924,153200,9408054290,6770,6770,6770,6770,0
|
|
20240924,153100,9408054290,6770,6770,6770,6770,0
|
|
20240924,153000,9408054290,6770,6770,6770,6770,23830
|
|
20240924,152900,9246725190,6830,6830,6830,6830,0
|
|
20240924,152800,9246725190,6830,6830,6830,6830,0
|
|
20240924,152700,9246725190,6830,6830,6830,6830,0
|
|
20240924,152600,9246725190,6830,6830,6830,6830,0
|
|
20240924,152500,9246725190,6830,6830,6830,6830,0
|
|
20240924,152400,9246725190,6830,6830,6830,6830,0
|
|
20240924,152300,9246725190,6830,6830,6830,6830,0
|
|
20240924,152200,9246725190,6830,6830,6830,6830,0
|
|
20240924,152100,9246725190,6830,6830,6830,6830,0
|
|
20240924,152000,9246725190,6830,6830,6830,6830,0
|
|
20240924,151900,9246725190,6830,6810,6840,6790,1423
|
|
20240924,151800,9237032500,6800,6790,6810,6770,9310
|
|
20240924,151700,9173874490,6810,6830,6840,6790,5676
|
|
20240924,151600,9135269190,6830,6840,6840,6830,1474
|
|
20240924,151500,9125199140,6850,6850,6850,6850,1126
|
|
20240924,151400,9117486040,6850,6850,6850,6820,527
|
|
20240924,151300,9113885050,6850,6880,6880,6840,4011
|
|
20240924,151200,9086409180,6880,6870,6880,6850,754
|
|
20240924,151100,9081225890,6870,6850,6870,6840,2472
|
|
20240924,151000,9064299430,6850,6840,6850,6840,2015
|
|
20240924,150900,9050513480,6840,6840,6850,6840,1023
|
|
20240924,150800,9043516000,6850,6840,6850,6840,809
|
|
20240924,150700,9037976630,6840,6800,6840,6790,1196
|
|
20240924,150600,9029805550,6790,6830,6840,6790,11675
|
|
20240924,150500,8950307750,6830,6870,6870,6830,7430
|
|
20240924,150400,8899412820,6870,6870,6870,6860,190
|
|
20240924,150300,8898108830,6870,6860,6870,6850,317
|
|
20240924,150200,8895932830,6860,6860,6870,6860,417
|
|
20240924,150100,8893072200,6860,6850,6870,6840,351
|
|
20240924,150000,8890663560,6850,6880,6880,6850,3850
|
|
20240924,145900,8864217380,6880,6870,6880,6870,405
|
|
20240924,145800,8861434910,6880,6880,6890,6880,2212
|
|
20240924,145700,8846209290,6880,6880,6880,6840,9264
|
|
20240924,145600,8782769670,6870,6870,6890,6860,6049
|
|
20240924,145500,8741190650,6870,6900,6900,6850,10248
|
|
20240924,145400,8670879990,6900,6880,6900,6860,5854
|
|
20240924,145300,8630638760,6880,6920,6920,6870,8689
|
|
20240924,145200,8570797750,6920,6910,6920,6900,809
|
|
20240924,145100,8565202590,6910,6910,6930,6900,2719
|
|
20240924,145000,8546431720,6910,6930,6930,6910,9289
|
|
20240924,144900,8482202840,6930,6930,6940,6920,519
|
|
20240924,144800,8478605290,6930,6950,6960,6930,3440
|
|
20240924,144700,8454749250,6950,6960,6960,6950,1388
|
|
20240924,144600,8445097810,6950,6980,6980,6950,822
|
|
20240924,144500,8439379180,6950,6990,6990,6950,8887
|
|
20240924,144400,8377500540,6980,6960,6990,6960,3097
|
|
20240924,144300,8355938800,6960,6980,6990,6960,4014
|
|
20240924,144200,8327965760,6980,6990,6990,6980,874
|
|
20240924,144100,8321860410,6980,6990,6990,6980,1374
|
|
20240924,144000,8312263230,6990,6990,6990,6970,2129
|
|
20240924,143900,8297391000,6990,6980,6990,6960,784
|
|
20240924,143800,8291927590,6980,6960,7000,6960,1316
|
|
20240924,143700,8282734020,6960,6990,6990,6960,862
|
|
20240924,143600,8276728030,6990,6980,6990,6970,921
