772 lines
42 KiB
CSV
772 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,214900,16469124430,18810,18810,18810,18810,15380
|
|
20240926,214800,16469124430,18810,18810,18810,18810,0
|
|
20240926,214700,16469124430,18810,18810,18810,18810,0
|
|
20240926,214600,16469124430,18810,18810,18810,18810,0
|
|
20240926,214500,16469124430,18810,18810,18810,18810,0
|
|
20240926,214400,16469124430,18810,18810,18810,18810,0
|
|
20240926,214300,16469124430,18810,18810,18810,18810,0
|
|
20240926,214200,16469124430,18810,18810,18810,18810,0
|
|
20240926,214100,16469124430,18810,18810,18810,18810,0
|
|
20240926,214000,16469124430,18810,18810,18810,18810,0
|
|
20240926,213900,16469124430,18810,18810,18810,18810,0
|
|
20240926,213800,16469124430,18810,18810,18810,18810,0
|
|
20240926,213700,16469124430,18810,18810,18810,18810,0
|
|
20240926,213600,16469124430,18810,18810,18810,18810,0
|
|
20240926,213500,16469124430,18810,18810,18810,18810,0
|
|
20240926,213400,16469124430,18810,18810,18810,18810,0
|
|
20240926,213300,16469124430,18810,18810,18810,18810,0
|
|
20240926,213200,16469124430,18810,18810,18810,18810,0
|
|
20240926,213100,16469124430,18810,18810,18810,18810,0
|
|
20240926,213000,16469124430,18810,18810,18810,18810,0
|
|
20240926,212900,16469124430,18810,18810,18810,18810,0
|
|
20240926,212800,16469124430,18810,18810,18810,18810,0
|
|
20240926,212700,16469124430,18810,18810,18810,18810,0
|
|
20240926,212600,16469124430,18810,18810,18810,18810,0
|
|
20240926,212500,16469124430,18810,18810,18810,18810,0
|
|
20240926,212400,16469124430,18810,18810,18810,18810,0
|
|
20240926,212300,16469124430,18810,18810,18810,18810,0
|
|
20240926,212200,16469124430,18810,18810,18810,18810,0
|
|
20240926,212100,16469124430,18810,18810,18810,18810,0
|
|
20240926,212000,16469124430,18810,18810,18810,18810,0
|
|
20240926,211900,16469124430,18810,18810,18810,18810,15380
|
|
20240926,211800,16469124430,18810,18810,18810,18810,0
|
|
20240926,211700,16469124430,18810,18810,18810,18810,0
|
|
20240926,211600,16469124430,18810,18810,18810,18810,0
|
|
20240926,211500,16469124430,18810,18810,18810,18810,0
|
|
20240926,211400,16469124430,18810,18810,18810,18810,0
|
|
20240926,211300,16469124430,18810,18810,18810,18810,0
|
|
20240926,211200,16469124430,18810,18810,18810,18810,0
|
|
20240926,211100,16469124430,18810,18810,18810,18810,0
|
|
20240926,211000,16469124430,18810,18810,18810,18810,0
|
|
20240926,210900,16469124430,18810,18810,18810,18810,0
|
|
20240926,210800,16469124430,18810,18810,18810,18810,0
|
|
20240926,210700,16469124430,18810,18810,18810,18810,0
|
|
20240926,210600,16469124430,18810,18810,18810,18810,0
|
|
20240926,210500,16469124430,18810,18810,18810,18810,0
|
|
20240926,210400,16469124430,18810,18810,18810,18810,0
|
|
20240926,210300,16469124430,18810,18810,18810,18810,0
|
|
20240926,210200,16469124430,18810,18810,18810,18810,0
|
|
20240926,210100,16469124430,18810,18810,18810,18810,0
|
|
20240926,210000,16469124430,18810,18810,18810,18810,0
|
|
20240926,205900,16469124430,18810,18810,18810,18810,0
|
|
20240926,205800,16469124430,18810,18810,18810,18810,0
|
|
20240926,205700,16469124430,18810,18810,18810,18810,0
|
|
20240926,205600,16469124430,18810,18810,18810,18810,0
|
|
20240926,205500,16469124430,18810,18810,18810,18810,0
|
|
20240926,205400,16469124430,18810,18810,18810,18810,0
|
|
20240926,205300,16469124430,18810,18810,18810,18810,0
|
|
20240926,205200,16469124430,18810,18810,18810,18810,0
|
|
20240926,205100,16469124430,18810,18810,18810,18810,0
|
|
20240926,205000,16469124430,18810,18810,18810,18810,0
|
|
20240926,204900,16469124430,18810,18810,18810,18810,15380
|
|
20240926,204800,16469124430,18810,18810,18810,18810,0
|
|
20240926,204700,16469124430,18810,18810,18810,18810,0
|
|
20240926,204600,16469124430,18810,18810,18810,18810,0
|
|
20240926,204500,16469124430,18810,18810,18810,18810,0
|
|
20240926,204400,16469124430,18810,18810,18810,18810,0
|
|
20240926,204300,16469124430,18810,18810,18810,18810,0
|
|
20240926,204200,16469124430,18810,18810,18810,18810,0
|
|
20240926,204100,16469124430,18810,18810,18810,18810,0
|
|
20240926,204000,16469124430,18810,18810,18810,18810,0
|
|
20240926,203900,16469124430,18810,18810,18810,18810,0
|
|
20240926,203800,16469124430,18810,18810,18810,18810,0
|
|
20240926,203700,16469124430,18810,18810,18810,18810,0
|
|
20240926,203600,16469124430,18810,18810,18810,18810,0
|
|
20240926,203500,16469124430,18810,18810,18810,18810,0
|
|
20240926,203400,16469124430,18810,18810,18810,18810,0
|
|
20240926,203300,16469124430,18810,18810,18810,18810,0
|
|
20240926,203200,16469124430,18810,18810,18810,18810,0
|
|
20240926,203100,16469124430,18810,18810,18810,18810,0
|
|
20240926,203000,16469124430,18810,18810,18810,18810,0
|
|
20240926,202900,16469124430,18810,18810,18810,18810,0
|
|
20240926,202800,16469124430,18810,18810,18810,18810,0
|
|
20240926,202700,16469124430,18810,18810,18810,18810,0
|
|
20240926,202600,16469124430,18810,18810,18810,18810,0
|
|
20240926,202500,16469124430,18810,18810,18810,18810,0
|
|
20240926,202400,16469124430,18810,18810,18810,18810,0
|
|
20240926,202300,16469124430,18810,18810,18810,18810,0
|
|
20240926,202200,16469124430,18810,18810,18810,18810,0
|
|
20240926,202100,16469124430,18810,18810,18810,18810,0
|
|
20240926,202000,16469124430,18810,18810,18810,18810,0
|
|
20240926,201900,16469124430,18810,18810,18810,18810,15380
|
|
20240926,201800,16469124430,18810,18810,18810,18810,0
|
|
20240926,201700,16469124430,18810,18810,18810,18810,0
|
|
20240926,201600,16469124430,18810,18810,18810,18810,0
|
|
20240926,201500,16469124430,18810,18810,18810,18810,0
|
|
20240926,201400,16469124430,18810,18810,18810,18810,0
|
|
20240926,201300,16469124430,18810,18810,18810,18810,0
