704 lines
37 KiB
CSV
704 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,204100,6374650040,16850,16850,16850,16850,1886
|
|
20240911,204000,6374650040,16850,16850,16850,16850,0
|
|
20240911,203900,6374650040,16850,16850,16850,16850,0
|
|
20240911,203800,6374650040,16850,16850,16850,16850,0
|
|
20240911,203700,6374650040,16850,16850,16850,16850,0
|
|
20240911,203600,6374650040,16850,16850,16850,16850,0
|
|
20240911,203500,6374650040,16850,16850,16850,16850,0
|
|
20240911,203400,6374650040,16850,16850,16850,16850,0
|
|
20240911,203300,6374650040,16850,16850,16850,16850,0
|
|
20240911,203200,6374650040,16850,16850,16850,16850,0
|
|
20240911,203100,6374650040,16850,16850,16850,16850,0
|
|
20240911,203000,6374650040,16850,16850,16850,16850,0
|
|
20240911,202900,6374650040,16850,16850,16850,16850,0
|
|
20240911,202800,6374650040,16850,16850,16850,16850,0
|
|
20240911,202700,6374650040,16850,16850,16850,16850,0
|
|
20240911,202600,6374650040,16850,16850,16850,16850,0
|
|
20240911,202500,6374650040,16850,16850,16850,16850,0
|
|
20240911,202400,6374650040,16850,16850,16850,16850,0
|
|
20240911,202300,6374650040,16850,16850,16850,16850,0
|
|
20240911,202200,6374650040,16850,16850,16850,16850,0
|
|
20240911,202100,6374650040,16850,16850,16850,16850,0
|
|
20240911,202000,6374650040,16850,16850,16850,16850,0
|
|
20240911,201900,6374650040,16850,16850,16850,16850,0
|
|
20240911,201800,6374650040,16850,16850,16850,16850,0
|
|
20240911,201700,6374650040,16850,16850,16850,16850,0
|
|
20240911,201600,6374650040,16850,16850,16850,16850,0
|
|
20240911,201500,6374650040,16850,16850,16850,16850,0
|
|
20240911,201400,6374650040,16850,16850,16850,16850,0
|
|
20240911,201300,6374650040,16850,16850,16850,16850,0
|
|
20240911,201200,6374650040,16850,16850,16850,16850,0
|
|
20240911,201100,6374650040,16850,16850,16850,16850,1886
|
|
20240911,201000,6374650040,16850,16850,16850,16850,0
|
|
20240911,200900,6374650040,16850,16850,16850,16850,0
|
|
20240911,200800,6374650040,16850,16850,16850,16850,0
|
|
20240911,200700,6374650040,16850,16850,16850,16850,0
|
|
20240911,200600,6374650040,16850,16850,16850,16850,0
|
|
20240911,200500,6374650040,16850,16850,16850,16850,0
|
|
20240911,200400,6374650040,16850,16850,16850,16850,0
|
|
20240911,200300,6374650040,16850,16850,16850,16850,0
|
|
20240911,200200,6374650040,16850,16850,16850,16850,0
|
|
20240911,200100,6374650040,16850,16850,16850,16850,0
|
|
20240911,200000,6374650040,16850,16850,16850,16850,0
|
|
20240911,195900,6374650040,16850,16850,16850,16850,0
|
|
20240911,195800,6374650040,16850,16850,16850,16850,0
|
|
20240911,195700,6374650040,16850,16850,16850,16850,0
|
|
20240911,195600,6374650040,16850,16850,16850,16850,0
|
|
20240911,195500,6374650040,16850,16850,16850,16850,0
|
|
20240911,195400,6374650040,16850,16850,16850,16850,0
|
|
20240911,195300,6374650040,16850,16850,16850,16850,0
|
|
20240911,195200,6374650040,16850,16850,16850,16850,0
|
|
20240911,195100,6374650040,16850,16850,16850,16850,0
|
|