|
|
20240924,143500,8270302090,6970,6990,6990,6960,949
|
|
20240924,143400,8263687420,6960,6990,6990,6960,275
|
|
20240924,143300,8261770660,6960,6970,6980,6960,705
|
|
20240924,143200,8256861860,6970,6990,6990,6960,2194
|
|
20240924,143100,8241554700,6970,6980,6990,6960,773
|
|
20240924,143000,8236161320,6980,6970,7000,6970,2802
|
|
20240924,142900,8216585350,6950,6940,6970,6940,1086
|
|
20240924,142800,8209037770,6940,6970,6970,6940,687
|
|
20240924,142700,8204264240,6970,6970,6970,6950,722
|
|
20240924,142600,8199241930,6960,6940,6970,6940,1055
|
|
20240924,142500,8191903600,6930,6930,6950,6930,939
|
|
20240924,142400,8185390170,6930,6930,6940,6920,1861
|
|
20240924,142300,8172490980,6930,6920,6940,6910,2776
|
|
20240924,142200,8153280480,6920,6960,6960,6920,1322
|
|
20240924,142100,8144113350,6960,6970,6970,6950,555
|
|
20240924,142000,8140248230,6970,6950,6970,6950,1791
|
|
20240924,141900,8127765040,6970,6940,6970,6920,3507
|
|
20240924,141800,8103452670,6920,6950,6960,6920,5744
|
|
20240924,141700,8063582300,6950,6960,6970,6950,3725
|
|
20240924,141600,8037666080,6950,7020,7020,6930,16165
|
|
20240924,141500,7924935240,7020,7010,7030,7010,1960
|
|
20240924,141400,7911183160,7010,7060,7080,7010,6851
|
|
20240924,141300,7863003190,7060,7090,7090,7060,2193
|
|
20240924,141200,7847484180,7090,7070,7090,7060,3046
|
|
20240924,141100,7825922790,7060,7040,7070,7030,3629
|
|
20240924,141000,7800315500,7040,7060,7060,7030,3817
|
|
20240924,140900,7773410090,7060,7060,7060,7050,1659
|
|
20240924,140800,7761707150,7040,7050,7060,7030,6925
|
|
20240924,140700,7712925960,7050,7060,7080,7050,2578
|
|
20240924,140600,7694715570,7080,7080,7080,7050,5668
|
|
20240924,140500,7654673300,7080,7080,7080,7070,1844
|
|
20240924,140400,7641627600,7070,7100,7100,7070,4232
|
|
20240924,140300,7611645540,7100,7090,7110,7090,4313
|
|
20240924,140200,7581030440,7090,7060,7090,7060,2033
|
|
20240924,140100,7566644250,7050,7090,7090,7050,5246
|
|
20240924,140000,7529592110,7090,7090,7110,7080,3758
|
|
20240924,135900,7502931930,7110,7100,7120,7080,2771
|
|
20240924,135800,7483258970,7100,7110,7110,7080,9849
|
|
20240924,135700,7413404560,7110,7080,7110,7080,11980
|
|
20240924,135600,7328396930,7070,7080,7100,7060,6439
|
|
20240924,135500,7282798440,7060,7080,7110,7060,6570
|
|
20240924,135400,7236253770,7060,7140,7140,7060,14339
|
|
20240924,135300,7134562390,7130,7160,7190,7130,21767
|
|
20240924,135200,6978679690,7170,7120,7170,7080,19927
|
|
20240924,135100,6836573090,7120,7090,7130,7090,35333
|
|
20240924,135000,6585680920,7070,7070,7070,7070,0
|
|
20240924,134900,6585680920,7070,7070,7070,7060,5923
|
|
20240924,134800,6543808010,7060,7060,7070,7060,3257
|
|
20240924,134700,6520793800,7060,7070,7070,7060,2666
|
|
20240924,134600,6501952360,7070,7040,7070,7040,2687
|
|
20240924,134500,6482987300,7040,7040,7050,7030,3221
|
|
20240924,134400,6460309730,7040,7010,7040,7000,7486
|
|
20240924,134300,6407761140,7020,7050,7050,7000,8779
|
|
20240924,134200,6346014720,7060,7060,7060,7040,3786
|
|
20240924,134100,6319317490,7060,7060,7070,7050,9124
|
|