|
|
20240926,201200,16469124430,18810,18810,18810,18810,0
|
|
20240926,201100,16469124430,18810,18810,18810,18810,0
|
|
20240926,201000,16469124430,18810,18810,18810,18810,0
|
|
20240926,200900,16469124430,18810,18810,18810,18810,0
|
|
20240926,200800,16469124430,18810,18810,18810,18810,0
|
|
20240926,200700,16469124430,18810,18810,18810,18810,0
|
|
20240926,200600,16469124430,18810,18810,18810,18810,0
|
|
20240926,200500,16469124430,18810,18810,18810,18810,0
|
|
20240926,200400,16469124430,18810,18810,18810,18810,0
|
|
20240926,200300,16469124430,18810,18810,18810,18810,0
|
|
20240926,200200,16469124430,18810,18810,18810,18810,0
|
|
20240926,200100,16469124430,18810,18810,18810,18810,0
|
|
20240926,200000,16469124430,18810,18810,18810,18810,0
|
|
20240926,195900,16469124430,18810,18810,18810,18810,0
|
|
20240926,195800,16469124430,18810,18810,18810,18810,0
|
|
20240926,195700,16469124430,18810,18810,18810,18810,0
|
|
20240926,195600,16469124430,18810,18810,18810,18810,0
|
|
20240926,195500,16469124430,18810,18810,18810,18810,0
|
|
20240926,195400,16469124430,18810,18810,18810,18810,0
|
|
20240926,195300,16469124430,18810,18810,18810,18810,0
|
|
20240926,195200,16469124430,18810,18810,18810,18810,0
|
|
20240926,195100,16469124430,18810,18810,18810,18810,0
|
|
20240926,195000,16469124430,18810,18810,18810,18810,0
|
|
20240926,194900,16469124430,18810,18810,18810,18810,15380
|
|
20240926,194800,16469124430,18810,18810,18810,18810,0
|
|
20240926,194700,16469124430,18810,18810,18810,18810,0
|
|
20240926,194600,16469124430,18810,18810,18810,18810,0
|
|
20240926,194500,16469124430,18810,18810,18810,18810,0
|
|
20240926,194400,16469124430,18810,18810,18810,18810,0
|
|
20240926,194300,16469124430,18810,18810,18810,18810,0
|
|
20240926,194200,16469124430,18810,18810,18810,18810,0
|
|
20240926,194100,16469124430,18810,18810,18810,18810,0
|
|
20240926,194000,16469124430,18810,18810,18810,18810,0
|
|
20240926,193900,16469124430,18810,18810,18810,18810,0
|
|
20240926,193800,16469124430,18810,18810,18810,18810,0
|
|
20240926,193700,16469124430,18810,18810,18810,18810,0
|
|
20240926,193600,16469124430,18810,18810,18810,18810,0
|
|
20240926,193500,16469124430,18810,18810,18810,18810,0
|
|
20240926,193400,16469124430,18810,18810,18810,18810,0
|
|
20240926,193300,16469124430,18810,18810,18810,18810,0
|
|
20240926,193200,16469124430,18810,18810,18810,18810,0
|
|
20240926,193100,16469124430,18810,18810,18810,18810,0
|
|
20240926,193000,16469124430,18810,18810,18810,18810,0
|
|
20240926,192900,16469124430,18810,18810,18810,18810,0
|
|
20240926,192800,16469124430,18810,18810,18810,18810,0
|
|
20240926,192700,16469124430,18810,18810,18810,18810,0
|
|
20240926,192600,16469124430,18810,18810,18810,18810,0
|
|
20240926,192500,16469124430,18810,18810,18810,18810,0
|
|
20240926,192400,16469124430,18810,18810,18810,18810,0
|
|
20240926,192300,16469124430,18810,18810,18810,18810,0
|
|
20240926,192200,16469124430,18810,18810,18810,18810,0
|
|
20240926,192100,16469124430,18810,18810,18810,18810,0
|
|
20240926,192000,16469124430,18810,18810,18810,18810,0
|
|
20240926,191900,16469124430,18810,18810,18810,18810,15380
|
|
20240926,191800,16469124430,18810,18810,18810,18810,0
|
|
20240926,191700,16469124430,18810,18810,18810,18810,0
|
|
20240926,191600,16469124430,18810,18810,18810,18810,0
|
|
20240926,191500,16469124430,18810,18810,18810,18810,0
|
|
20240926,191400,16469124430,18810,18810,18810,18810,0
|
|
20240926,191300,16469124430,18810,18810,18810,18810,0
|
|
20240926,191200,16469124430,18810,18810,18810,18810,0
|
|
20240926,191100,16469124430,18810,18810,18810,18810,0
|
|
20240926,191000,16469124430,18810,18810,18810,18810,0
|
|
20240926,190900,16469124430,18810,18810,18810,18810,0
|
|
20240926,190800,16469124430,18810,18810,18810,18810,0
|
|
20240926,190700,16469124430,18810,18810,18810,18810,0
|
|
20240926,190600,16469124430,18810,18810,18810,18810,0
|
|
20240926,190500,16469124430,18810,18810,18810,18810,0
|
|
20240926,190400,16469124430,18810,18810,18810,18810,0
|
|
20240926,190300,16469124430,18810,18810,18810,18810,0
|
|
20240926,190200,16469124430,18810,18810,18810,18810,0
|
|
20240926,190100,16469124430,18810,18810,18810,18810,0
|
|
20240926,190000,16469124430,18810,18810,18810,18810,0
|
|
20240926,185900,16469124430,18810,18810,18810,18810,0
|
|
20240926,185800,16469124430,18810,18810,18810,18810,0
|
|
20240926,185700,16469124430,18810,18810,18810,18810,0
|
|
20240926,185600,16469124430,18810,18810,18810,18810,0
|
|
20240926,185500,16469124430,18810,18810,18810,18810,0
|
|
20240926,185400,16469124430,18810,18810,18810,18810,0
|
|
20240926,185300,16469124430,18810,18810,18810,18810,0
|
|
20240926,185200,16469124430,18810,18810,18810,18810,0
|
|
20240926,185100,16469124430,18810,18810,18810,18810,0
|
|
20240926,185000,16469124430,18810,18810,18810,18810,0
|
|
20240926,184900,16469124430,18810,18810,18810,18810,15380
|
|
20240926,184800,16469124430,18810,18810,18810,18810,0
|
|
20240926,184700,16469124430,18810,18810,18810,18810,0
|
|
20240926,184600,16469124430,18810,18810,18810,18810,0
|
|
20240926,184500,16469124430,18810,18810,18810,18810,0
|
|
20240926,184400,16469124430,18810,18810,18810,18810,0
|
|
20240926,184300,16469124430,18810,18810,18810,18810,0
|
|
20240926,184200,16469124430,18810,18810,18810,18810,0
|
|
20240926,184100,16469124430,18810,18810,18810,18810,0
|
|
20240926,184000,16469124430,18810,18810,18810,18810,0
|
|
20240926,183900,16469124430,18810,18810,18810,18810,0
|
|
20240926,183800,16469124430,18810,18810,18810,18810,0
|
|
20240926,183700,16469124430,18810,18810,18810,18810,0
|
|
20240926,183600,16469124430,18810,18810,18810,18810,0
|
|
20240926,183500,16469124430,18810,18810,18810,18810,0