20240911,195000,6374650040,16850,16850,16850,16850,0
|
|
20240911,194900,6374650040,16850,16850,16850,16850,0
|
|
20240911,194800,6374650040,16850,16850,16850,16850,0
|
|
20240911,194700,6374650040,16850,16850,16850,16850,0
|
|
20240911,194600,6374650040,16850,16850,16850,16850,0
|
|
20240911,194500,6374650040,16850,16850,16850,16850,0
|
|
20240911,194400,6374650040,16850,16850,16850,16850,0
|
|
20240911,194300,6374650040,16850,16850,16850,16850,0
|
|
20240911,194200,6374650040,16850,16850,16850,16850,0
|
|
20240911,194100,6374650040,16850,16850,16850,16850,1886
|
|
20240911,194000,6374650040,16850,16850,16850,16850,0
|
|
20240911,193900,6374650040,16850,16850,16850,16850,0
|
|
20240911,193800,6374650040,16850,16850,16850,16850,0
|
|
20240911,193700,6374650040,16850,16850,16850,16850,0
|
|
20240911,193600,6374650040,16850,16850,16850,16850,0
|
|
20240911,193500,6374650040,16850,16850,16850,16850,0
|
|
20240911,193400,6374650040,16850,16850,16850,16850,0
|
|
20240911,193300,6374650040,16850,16850,16850,16850,0
|
|
20240911,193200,6374650040,16850,16850,16850,16850,0
|
|
20240911,193100,6374650040,16850,16850,16850,16850,0
|
|
20240911,193000,6374650040,16850,16850,16850,16850,0
|
|
20240911,192900,6374650040,16850,16850,16850,16850,0
|
|
20240911,192800,6374650040,16850,16850,16850,16850,0
|
|
20240911,192700,6374650040,16850,16850,16850,16850,0
|
|
20240911,192600,6374650040,16850,16850,16850,16850,0
|
|
20240911,192500,6374650040,16850,16850,16850,16850,0
|
|
20240911,192400,6374650040,16850,16850,16850,16850,0
|
|
20240911,192300,6374650040,16850,16850,16850,16850,0
|
|
20240911,192200,6374650040,16850,16850,16850,16850,0
|
|
20240911,192100,6374650040,16850,16850,16850,16850,0
|
|
20240911,192000,6374650040,16850,16850,16850,16850,0
|
|
20240911,191900,6374650040,16850,16850,16850,16850,0
|
|
20240911,191800,6374650040,16850,16850,16850,16850,0
|
|
20240911,191700,6374650040,16850,16850,16850,16850,0
|
|
20240911,191600,6374650040,16850,16850,16850,16850,0
|
|
20240911,191500,6374650040,16850,16850,16850,16850,0
|
|
20240911,191400,6374650040,16850,16850,16850,16850,0
|
|
20240911,191300,6374650040,16850,16850,16850,16850,0
|
|
20240911,191200,6374650040,16850,16850,16850,16850,0
|
|
20240911,191100,6374650040,16850,16850,16850,16850,1886
|
|
20240911,191000,6374650040,16850,16850,16850,16850,0
|
|
20240911,190900,6374650040,16850,16850,16850,16850,0
|
|
20240911,190800,6374650040,16850,16850,16850,16850,0
|
|
20240911,190700,6374650040,16850,16850,16850,16850,0
|
|
20240911,190600,6374650040,16850,16850,16850,16850,0
|
|
20240911,190500,6374650040,16850,16850,16850,16850,0
|
|
20240911,190400,6374650040,16850,16850,16850,16850,0
|
|
20240911,190300,6374650040,16850,16850,16850,16850,0
|
|
20240911,190200,6374650040,16850,16850,16850,16850,0
|
|
20240911,190100,6374650040,16850,16850,16850,16850,0
|
|
20240911,190000,6374650040,16850,16850,16850,16850,0
|
|
20240911,185900,6374650040,16850,16850,16850,16850,0
|
|
20240911,185800,6374650040,16850,16850,16850,16850,0