20240924,134000,6254910130,7070,7050,7070,7040,20242
|
|
20240924,133900,6112077480,7050,7050,7060,7040,10827
|
|
20240924,133800,6035757290,7050,7030,7050,7030,15270
|
|
20240924,133700,5928233910,7030,7010,7030,7010,16220
|
|
20240924,133600,5814343440,7010,7020,7020,7000,3294
|
|
20240924,133500,5791252530,7020,7010,7020,6990,2470
|
|
20240924,133400,5773953310,7010,7030,7030,6940,6340
|
|
20240924,133300,5729545610,7030,7020,7030,7010,3483
|
|
20240924,133200,5705077850,7020,6990,7020,6990,6572
|
|
20240924,133100,5659013880,6990,7000,7010,6990,7559
|
|
20240924,133000,5606096930,7000,6990,7000,6980,4457
|
|
20240924,132900,5574908660,7000,7000,7000,6980,3159
|
|
20240924,132800,5552815980,7000,7000,7000,6980,3336
|
|
20240924,132700,5529487070,6990,7000,7000,6990,2592
|
|
20240924,132600,5511348470,6990,7000,7000,6990,4337
|
|
20240924,132500,5480996940,6990,6990,7000,6990,2819
|
|
20240924,132400,5461266970,7000,7000,7000,6990,2191
|
|
20240924,132300,5445930000,7000,7000,7000,6990,2633
|
|
20240924,132200,5427499240,6990,6990,6990,6980,2555
|
|
20240924,132100,5409641730,6990,6980,6990,6970,6580
|
|
20240924,132000,5363659070,6970,6970,6980,6970,5143
|
|
20240924,131900,5327770580,6960,6960,6970,6950,3809
|
|
20240924,131800,5301254360,6960,6970,6980,6960,3913
|
|
20240924,131700,5273979620,6980,6980,6980,6960,4411
|
|
20240924,131600,5243206040,6980,6970,6980,6970,3553
|
|
20240924,131500,5218418260,6970,6930,6970,6930,2824
|
|
20240924,131400,5198762130,6930,6960,6960,6930,6061
|
|
20240924,131300,5156671470,6960,6960,6960,6950,3061
|
|
20240924,131200,5135368560,6960,6960,6960,6930,2222
|
|
20240924,131100,5119922880,6950,6950,6950,6940,3068
|
|
20240924,131000,5098610460,6950,6930,6950,6930,5250
|
|
20240924,130900,5062170800,6930,6940,6940,6930,2166
|
|
20240924,130800,5047152140,6950,6920,6950,6880,10122
|
|
20240924,130700,4977105300,6920,6930,6930,6910,1376
|
|
20240924,130600,4967575880,6920,6930,6940,6920,1250
|
|
20240924,130500,4958916060,6920,6930,6930,6920,1123
|
|
20240924,130400,4951134370,6930,6930,6930,6920,807
|
|
20240924,130300,4945541890,6930,6920,6930,6920,4136
|
|
20240924,130200,4916909420,6930,6930,6930,6920,2029
|
|
20240924,130100,4902848470,6930,6930,6930,6920,1340
|
|
20240924,130000,4893565260,6930,6910,6930,6900,3218
|
|
20240924,125900,4871294910,6910,6910,6920,6910,2852
|
|
20240924,125800,4851585000,6910,6900,6910,6900,1405
|
|
20240924,125700,4841888500,6900,6900,6900,6890,1520
|
|
20240924,125600,4831405420,6890,6890,6890,6890,1026
|
|
20240924,125500,4824336280,6880,6880,6890,6870,911
|
|
20240924,125400,4818069270,6870,6870,6870,6870,200
|
|
20240924,125300,4816695270,6870,6890,6890,6860,143
|
|
20240924,125200,4815713070,6870,6890,6890,6860,819
|
|
20240924,125100,4810092290,6880,6880,6880,6880,120
|
|
20240924,125000,4809266690,6880,6880,6880,6880,215
|
|
20240924,124900,4807787490,6870,6880,6880,6870,771
|
|
20240924,124800,4802483060,6880,6880,6880,6880,122
|
|
20240924,124700,4801643700,6880,6870,6880,6870,114
|
|
20240924,124600,4800859400,6880,6870,6880,6870,320
|
|
20240924,124500,4798659800,6880,6880,6880,6880,210