|
|
20240926,183400,16469124430,18810,18810,18810,18810,0
|
|
20240926,183300,16469124430,18810,18810,18810,18810,0
|
|
20240926,183200,16469124430,18810,18810,18810,18810,0
|
|
20240926,183100,16469124430,18810,18810,18810,18810,0
|
|
20240926,183000,16469124430,18810,18810,18810,18810,0
|
|
20240926,182900,16469124430,18810,18810,18810,18810,0
|
|
20240926,182800,16469124430,18810,18810,18810,18810,0
|
|
20240926,182700,16469124430,18810,18810,18810,18810,0
|
|
20240926,182600,16469124430,18810,18810,18810,18810,0
|
|
20240926,182500,16469124430,18810,18810,18810,18810,0
|
|
20240926,182400,16469124430,18810,18810,18810,18810,0
|
|
20240926,182300,16469124430,18810,18810,18810,18810,0
|
|
20240926,182200,16469124430,18810,18810,18810,18810,0
|
|
20240926,182100,16469124430,18810,18810,18810,18810,0
|
|
20240926,182000,16469124430,18810,18810,18810,18810,0
|
|
20240926,181900,16469124430,18810,18810,18810,18810,15380
|
|
20240926,181800,16469124430,18810,18810,18810,18810,0
|
|
20240926,181700,16469124430,18810,18810,18810,18810,0
|
|
20240926,181600,16469124430,18810,18810,18810,18810,0
|
|
20240926,181500,16469124430,18810,18810,18810,18810,0
|
|
20240926,181400,16469124430,18810,18810,18810,18810,0
|
|
20240926,181300,16469124430,18810,18810,18810,18810,0
|
|
20240926,181200,16469124430,18810,18810,18810,18810,0
|
|
20240926,181100,16469124430,18810,18810,18810,18810,0
|
|
20240926,181000,16469124430,18810,18810,18810,18810,0
|
|
20240926,180900,16469124430,18810,18810,18810,18810,0
|
|
20240926,180800,16469124430,18810,18810,18810,18810,0
|
|
20240926,180700,16469124430,18810,18810,18810,18810,0
|
|
20240926,180600,16469124430,18810,18810,18810,18810,0
|
|
20240926,180500,16469124430,18810,18810,18810,18810,0
|
|
20240926,180400,16469124430,18810,18810,18810,18810,0
|
|
20240926,180300,16469124430,18810,18810,18810,18810,0
|
|
20240926,180200,16469124430,18810,18810,18810,18810,0
|
|
20240926,180100,16469124430,18810,18810,18810,18810,0
|
|
20240926,180000,16469124430,18810,18810,18810,18810,0
|
|
20240926,175900,16469124430,18810,18810,18810,18810,0
|
|
20240926,175800,16469124430,18810,18810,18810,18810,0
|
|
20240926,175700,16469124430,18810,18810,18810,18810,0
|
|
20240926,175600,16469124430,18810,18810,18810,18810,0
|
|
20240926,175500,16469124430,18810,18810,18810,18810,0
|
|
20240926,175400,16469124430,18810,18810,18810,18810,0
|
|
20240926,175300,16469124430,18810,18810,18810,18810,0
|
|
20240926,175200,16469124430,18810,18810,18810,18810,0
|
|
20240926,175100,16469124430,18810,18810,18810,18810,0
|
|
20240926,175000,16469124430,18810,18810,18810,18810,0
|
|
20240926,174900,16469124430,18810,18810,18810,18810,15380
|
|
20240926,174800,16469124430,18810,18810,18810,18810,0
|
|
20240926,174700,16469124430,18810,18810,18810,18810,0
|
|
20240926,174600,16469124430,18810,18810,18810,18810,0
|
|
20240926,174500,16469124430,18810,18810,18810,18810,0
|
|
20240926,174400,16469124430,18810,18810,18810,18810,0
|
|
20240926,174300,16469124430,18810,18810,18810,18810,0
|
|
20240926,174200,16469124430,18810,18810,18810,18810,0
|
|
20240926,174100,16469124430,18810,18810,18810,18810,0
|
|
20240926,174000,16469124430,18810,18810,18810,18810,0
|
|
20240926,173900,16469124430,18810,18810,18810,18810,0
|
|
20240926,173800,16469124430,18810,18810,18810,18810,0
|
|
20240926,173700,16469124430,18810,18810,18810,18810,0
|
|
20240926,173600,16469124430,18810,18810,18810,18810,0
|
|
20240926,173500,16469124430,18810,18810,18810,18810,0
|
|
20240926,173400,16469124430,18810,18810,18810,18810,0
|
|
20240926,173300,16469124430,18810,18810,18810,18810,0
|
|
20240926,173200,16469124430,18810,18810,18810,18810,0
|
|
20240926,173100,16469124430,18810,18810,18810,18810,0
|
|
20240926,173000,16469124430,18810,18810,18810,18810,0
|
|
20240926,172900,16469124430,18810,18810,18810,18810,0
|
|
20240926,172800,16469124430,18810,18810,18810,18810,0
|
|
20240926,172700,16469124430,18810,18810,18810,18810,0
|
|
20240926,172600,16469124430,18810,18810,18810,18810,0
|
|
20240926,172500,16469124430,18810,18810,18810,18810,0
|
|
20240926,172400,16469124430,18810,18810,18810,18810,0
|
|
20240926,172300,16469124430,18810,18810,18810,18810,0
|
|
20240926,172200,16469124430,18810,18810,18810,18810,0
|
|
20240926,172100,16469124430,18810,18810,18810,18810,0
|
|
20240926,172000,16469124430,18810,18810,18810,18810,0
|
|
20240926,171900,16469124430,18810,18810,18810,18810,15380
|
|
20240926,171800,16469124430,18810,18810,18810,18810,0
|
|
20240926,171700,16469124430,18810,18810,18810,18810,0
|
|
20240926,171600,16469124430,18810,18810,18810,18810,0
|
|
20240926,171500,16469124430,18810,18810,18810,18810,0
|
|
20240926,171400,16469124430,18810,18810,18810,18810,0
|
|
20240926,171300,16469124430,18810,18810,18810,18810,0
|
|
20240926,171200,16469124430,18810,18810,18810,18810,0
|
|
20240926,171100,16469124430,18810,18810,18810,18810,0
|
|
20240926,171000,16469124430,18810,18810,18810,18810,0
|
|
20240926,170900,16469124430,18810,18810,18810,18810,0
|
|
20240926,170800,16469124430,18810,18810,18810,18810,0
|
|
20240926,170700,16469124430,18810,18810,18810,18810,0
|
|
20240926,170600,16469124430,18810,18810,18810,18810,0
|
|
20240926,170500,16469124430,18810,18810,18810,18810,0
|
|
20240926,170400,16469124430,18810,18810,18810,18810,0
|
|
20240926,170300,16469124430,18810,18810,18810,18810,0
|
|
20240926,170200,16469124430,18810,18810,18810,18810,0
|
|
20240926,170100,16469124430,18810,18810,18810,18810,0
|
|
20240926,170000,16469124430,18810,18810,18810,18810,0
|
|
20240926,165900,16469124430,18810,18810,18810,18810,0
|
|
20240926,165800,16469124430,18810,18810,18810,18810,0
|
|
20240926,165700,16469124430,18810,18810,18810,18810,0
|
|
20240926,165600,16469124430,18810,18810,18810,18810,0
|
|
20240926,165500,16469124430,18810,18810,18810,18810,0
|
|
20240926,165400,16469124430,18810,18810,18810,18810,0
|
|
20240926,165300,16469124430,18810,18810,18810,18810,0
|
|
20240926,165200,16469124430,18810,18810,18810,18810,0
|
|
20240926,165100,16469124430,18810,18810,18810,18810,0
|
|
20240926,165000,16469124430,18810,18810,18810,18810,0
|
|
20240926,164900,16469124430,18810,18810,18810,18810,15380
|
|
20240926,164800,16469124430,18810,18810,18810,18810,0
|
|
20240926,164700,16469124430,18810,18810,18810,18810,0
|
|
20240926,164600,16469124430,18810,18810,18810,18810,0
|
|
20240926,164500,16469124430,18810,18810,18810,18810,0
|
|
20240926,164400,16469124430,18810,18810,18810,18810,0
|
|
20240926,164300,16469124430,18810,18810,18810,18810,0
|
|
20240926,164200,16469124430,18810,18810,18810,18810,0
|
|
20240926,164100,16469124430,18810,18810,18810,18810,0
|
|
20240926,164000,16469124430,18810,18810,18810,18810,0
|
|
20240926,163900,16469124430,18810,18810,18810,18810,0
|
|
20240926,163800,16469124430,18810,18810,18810,18810,0
|
|
20240926,163700,16469124430,18810,18810,18810,18810,0
|
|
20240926,163600,16469124430,18810,18810,18810,18810,0
|
|
20240926,163500,16469124430,18810,18810,18810,18810,0
|
|
20240926,163400,16469124430,18810,18810,18810,18810,0
|
|
20240926,163300,16469124430,18810,18810,18810,18810,0
|
|
20240926,163200,16469124430,18810,18810,18810,18810,0
|
|
20240926,163100,16469124430,18810,18810,18810,18810,0
|
|
20240926,163000,16469124430,18810,18810,18810,18810,0
|
|
20240926,162900,16469124430,18810,18810,18810,18810,0
|
|
20240926,162800,16469124430,18810,18810,18810,18810,0
|
|
20240926,162700,16469124430,18810,18810,18810,18810,0
|
|
20240926,162600,16469124430,18810,18810,18810,18810,0
|
|
20240926,162500,16469124430,18810,18810,18810,18810,0
|
|
20240926,162400,16469124430,18810,18810,18810,18810,0
|
|
20240926,162300,16469124430,18810,18810,18810,18810,0
|
|
20240926,162200,16469124430,18810,18810,18810,18810,0
|
|
20240926,162100,16469124430,18810,18810,18810,18810,0
|
|
20240926,162000,16469124430,18810,18810,18810,18810,0
|
|
20240926,161900,16469124430,18810,18810,18810,18810,15380
|
|
20240926,161800,16469124430,18810,18810,18810,18810,0
|
|
20240926,161700,16469124430,18810,18810,18810,18810,0
|
|
20240926,161600,16469124430,18810,18810,18810,18810,0
|
|
20240926,161500,16469124430,18810,18810,18810,18810,0
|
|
20240926,161400,16469124430,18810,18810,18810,18810,0
|
|
20240926,161300,16469124430,18810,18810,18810,18810,0
|
|
20240926,161200,16469124430,18810,18810,18810,18810,0
|
|
20240926,161100,16469124430,18810,18810,18810,18810,0
|
|
20240926,161000,16469124430,18810,18810,18810,18810,0
|
|
20240926,160900,16469124430,18810,18810,18810,18810,0
|
|
20240926,160800,16469124430,18810,18810,18810,18810,0
|
|
20240926,160700,16469124430,18810,18810,18810,18810,0
|
|
20240926,160600,16469124430,18810,18810,18810,18810,0
|
|
20240926,160500,16469124430,18810,18810,18810,18810,0
|
|
20240926,160400,16469124430,18810,18810,18810,18810,0
|
|
20240926,160300,16469124430,18810,18810,18810,18810,0
|
|
20240926,160200,16469124430,18810,18810,18810,18810,0
|
|
20240926,160100,16469124430,18810,18810,18810,18810,0
|
|
20240926,160000,16469124430,18810,18810,18810,18810,0
|
|
20240926,155900,16469124430,18810,18810,18810,18810,0
|
|
20240926,155800,16469124430,18810,18810,18810,18810,0
|
|
20240926,155700,16469124430,18810,18810,18810,18810,0
|
|
20240926,155600,16469124430,18810,18810,18810,18810,0
|
|
20240926,155500,16469124430,18810,18810,18810,18810,0
|
|
20240926,155400,16469124430,18810,18810,18810,18810,0
|
|
20240926,155300,16469124430,18810,18810,18810,18810,0
|
|
20240926,155200,16469124430,18810,18810,18810,18810,0
|
|
20240926,155100,16469124430,18810,18810,18810,18810,0
|
|
20240926,155000,16469124430,18810,18810,18810,18810,0
|
|
20240926,154900,16469124430,18810,18810,18810,18810,15380
|
|
20240926,154800,16469124430,18810,18810,18810,18810,0
|
|
20240926,154700,16469124430,18810,18810,18810,18810,0
|
|
20240926,154600,16469124430,18810,18810,18810,18810,0
|
|
20240926,154500,16469124430,18810,18810,18810,18810,0
|
|
20240926,154400,16469124430,18810,18810,18810,18810,0
|
|
20240926,154300,16469124430,18810,18810,18810,18810,0
|
|
20240926,154200,16469124430,18810,18810,18810,18810,0
|
|
20240926,154100,16469124430,18810,18810,18810,18810,0
|
|
20240926,154000,16469124430,18810,18810,18810,18810,0
|
|
20240926,153900,16469124430,18810,18810,18810,18810,0
|
|
20240926,153800,16469124430,18810,18810,18810,18810,0
|
|
20240926,153700,16469124430,18810,18810,18810,18810,0
|
|
20240926,153600,16469124430,18810,18810,18810,18810,0
|
|
20240926,153500,16469124430,18810,18810,18810,18810,0
|
|
20240926,153400,16469124430,18810,18810,18810,18810,0
|
|
20240926,153300,16469124430,18810,18810,18810,18810,0
|
|
20240926,153200,16469124430,18810,18810,18810,18810,0
|
|
20240926,153100,16469124430,18810,18810,18810,18810,0
|
|
20240926,153000,16469124430,18810,18810,18810,18810,15380
|
|
20240926,152900,16179826630,18690,18690,18690,18690,0
|
|
20240926,152800,16179826630,18690,18690,18690,18690,0
|
|
20240926,152700,16179826630,18690,18690,18690,18690,0
|
|
20240926,152600,16179826630,18690,18690,18690,18690,0
|
|
20240926,152500,16179826630,18690,18690,18690,18690,0
|
|
20240926,152400,16179826630,18690,18690,18690,18690,0
|
|
20240926,152300,16179826630,18690,18690,18690,18690,0
|
|
20240926,152200,16179826630,18690,18690,18690,18690,0
|
|
20240926,152100,16179826630,18690,18690,18690,18690,0
|
|
20240926,152000,16179826630,18690,18690,18690,18690,0
|
|
20240926,151900,16179826630,18690,18690,18700,18670,2668