|
|
20240924,124400,4797215000,6870,6850,6870,6830,1923
|
|
20240924,124300,4784021810,6860,6830,6860,6820,1268
|
|
20240924,124200,4775348600,6830,6860,6860,6830,618
|
|
20240924,124100,4771117800,6870,6870,6870,6870,171
|
|
20240924,124000,4769943030,6880,6880,6880,6880,248
|
|
20240924,123900,4768236790,6870,6870,6870,6860,15
|
|
20240924,123800,4768133870,6860,6860,6870,6860,121
|
|
20240924,123700,4767302630,6860,6880,6880,6860,300
|
|
20240924,123600,4765240510,6880,6880,6880,6880,151
|
|
20240924,123500,4764201630,6880,6890,6890,6880,869
|
|
20240924,123400,4758221750,6890,6900,6900,6890,123
|
|
20240924,123300,4757373120,6900,6900,6900,6900,120
|
|
20240924,123200,4756545120,6900,6900,6900,6900,215
|
|
20240924,123100,4755061620,6890,6900,6900,6890,255
|
|
20240924,123000,4753303620,6890,6890,6890,6890,156
|
|
20240924,122900,4752228780,6900,6900,6900,6890,171
|
|
20240924,122800,4751049380,6900,6890,6900,6880,158
|
|
20240924,122700,4749961520,6890,6870,6900,6870,232
|
|
20240924,122600,4748364690,6900,6900,6900,6850,694
|
|
20240924,122500,4743604690,6890,6890,6890,6890,436
|
|
20240924,122400,4740600650,6880,6880,6880,6870,187
|
|
20240924,122300,4739314120,6880,6880,6880,6860,398
|
|
20240924,122200,4736577980,6880,6880,6880,6880,200
|
|
20240924,122100,4735201980,6890,6880,6890,6880,287
|
|
20240924,122000,4733224570,6890,6880,6890,6870,110
|
|
20240924,121900,4732468170,6890,6890,6890,6890,250
|
|
20240924,121800,4730745670,6890,6890,6890,6890,219
|
|
20240924,121700,4729236760,6900,6900,6900,6900,3
|
|
20240924,121600,4729216060,6860,6900,6900,6860,626
|
|
20240924,121500,4724910590,6890,6900,6900,6890,141
|
|
20240924,121400,4723937890,6900,6900,6900,6900,385
|
|
20240924,121300,4721281390,6900,6900,6900,6900,425
|
|
20240924,121200,4718348890,6900,6880,6900,6880,339
|
|
20240924,121100,4716012740,6880,6880,6880,6880,1
|
|
20240924,121000,4716005860,6870,6890,6890,6870,378
|
|
20240924,120900,4713404200,6880,6890,6890,6880,252
|
|
20240924,120800,4711669250,6900,6900,6900,6880,306
|
|
20240924,120700,4709561440,6900,6900,6900,6900,115
|
|
20240924,120600,4708767940,6900,6900,6900,6900,117
|
|
20240924,120500,4707960640,6910,6900,6910,6900,330
|
|
20240924,120400,4705683490,6900,6900,6900,6890,215
|
|
20240924,120300,4704200890,6900,6910,6910,6900,504
|
|
20240924,120200,4700721580,6890,6900,6920,6890,2465
|
|
20240924,120100,4683715280,6910,6900,6920,6900,161
|
|
20240924,120000,4682603040,6900,6900,6910,6900,612
|
|
20240924,115900,4678379130,6910,6900,6920,6900,1322
|
|
20240924,115800,4669240860,6910,6900,6920,6900,1788
|
|
20240924,115700,4656893120,6900,6880,6900,6880,276
|
|
20240924,115600,4654992630,6890,6900,6900,6890,112
|
|
20240924,115500,4654219840,6890,6880,6900,6880,303
|
|
20240924,115400,4652133480,6890,6880,6890,6880,476
|
|
20240924,115300,4648854410,6890,6880,6890,6880,131
|
|
20240924,115200,4647951910,6890,6880,6890,6880,149
|
|
20240924,115100,4646926780,6870,6870,6870,6870,190
|
|
20240924,115000,4645621480,6870,6870,6870,6870,37
|
|
20240924,114900,4645367290,6870,6880,6880,6870,125
|
|
20240924,114800,4644508390,6880,6880,6880,6880,264
|
|
20240924,114700,4642692070,6870,6870,6870,6870,102
|
|
20240924,114600,4641991330,6870,6870,6870,6870,2
|
|
20240924,114500,4641977590,6860,6870,6870,6860,225
|
|
20240924,114400,4640432930,6880,6880,6880,6880,129
|
|
20240924,114300,4639545410,6890,6890,6890,6870,267
|
|
20240924,114200,4637707780,6890,6860,6890,6860,897
|
|
20240924,114100,4631538760,6860,6860,6860,6860,2
|
|
20240924,114000,4631525040,6870,6870,6870,6860,506
|
|
20240924,113900,4628049900,6870,6870,6880,6870,392
|
|
20240924,113800,4625355130,6870,6850,6870,6830,1249
|
|
20240924,113700,4616793800,6850,6870,6870,6850,299
|
|
20240924,113600,4614744700,6870,6870,6890,6870,1292
|
|
20240924,113500,4605850110,6870,6850,6880,6850,397
|
|
20240924,113400,4603124350,6860,6850,6870,6850,191
|
|
20240924,113300,4601813100,6850,6860,6860,6850,228
|
|
20240924,113200,4600249170,6860,6840,6860,6840,6
|
|
20240924,113100,4600208110,6860,6860,6870,6860,331
|
|
20240924,113000,4597936260,6880,6880,6880,6880,114
|
|
20240924,112900,4597151940,6870,6870,6870,6870,108
|
|
20240924,112800,4596409980,6870,6870,6870,6830,103
|
|
20240924,112700,4595706380,6830,6860,6870,6830,275
|
|
20240924,112600,4593823760,6860,6870,6870,6860,102
|
|
20240924,112500,4593124030,6830,6870,6870,6830,1267
|
|
20240924,112400,4584460820,6880,6860,6880,6850,201
|
|
20240924,112300,4583082820,6880,6880,6880,6880,236
|
|
20240924,112200,4581459140,6870,6870,6870,6870,198
|
|
20240924,112100,4580098880,6860,6860,6860,6860,17
|
|
20240924,112000,4579982260,6860,6880,6880,6860,174
|
|
20240924,111900,4578785770,6870,6880,6880,6870,377
|
|
20240924,111800,4576192660,6870,6880,6880,6870,125
|
|
20240924,111700,4575332710,6870,6870,6880,6870,694
|
|
20240924,111600,4570564920,6870,6860,6870,6860,158
|
|
20240924,111500,4569479510,6870,6870,6870,6870,235
|
|
20240924,111400,4567865060,6880,6860,6880,6860,2306
|
|
20240924,111300,4552022840,6870,6850,6870,6830,870
|
|
20240924,111200,4546062110,6870,6870,6870,6870,235
|
|
20240924,111100,4544447660,6860,6860,6870,6860,151
|
|
20240924,111000,4543410850,6860,6870,6870,6860,317
|
|
20240924,110900,4541233570,6870,6870,6870,6860,252
|
|
20240924,110800,4539503240,6870,6860,6870,6850,183
|
|
20240924,110700,4538247860,6860,6870,6870,6860,558
|
|
20240924,110600,4534414470,6860,6860,6870,6860,837
|
|
20240924,110500,4528671650,6860,6850,6860,6850,1368
|
|
20240924,110400,4519298980,6850,6850,6850,6850,1318
|
|
20240924,110300,4510270680,6850,6850,6850,6840,128
|
|
20240924,110200,4509393940,6850,6840,6850,6840,1125
|
|
20240924,110100,4501698320,6840,6830,6840,6830,1126
|
|
20240924,110000,4494003180,6830,6810,6830,6810,314
|
|
20240924,105900,4491862690,6810,6790,6820,6780,2775
|
|
20240924,105800,4472972750,6810,6800,6810,6780,254
|
|
20240924,105700,4471248320,6800,6820,6820,6800,439
|
|
20240924,105600,4468257570,6810,6810,6820,6810,143
|
|
20240924,105500,4467282670,6820,6810,6820,6810,1567
|
|
20240924,105400,4456605730,6810,6810,6810,6810,150
|
|
20240924,105300,4455584230,6810,6810,6810,6810,377
|
|
20240924,105200,4453016860,6810,6810,6810,6810,64