|
|
20240926,151800,16129958280,18680,18690,18710,18680,4040
|
|
20240926,151700,16054407110,18690,18700,18700,18660,1733
|
|
20240926,151600,16022029900,18700,18650,18710,18640,4847
|
|
20240926,151500,15931436280,18650,18660,18660,18640,6944
|
|
20240926,151400,15801932060,18650,18710,18710,18650,6016
|
|
20240926,151300,15689606830,18710,18720,18730,18710,1430
|
|
20240926,151200,15662837990,18720,18690,18720,18680,1613
|
|
20240926,151100,15632668880,18680,18690,18700,18680,1038
|
|
20240926,151000,15613274670,18690,18700,18710,18680,4212
|
|
20240926,150900,15534536040,18700,18700,18710,18700,765
|
|
20240926,150800,15520223650,18700,18730,18740,18700,5418
|
|
20240926,150700,15418843210,18730,18730,18740,18730,357
|
|
20240926,150600,15412156530,18730,18730,18750,18720,2137
|
|
20240926,150500,15372127390,18730,18730,18750,18730,1432
|
|
20240926,150400,15345290630,18730,18740,18750,18730,4438
|
|
20240926,150300,15262123680,18750,18770,18770,18740,5990
|
|
20240926,150200,15149779100,18770,18770,18780,18760,1004
|
|
20240926,150100,15130932720,18760,18760,18760,18750,898
|
|
20240926,150000,15114089430,18750,18760,18760,18750,1363
|
|
20240926,145900,15088530180,18750,18760,18770,18750,1609
|
|
20240926,145800,15058348090,18760,18780,18780,18750,2739
|
|
20240926,145700,15006948660,18770,18750,18770,18740,2033
|
|
20240926,145600,14968823600,18750,18740,18750,18740,602
|
|
20240926,145500,14957539450,18740,18800,18800,18740,7166
|
|
20240926,145400,14823063620,18800,18810,18820,18800,385
|
|
20240926,145300,14815821750,18800,18810,18820,18800,1124
|
|
20240926,145200,14794681210,18820,18840,18840,18810,2290
|
|
20240926,145100,14751569080,18840,18850,18860,18840,1958
|
|
20240926,145000,14714645400,18860,18850,18870,18850,2545
|
|
20240926,144900,14666646750,18850,18820,18860,18820,3880
|
|
20240926,144800,14593537680,18830,18840,18840,18820,1754
|
|
20240926,144700,14560504220,18840,18830,18840,18810,1342
|
|
20240926,144600,14535241870,18820,18820,18820,18810,740
|
|
20240926,144500,14521320840,18810,18810,18820,18810,274
|
|
20240926,144400,14516166790,18820,18800,18820,18800,360
|
|
20240926,144300,14509398230,18800,18830,18830,18800,2462
|
|
20240926,144200,14463064440,18830,18840,18840,18830,3509
|
|
20240926,144100,14396988600,18840,18830,18840,18830,475
|
|
20240926,144000,14388039900,18840,18850,18850,18830,1519
|
|
20240926,143900,14359427770,18860,18820,18860,18820,1514
|
|
20240926,143800,14330906130,18830,18850,18850,18820,3230
|
|
20240926,143700,14270080060,18840,18860,18860,18840,4029
|
|
20240926,143600,14194131580,18850,18870,18870,18850,2187
|
|
20240926,143500,14152886310,18870,18860,18870,18850,5717
|
|
20240926,143400,14045027410,18860,18860,18870,18850,3119
|
|
20240926,143300,13986180680,18870,18800,18880,18790,20071
|
|
20240926,143200,13608211350,18790,18790,18800,18790,792
|
|
20240926,143100,13593329460,18800,18790,18800,18790,1512
|
|
20240926,143000,13564918650,18800,18780,18800,18780,449
|
|
20240926,142900,13556481310,18780,18790,18790,18780,1739
|
|
20240926,142800,13523813930,18790,18790,18790,18780,1080
|
|
20240926,142700,13503522010,18790,18800,18800,18790,825
|
|
20240926,142600,13488017180,18790,18780,18800,18770,1121
|
|
20240926,142500,13466949110,18770,18790,18800,18770,549
|
|
20240926,142400,13456632210,18800,18800,18800,18800,469
|
|
20240926,142300,13447815010,18810,18810,18820,18810,1136
|
|
20240926,142200,13426445470,18810,18780,18810,18780,2004
|
|
20240926,142100,13388765190,18790,18770,18790,18750,1327
|
|
20240926,142000,13363852430,18750,18750,18770,18750,365
|
|
20240926,141900,13357008330,18770,18750,18770,18750,431
|
|
20240926,141800,13348925000,18750,18760,18760,18740,353
|
|
20240926,141700,13342306370,18760,18770,18770,18760,547
|
|
20240926,141600,13332041750,18770,18780,18780,18770,272
|
|
20240926,141500,13326936190,18780,18790,18790,18780,184
|
|
20240926,141400,13323479330,18790,18810,18810,18790,241
|
|
20240926,141300,13318948750,18810,18760,18810,18760,1145
|
|
20240926,141200,13297429110,18760,18780,18790,18760,1402
|
|
20240926,141100,13271105400,18780,18780,18790,18780,216
|
|
20240926,141000,13267048580,18790,18800,18800,18780,403
|
|
20240926,140900,13259476440,18800,18810,18820,18800,2881
|
|
20240926,140800,13205279820,18810,18770,18810,18770,4571
|
|
20240926,140700,13119355160,18770,18760,18790,18760,1372
|
|
20240926,140600,13093594200,18760,18750,18760,18750,1170
|
|
20240926,140500,13071648170,18760,18760,18760,18750,607
|
|
20240926,140400,13060260920,18760,18740,18760,18740,253
|
|
20240926,140300,13055516640,18740,18720,18740,18710,561
|
|
20240926,140200,13045013510,18720,18690,18720,18690,1239
|
|
20240926,140100,13021836210,18690,18720,18720,18690,2815
|
|
20240926,140000,12969191880,18730,18730,18730,18720,251
|
|
20240926,135900,12964493030,18730,18720,18740,18720,238
|
|
20240926,135800,12960037150,18720,18720,18730,18720,1392
|
|
20240926,135700,12933976860,18730,18730,18730,18720,453
|
|
20240926,135600,12925492910,18730,18730,18730,18730,3
|
|
20240926,135500,12925436720,18720,18730,18730,18720,795
|
|
20240926,135400,12910547410,18730,18750,18760,18730,308
|
|
20240926,135300,12904772910,18760,18770,18770,18740,2841
|
|
20240926,135200,12851506450,18770,18790,18790,18770,287
|
|
20240926,135100,12846116860,18780,18780,18790,18780,282
|
|
20240926,135000,12840820570,18780,18790,18790,18780,573
|
|
20240926,134900,12830055270,18780,18780,18790,18780,319
|
|
20240926,134800,12824063760,18780,18770,18780,18770,713
|
|
20240926,134700,12810674360,18770,18770,18770,18770,328
|
|
20240926,134600,12804517800,18770,18770,18770,18770,399
|
|
20240926,134500,12797028570,18780,18750,18780,18750,130
|
|