|
|
20240924,105100,4452581020,6810,6810,6820,6780,149
|
|
20240924,105000,4451566570,6810,6780,6810,6780,772
|
|
20240924,104900,4446321430,6780,6760,6780,6760,116
|
|
20240924,104800,4445535970,6780,6780,6780,6750,19
|
|
20240924,104700,4445407180,6750,6780,6780,6750,1309
|
|
20240924,104600,4436555990,6780,6750,6780,6750,376
|
|
20240924,104500,4434017860,6750,6790,6790,6750,449
|
|
20240924,104400,4430979680,6780,6770,6780,6770,6971
|
|
20240924,104300,4383738680,6770,6780,6780,6770,178
|
|
20240924,104200,4382532150,6770,6770,6770,6770,10
|
|
20240924,104100,4382464450,6770,6760,6770,6760,39
|
|
20240924,104000,4382200710,6770,6770,6770,6770,103
|
|
20240924,103900,4381503400,6790,6770,6790,6760,312
|
|
20240924,103800,4379393590,6780,6800,6800,6780,176
|
|
20240924,103700,4378196990,6800,6800,6800,6750,451
|
|
20240924,103600,4375147250,6760,6800,6800,6760,916
|
|
20240924,103500,4368953580,6800,6800,6800,6800,181
|
|
20240924,103400,4367722780,6800,6760,6800,6760,19
|
|
20240924,103300,4367594300,6760,6780,6790,6760,5904
|
|
20240924,103200,4327625020,6770,6780,6780,6770,1139
|
|
20240924,103100,4319913980,6780,6780,6780,6780,16
|
|
20240924,103000,4319805500,6780,6780,6780,6770,228
|
|
20240924,102900,4318259990,6800,6800,6800,6800,72
|
|
20240924,102800,4317770390,6800,6780,6800,6780,57
|
|
20240924,102700,4317383790,6800,6800,6800,6780,302
|
|
20240924,102600,4315335890,6800,6780,6800,6780,54
|
|
20240924,102500,4314969690,6800,6790,6800,6790,666
|
|
20240924,102400,4310445890,6800,6790,6800,6770,604
|
|
20240924,102300,4306355430,6800,6790,6800,6790,16
|
|
20240924,102200,4306246780,6800,6800,6800,6800,21
|
|
20240924,102100,4306103980,6780,6790,6790,6780,429
|
|
20240924,102000,4303194260,6810,6790,6810,6780,1939
|
|
20240924,101900,4290029020,6790,6800,6800,6790,1330
|
|
20240924,101800,4280997870,6810,6800,6810,6800,258
|
|
20240924,101700,4279243460,6790,6800,6800,6790,70
|
|
20240924,101600,4278767580,6810,6810,6810,6800,663
|
|
20240924,101500,4274258510,6810,6820,6820,6800,299
|
|
20240924,101400,4272219400,6800,6800,6820,6790,439
|
|
20240924,101300,4269237750,6800,6800,6800,6790,348
|
|
20240924,101200,4266872130,6810,6810,6820,6800,617
|
|
20240924,101100,4262669900,6820,6820,6830,6790,779
|
|
20240924,101000,4257358300,6800,6790,6830,6790,4816
|
|
20240924,100900,4224568050,6780,6740,6780,6730,1609
|
|
20240924,100800,4213686310,6730,6770,6790,6720,2955
|
|
20240924,100700,4193760740,6780,6760,6790,6760,53
|
|
20240924,100600,4193401430,6750,6760,6770,6750,2536
|
|
20240924,100500,4176254950,6760,6790,6790,6760,2601
|
|
20240924,100400,4158634230,6790,6790,6800,6790,311
|
|
20240924,100300,4156522530,6790,6780,6790,6780,1630
|
|
20240924,100200,4145469920,6810,6810,6810,6790,643
|
|
20240924,100100,4141097090,6810,6820,6820,6810,2237
|
|
20240924,100000,4125860090,6820,6810,6820,6810,1196
|
|
20240924,095900,4117714780,6820,6770,6820,6750,5927
|
|
20240924,095800,4077558100,6770,6820,6820,6770,2838
|
|
20240924,095700,4058321040,6790,6800,6800,6780,2398
|
|
20240924,095600,4042036700,6800,6850,6850,6800,8749
|
|