20240926,134400,12794591020,18750,18780,18780,18740,1055
|
|
20240926,134300,12774806970,18750,18750,18780,18750,1166
|
|
20240926,134200,12752943890,18750,18750,18750,18740,2491
|
|
20240926,134100,12706237830,18760,18790,18800,18760,1115
|
|
20240926,134000,12685305520,18790,18750,18790,18750,169
|
|
20240926,133900,12682132690,18750,18800,18800,18740,4927
|
|
20240926,133800,12589686160,18800,18800,18800,18780,1299
|
|
20240926,133700,12565275550,18800,18810,18810,18790,1850
|
|
20240926,133600,12530504730,18810,18820,18820,18780,4101
|
|
20240926,133500,12453389100,18830,18820,18840,18820,3702
|
|
20240926,133400,12383669280,18820,18810,18820,18810,1910
|
|
20240926,133300,12347727870,18810,18820,18820,18810,2228
|
|
20240926,133200,12305814470,18820,18800,18820,18790,6591
|
|
20240926,133100,12181885240,18800,18790,18800,18780,587
|
|
20240926,133000,12170855580,18790,18790,18790,18780,1433
|
|
20240926,132900,12143933630,18790,18780,18800,18780,685
|
|
20240926,132800,12131061500,18790,18780,18790,18770,924
|
|
20240926,132700,12113706560,18780,18780,18790,18770,695
|
|
20240926,132600,12100651160,18780,18790,18790,18780,370
|
|
20240926,132500,12093701650,18790,18800,18810,18790,1567
|
|
20240926,132400,12064238740,18810,18800,18810,18790,2036
|
|
20240926,132300,12025961260,18780,18740,18790,18740,6010
|
|
20240926,132200,11913178670,18740,18730,18740,18730,272
|
|
20240926,132100,11908081900,18730,18720,18740,18720,261
|
|
20240926,132000,11903195850,18750,18720,18750,18710,1435
|
|
20240926,131900,11876327290,18750,18740,18750,18730,682
|
|
20240926,131800,11863552790,18730,18730,18730,18720,951
|
|
20240926,131700,11845741840,18730,18730,18730,18720,441
|
|
20240926,131600,11837483840,18730,18730,18730,18730,118
|
|
20240926,131500,11835273700,18730,18720,18730,18720,319
|
|
20240926,131400,11829300020,18720,18720,18720,18710,260
|
|
20240926,131300,11824432920,18710,18770,18780,18710,753
|
|
20240926,131200,11810315750,18760,18750,18760,18750,419
|
|
20240926,131100,11802458860,18760,18760,18760,18760,127
|
|
20240926,131000,11800076340,18760,18750,18760,18750,227
|
|
20240926,130900,11795818820,18770,18780,18780,18750,675
|
|
20240926,130800,11783150710,18780,18790,18790,18780,455
|
|
20240926,130700,11774602260,18790,18780,18790,18770,1557
|
|
20240926,130600,11745353230,18780,18740,18780,18740,1961
|
|
20240926,130500,11708542530,18740,18740,18750,18730,370
|
|
20240926,130400,11701610260,18720,18720,18730,18720,236
|
|
20240926,130300,11697191340,18720,18730,18730,18720,179
|
|
20240926,130200,11693839720,18720,18740,18750,18710,562
|
|
20240926,130100,11683313300,18740,18740,18740,18730,246
|
|
20240926,130000,11678704580,18740,18760,18760,18740,586
|
|
20240926,125900,11667718000,18760,18760,18760,18760,212
|
|
20240926,125800,11663740880,18730,18760,18760,18730,603
|
|
20240926,125700,11652443950,18740,18760,18760,18740,91
|
|
20240926,125600,11650737590,18760,18740,18760,18740,121
|
|
20240926,125500,11648468120,18730,18700,18730,18690,1065
|
|
20240926,125400,11628528500,18680,18710,18720,18680,1040
|
|
20240926,125300,11609086740,18710,18720,18720,18700,136
|
|
20240926,125200,11606542320,18730,18680,18730,18670,502
|
|
20240926,125100,11597162090,18680,18680,18680,18670,155
|
|
20240926,125000,11594266830,18680,18730,18730,18670,301
|
|
20240926,124900,11588646860,18730,18700,18730,18640,8155
|
|
20240926,124800,11436462010,18740,18770,18770,18680,3547
|
|
20240926,124700,11370051210,18760,18770,18770,18760,265
|
|
20240926,124600,11365078050,18770,18770,18770,18770,142
|
|
20240926,124500,11362412710,18760,18760,18770,18760,563
|
|
20240926,124400,11351850370,18760,18780,18780,18760,147
|
|
20240926,124300,11349091860,18780,18800,18800,18780,573
|
|
20240926,124200,11338321690,18800,18790,18800,18770,7182
|
|
20240926,124100,11203324760,18790,18770,18790,18770,422
|
|
20240926,124000,11195398130,18770,18760,18770,18760,170
|
|
20240926,123900,11192207440,18750,18750,18790,18720,4282
|
|
20240926,123800,11111897620,18740,18740,18750,18740,322
|
|
20240926,123700,11105860220,18750,18690,18750,18690,4078
|
|
20240926,123600,11029534790,18680,18690,18690,18680,97
|
|
20240926,123500,11027722290,18690,18680,18690,18680,106
|
|
20240926,123400,11025742200,18690,18690,18690,18690,168
|
|
20240926,123300,11022602280,18690,18700,18700,18690,202
|
|
20240926,123200,11018824900,18700,18690,18700,18690,212
|
|
20240926,123100,11014862580,18690,18710,18710,18690,236
|
|
20240926,123000,11010449570,18700,18700,18700,18700,59
|
|
20240926,122900,11009346270,18700,18710,18710,18700,149
|
|
20240926,122800,11006559330,18700,18670,18700,18670,536
|
|
20240926,122700,10996540440,18670,18650,18670,18650,762
|
|
20240926,122600,10982321160,18650,18630,18660,18630,3010
|
|
20240926,122500,10926215780,18640,18650,18650,18640,1642
|
|
20240926,122400,10895606010,18650,18660,18660,18640,1535
|
|
20240926,122300,10866988150,18660,18650,18660,18640,1494
|
|
20240926,122200,10839138850,18650,18650,18660,18650,1246
|
|
20240926,122100,10815899660,18650,18670,18670,18650,2005
|
|
20240926,122000,10778491640,18670,18680,18680,18660,1763
|
|
20240926,121900,10745581300,18680,18690,18690,18670,901
|
|
20240926,121800,10728751330,18690,18690,18700,18680,610
|
|
20240926,121700,10717350860,18690,18700,18700,18690,1528
|
|
20240926,121600,10688780380,18700,18710,18720,18700,1729
|
|
20240926,121500,10656437470,18720,18720,18720,18720,188
|
|
20240926,121400,10652918110,18730,18730,18730,18710,2762
|
|
20240926,121300,10601228130,18720,18720,18720,18720,155
|
|
20240926,121200,10598326530,18720,18730,18730,18720,679
|
|
20240926,121100,10585614100,18730,18730,18730,18730,114
|
|