20240924,095500,3982401080,6850,6840,6850,6830,1179
|
|
20240924,095400,3974340220,6840,6860,6870,6840,11045
|
|
20240924,095300,3898763080,6860,6860,6870,6850,666
|
|
20240924,095200,3894195630,6860,6870,6880,6860,1173
|
|
20240924,095100,3886141090,6880,6870,6880,6870,246
|
|
20240924,095000,3884450470,6880,6890,6890,6880,3990
|
|
20240924,094900,3856997130,6900,6900,6910,6900,41
|
|
20240924,094800,3856714200,6900,6910,6910,6900,898
|
|
20240924,094700,3850514350,6900,6890,6900,6880,2510
|
|
20240924,094600,3833234600,6890,6900,6900,6890,92
|
|
20240924,094500,3832600570,6890,6910,6910,6890,1672
|
|
20240924,094400,3821070560,6900,6920,6930,6900,886
|
|
20240924,094300,3814944840,6920,6940,6950,6920,3438
|
|
20240924,094200,3791086640,6950,6910,6950,6910,10702
|
|
20240924,094100,3716917610,6910,6890,6910,6890,1304
|
|
20240924,094000,3707913210,6900,6860,6900,6860,1651
|
|
20240924,093900,3696581950,6860,6880,6910,6860,1510
|
|
20240924,093800,3686192250,6870,6880,6890,6860,2091
|
|
20240924,093700,3671820430,6880,6890,6920,6870,2674
|
|
20240924,093600,3653369220,6870,6870,6890,6850,5908
|
|
20240924,093500,3612829270,6870,6900,6900,6860,6016
|
|
20240924,093400,3571484490,6920,6930,6940,6900,2815
|
|
20240924,093300,3552005380,6930,6890,6930,6880,6605
|
|
20240924,093200,3506330790,6890,6930,6930,6870,5814
|
|
20240924,093100,3466247090,6900,6970,6980,6900,7928
|
|
20240924,093000,3411216890,6980,6990,7000,6980,1682
|
|
20240924,092900,3399450590,7000,6970,7000,6960,10244
|
|
20240924,092800,3327922370,6970,6910,6970,6910,6617
|
|
20240924,092700,3282027160,6910,6950,6960,6900,6984
|
|
20240924,092600,3233654930,6950,6970,6980,6950,9938
|
|
20240924,092500,3164450700,6970,6980,6990,6950,6796
|
|
20240924,092400,3117048720,6960,7010,7040,6950,11578
|
|
20240924,092300,3036065610,7030,7070,7070,7000,30357
|
|
20240924,092200,2822372430,7070,6950,7070,6950,61822
|
|
20240924,092100,2388463110,6960,6890,6970,6890,22132
|
|
20240924,092000,2234923260,6890,6900,6940,6880,4575
|
|
20240924,091900,2203286520,6900,6860,6910,6850,7246
|
|
20240924,091800,2153383430,6860,6950,6950,6850,13003
|
|
20240924,091700,2063663920,6920,6930,6960,6900,11557
|
|
20240924,091600,1983593700,6960,6860,6970,6830,46378
|
|
20240924,091500,1661852540,6850,6860,6860,6820,3538
|
|
20240924,091400,1637651510,6860,6890,6890,6830,7761
|
|
20240924,091300,1584505290,6890,6890,6910,6620,31765
|
|
20240924,091200,1368374870,6880,6860,6940,6830,27295
|
|
20240924,091100,1180410120,6840,6900,6900,6840,14493
|
|
20240924,091000,1080746080,6900,6720,6900,6720,45273
|
|
20240924,090900,771010760,6750,6700,6750,6690,3818
|
|
20240924,090800,745355310,6680,6630,6680,6590,6702
|
|
20240924,090700,701062060,6630,6690,6700,6580,9759
|
|
20240924,090600,636099520,6660,6750,6780,6580,10142
|
|
20240924,090500,568225530,6770,6800,6830,6750,14226
|
|
20240924,090400,471475100,6800,6750,6840,6750,32585
|
|
20240924,090300,250089350,6760,6650,6780,6600,27760
|
|
20240924,090200,63015320,6670,6450,6680,6450,6329
|
|
20240924,090100,21313100,6430,6380,6450,6380,1102
|
|
20240924,090000,14225200,6360,6430,6430,6360,2173
|