20240926,121000,10583478880,18730,18730,18730,18720,1136
|
|
20240926,120900,10562202070,18730,18740,18760,18730,753
|
|
20240926,120800,10548096910,18750,18750,18750,18740,830
|
|
20240926,120700,10532541900,18750,18750,18760,18750,169
|
|
20240926,120600,10529373050,18760,18750,18760,18750,423
|
|
20240926,120500,10521441700,18760,18760,18760,18760,357
|
|
20240926,120400,10514744380,18760,18750,18770,18750,32
|
|
20240926,120300,10514144240,18750,18750,18760,18740,216
|
|
20240926,120200,10510093530,18750,18750,18750,18740,1815
|
|
20240926,120100,10476062830,18750,18750,18750,18740,1526
|
|
20240926,120000,10447450790,18750,18750,18750,18740,208
|
|
20240926,115900,10443551060,18750,18740,18750,18740,968
|
|
20240926,115800,10425410720,18730,18730,18740,18730,95
|
|
20240926,115700,10423630990,18730,18730,18740,18730,317
|
|
20240926,115600,10417692480,18730,18730,18740,18730,725
|
|
20240926,115500,10404113170,18730,18740,18750,18730,1747
|
|
20240926,115400,10371380410,18740,18740,18750,18740,950
|
|
20240926,115300,10353575810,18750,18750,18750,18740,458
|
|
20240926,115200,10344992820,18740,18740,18740,18740,1074
|
|
20240926,115100,10324866060,18740,18740,18740,18740,168
|
|
20240926,115000,10321717740,18740,18740,18750,18740,487
|
|
20240926,114900,10312590000,18740,18750,18750,18740,917
|
|
20240926,114800,10295403900,18760,18750,18760,18750,517
|
|
20240926,114700,10285710010,18750,18760,18760,18740,3295
|
|
20240926,114600,10223929720,18760,18750,18760,18740,884
|
|
20240926,114500,10207352660,18750,18740,18750,18730,1331
|
|
20240926,114400,10182417430,18740,18750,18750,18740,2391
|
|
20240926,114300,10137610000,18750,18750,18750,18750,150
|
|
20240926,114200,10134797500,18750,18750,18750,18740,1129
|
|
20240926,114100,10113635740,18750,18750,18760,18750,809
|
|
20240926,114000,10098465910,18750,18760,18760,18750,1042
|
|
20240926,113900,10078924500,18760,18760,18780,18750,1627
|
|
20240926,113800,10048389020,18750,18760,18770,18750,1596
|
|
20240926,113700,10018454370,18770,18760,18770,18760,261
|
|
20240926,113600,10013557080,18760,18750,18760,18750,86
|
|
20240926,113500,10011944490,18760,18760,18760,18750,711
|
|
20240926,113400,9998608650,18760,18770,18780,18760,1238
|
|
20240926,113300,9975377760,18770,18780,18780,18770,105
|
|
20240926,113200,9973406820,18770,18770,18790,18770,754
|
|
20240926,113100,9959245740,18780,18770,18780,18770,1066
|
|
20240926,113000,9939235680,18780,18790,18790,18770,613
|
|
20240926,112900,9927723840,18790,18780,18790,18780,342
|
|
20240926,112800,9921301000,18780,18740,18780,18740,1940
|
|
20240926,112700,9884918900,18740,18760,18760,18740,1743
|
|
20240926,112600,9852251780,18760,18750,18770,18750,699
|
|
20240926,112500,9839143510,18770,18770,18770,18750,498
|
|
20240926,112400,9829802590,18750,18790,18790,18750,1453
|
|
20240926,112300,9802531970,18790,18800,18800,18770,1491
|
|
20240926,112200,9774518880,18800,18780,18800,18770,518
|
|
20240926,112100,9764790250,18780,18790,18790,18770,2417
|
|
20240926,112000,9719407390,18790,18790,18790,18770,994
|
|
20240926,111900,9700733030,18780,18800,18810,18770,6704
|
|
20240926,111800,9574783150,18800,18800,18800,18790,2202
|
|
20240926,111700,9533386080,18800,18790,18810,18780,785
|
|
20240926,111600,9518628980,18780,18790,18790,18760,119
|
|
20240926,111500,9516394470,18790,18780,18810,18740,6443
|
|
20240926,111400,9395480400,18780,18780,18800,18770,2812
|
|
20240926,111300,9342658810,18780,18840,18850,18780,12215
|
|
20240926,111200,9112852310,18840,18770,18900,18770,35653
|
|
20240926,111100,8440696610,18760,18750,18770,18750,2767
|
|
20240926,111000,8388780670,18750,18750,18760,18750,1379
|
|
20240926,110900,8362920660,18750,18740,18760,18740,1004
|
|
20240926,110800,8344097440,18740,18750,18760,18740,1914
|
|
20240926,110700,8308221570,18760,18760,18770,18760,208
|
|
20240926,110600,8304319280,18760,18750,18760,18750,434
|
|
20240926,110500,8296179080,18750,18740,18750,18740,749
|
|
20240926,110400,8282138330,18740,18750,18750,18740,1147
|
|
20240926,110300,8260641310,18750,18760,18770,18740,1173
|
|
20240926,110200,8238650550,18770,18740,18770,18740,1062
|
|
20240926,110100,8218722930,18740,18760,18770,18740,2197
|
|
20240926,110000,8177532950,18770,18750,18770,18750,348
|
|
20240926,105900,8171003790,18750,18800,18800,18750,2884
|
|
20240926,105800,8116881540,18790,18800,18810,18790,2471
|
|
20240926,105700,8070422430,18800,18780,18800,18780,290
|
|
20240926,105600,8064971530,18780,18780,18780,18730,1035
|
|
20240926,105500,8045544470,18770,18730,18780,18720,620
|
|
20240926,105400,8033920380,18730,18750,18760,18730,814
|
|
20240926,105300,8018662040,18760,18800,18810,18750,8537
|
|
20240926,105200,7858344910,18800,18830,18830,18770,3774
|
|
20240926,105100,7787373970,18830,18790,18840,18780,12053
|
|
20240926,105000,7560744480,18790,18780,18790,18780,956
|
|
20240926,104900,7542789340,18790,18770,18790,18760,2615
|
|
20240926,104800,7493693280,18770,18760,18770,18760,1504
|
|
20240926,104700,7465469440,18770,18720,18770,18720,5704
|
|
20240926,104600,7358621190,18710,18710,18720,18700,487
|
|
20240926,104500,7349509870,18710,18680,18720,18680,635
|
|
20240926,104400,7337633390,18680,18680,18680,18670,300
|
|
20240926,104300,7332030910,18680,18680,18690,18670,608
|
|
20240926,104200,7320671960,18680,18700,18700,18680,1686
|
|
20240926,104100,7289158790,18690,18700,18710,18690,767
|
|
20240926,104000,7274817430,18700,18710,18710,18700,1246
|
|
20240926,103900,7251505470,18710,18730,18730,18710,1308
|
|
20240926,103800,7227024440,18720,18730,18740,18710,422
|
|
20240926,103700,7219121760,18740,18730,18740,18730,675
|
|
20240926,103600,7206476570,18740,18720,18740,18710,1293
|
|
20240926,103500,7182262750,18720,18690,18720,18680,2654
|
|
20240926,103400,7132634460,18690,18680,18700,18680,1146
|
|
20240926,103300,7111214240,18660,18670,18690,18660,735
|
|
20240926,103200,7097496590,18650,18670,18690,18650,2487
|
|
20240926,103100,7051072960,18670,18680,18680,18670,674
|
|
20240926,103000,7038485840,18680,18700,18700,18680,2083
|
|
20240926,102900,6999537240,18700,18730,18730,18700,2407
|
|
20240926,102800,6954519610,18720,18720,18720,18700,1049
|
|
20240926,102700,6934894680,18720,18730,18730,18720,888
|
|
20240926,102600,6918270810,18730,18740,18740,18730,643
|
|
20240926,102500,6906226910,18740,18750,18760,18730,2168
|
|
20240926,102400,6865581550,18730,18770,18780,18730,1769
|
|
20240926,102300,6832396220,18770,18770,18780,18760,1203
|
|
20240926,102200,6809821000,18770,18770,18780,18760,2975
|
|
20240926,102100,6753980410,18770,18730,18770,18730,2219
|
|
20240926,102000,6712376010,18730,18750,18750,18700,572
|
|
20240926,101900,6701659800,18750,18710,18750,18700,2911
|
|
20240926,101800,6647177970,18720,18710,18720,18710,599
|
|
20240926,101700,6635966320,18700,18730,18730,18700,1300
|
|
20240926,101600,6611635510,18750,18730,18750,18730,1050
|
|
20240926,101500,6591958890,18730,18740,18750,18720,1087
|
|
20240926,101400,6571591680,18740,18710,18740,18710,618
|
|
20240926,101300,6560015600,18710,18670,18720,18670,3446
|
|
20240926,101200,6495582640,18660,18690,18690,18660,1058
|
|
20240926,101100,6475827410,18690,18670,18700,18670,357
|
|
20240926,101000,6469157240,18670,18660,18670,18650,611
|
|
20240926,100900,6457755260,18660,18630,18660,18630,169
|
|
20240926,100800,6454603520,18650,18650,18650,18650,254
|
|
20240926,100700,6449866420,18620,18620,18630,18610,1710
|
|
20240926,100600,6418029180,18620,18670,18670,18610,10615
|
|
20240926,100500,6220253270,18650,18680,18680,18650,2358
|
|
20240926,100400,6176227730,18680,18690,18690,18680,127
|
|
20240926,100300,6173855340,18680,18680,18690,18680,491
|
|
20240926,100200,6164682120,18690,18670,18690,18670,232
|
|
20240926,100100,6160349230,18670,18660,18670,18660,135
|
|
20240926,100000,6157828840,18660,18640,18660,18640,1642
|
|
20240926,095900,6127213220,18640,18670,18670,18630,4600
|
|
20240926,095800,6041436620,18670,18660,18680,18660,323
|
|
20240926,095700,6035405200,18660,18700,18700,18660,961
|
|
20240926,095600,6017471530,18660,18640,18690,18640,594
|
|
20240926,095500,6006381640,18690,18680,18700,18650,2565
|
|
20240926,095400,5958494560,18660,18690,18740,18660,3269
|
|
20240926,095300,5897402750,18680,18760,18760,18680,6910
|
|
20240926,095200,5767979120,18760,18800,18810,18760,3044
|
|
20240926,095100,5710801450,18810,18800,18810,18790,9116
|
|
20240926,095000,5539405270,18790,18730,18810,18730,13818
|
|
20240926,094900,5279927730,18730,18750,18760,18700,7723
|
|
20240926,094800,5135255030,18750,18700,18790,18700,15252
|
|
20240926,094700,4849383940,18700,18620,18700,18610,7388
|
|
20240926,094600,4711414850,18620,18610,18630,18600,2403
|
|
20240926,094500,4666685280,18610,18640,18650,18610,2375
|
|
20240926,094400,4622449050,18640,18650,18650,18640,579
|
|
20240926,094300,4611653880,18640,18680,18680,18630,1929
|
|
20240926,094200,4575676690,18670,18670,18690,18670,1581
|
|
20240926,094100,4546143430,18680,18650,18680,18640,1040
|
|
20240926,094000,4526721080,18670,18670,18670,18640,928
|
|
20240926,093900,4509408440,18650,18640,18670,18630,907
|
|
20240926,093800,4492504580,18640,18640,18640,18630,1091
|
|
20240926,093700,4472174860,18640,18670,18670,18640,1544
|
|
20240926,093600,4443376030,18650,18640,18670,18630,1160
|
|
20240926,093500,4421738070,18640,18630,18670,18630,1728
|
|
20240926,093400,4389511960,18660,18680,18700,18630,5187
|
|
20240926,093300,4292661510,18690,18660,18690,18660,1757
|
|
20240926,093200,4259854160,18670,18620,18670,18620,801
|
|
20240926,093100,4244923340,18630,18630,18690,18600,5980
|
|
20240926,093000,4133459540,18640,18620,18640,18600,868
|
|
20240926,092900,4117290600,18590,18580,18630,18540,7002
|
|
20240926,092800,3987332480,18550,18540,18570,18520,6174
|
|
20240926,092700,3872864200,18530,18540,18540,18530,2501
|
|
20240926,092600,3826516590,18530,18560,18560,18530,2910
|
|
20240926,092500,3772544790,18570,18560,18580,18550,4142
|
|
20240926,092400,3695659020,18560,18610,18610,18560,6919
|
|
20240926,092300,3567038060,18610,18690,18690,18610,6098
|
|
20240926,092200,3453327090,18680,18710,18720,18670,4510
|
|
20240926,092100,3368973440,18710,18660,18720,18610,5261
|
|
20240926,092000,3270658800,18650,18610,18660,18600,4017
|
|
20240926,091900,3195873610,18610,18590,18620,18590,1684
|
|
20240926,091800,3164545770,18590,18580,18650,18580,2897
|
|
20240926,091700,3110652450,18580,18660,18660,18580,6612
|
|
20240926,091600,2987532900,18660,18700,18760,18620,17331
|
|
20240926,091500,2663270490,18700,18710,18740,18700,2031
|
|
20240926,091400,2625268910,18710,18650,18730,18590,9115
|
|
20240926,091300,2455330640,18650,18710,18750,18610,7611
|
|
20240926,091200,2313022440,18750,18690,18760,18690,10714
|
|
20240926,091100,2112241170,18690,18630,18710,18590,11865
|
|
20240926,091000,1890876970,18600,18680,18680,18600,9851
|
|
20240926,090900,1707201590,18680,18660,18680,18650,4266
|
|
20240926,090800,1627580600,18670,18680,18680,18640,9193
|
|
20240926,090700,1456111060,18680,18570,18690,18560,14624
|
|
20240926,090600,1183814720,18570,18450,18590,18430,8116
|
|
20240926,090500,1033531740,18420,18400,18480,18390,4982
|
|
20240926,090400,941708610,18410,18500,18520,18390,5797
|
|
20240926,090300,834714630,18500,18470,18520,18440,10714
|
|
20240926,090200,636680290,18470,18300,18470,18220,6639
|
|
20240926,090100,514988650,18300,18450,18460,18260,12118
|
|
20240926,090000,292099850,18430,18400,18590,18400,15340
|