|
|
20240911,185700,6374650040,16850,16850,16850,16850,0
|
|
20240911,185600,6374650040,16850,16850,16850,16850,0
|
|
20240911,185500,6374650040,16850,16850,16850,16850,0
|
|
20240911,185400,6374650040,16850,16850,16850,16850,0
|
|
20240911,185300,6374650040,16850,16850,16850,16850,0
|
|
20240911,185200,6374650040,16850,16850,16850,16850,0
|
|
20240911,185100,6374650040,16850,16850,16850,16850,0
|
|
20240911,185000,6374650040,16850,16850,16850,16850,0
|
|
20240911,184900,6374650040,16850,16850,16850,16850,0
|
|
20240911,184800,6374650040,16850,16850,16850,16850,0
|
|
20240911,184700,6374650040,16850,16850,16850,16850,0
|
|
20240911,184600,6374650040,16850,16850,16850,16850,0
|
|
20240911,184500,6374650040,16850,16850,16850,16850,0
|
|
20240911,184400,6374650040,16850,16850,16850,16850,0
|
|
20240911,184300,6374650040,16850,16850,16850,16850,0
|
|
20240911,184200,6374650040,16850,16850,16850,16850,0
|
|
20240911,184100,6374650040,16850,16850,16850,16850,1886
|
|
20240911,184000,6374650040,16850,16850,16850,16850,0
|
|
20240911,183900,6374650040,16850,16850,16850,16850,0
|
|
20240911,183800,6374650040,16850,16850,16850,16850,0
|
|
20240911,183700,6374650040,16850,16850,16850,16850,0
|
|
20240911,183600,6374650040,16850,16850,16850,16850,0
|
|
20240911,183500,6374650040,16850,16850,16850,16850,0
|
|
20240911,183400,6374650040,16850,16850,16850,16850,0
|
|
20240911,183300,6374650040,16850,16850,16850,16850,0
|
|
20240911,183200,6374650040,16850,16850,16850,16850,0
|
|
20240911,183100,6374650040,16850,16850,16850,16850,0
|
|
20240911,183000,6374650040,16850,16850,16850,16850,0
|
|
20240911,182900,6374650040,16850,16850,16850,16850,0
|
|
20240911,182800,6374650040,16850,16850,16850,16850,0
|
|
20240911,182700,6374650040,16850,16850,16850,16850,0
|
|
20240911,182600,6374650040,16850,16850,16850,16850,0
|
|
20240911,182500,6374650040,16850,16850,16850,16850,0
|
|
20240911,182400,6374650040,16850,16850,16850,16850,0
|
|
20240911,182300,6374650040,16850,16850,16850,16850,0
|
|
20240911,182200,6374650040,16850,16850,16850,16850,0
|
|
20240911,182100,6374650040,16850,16850,16850,16850,0
|
|
20240911,182000,6374650040,16850,16850,16850,16850,0
|
|
20240911,181900,6374650040,16850,16850,16850,16850,0
|
|
20240911,181800,6374650040,16850,16850,16850,16850,0
|
|
20240911,181700,6374650040,16850,16850,16850,16850,0
|
|
20240911,181600,6374650040,16850,16850,16850,16850,0
|
|
20240911,181500,6374650040,16850,16850,16850,16850,0
|
|
20240911,181400,6374650040,16850,16850,16850,16850,0
|
|
20240911,181300,6374650040,16850,16850,16850,16850,0
|
|
20240911,181200,6374650040,16850,16850,16850,16850,0
|
|
20240911,181100,6374650040,16850,16850,16850,16850,1886
|
|
20240911,181000,6374650040,16850,16850,16850,16850,0
|
|
20240911,180900,6374650040,16850,16850,16850,16850,0
|
|
20240911,180800,6374650040,16850,16850,16850,16850,0
|
|
20240911,180700,6374650040,16850,16850,16850,16850,0
|
|
20240911,180600,6374650040,16850,16850,16850,16850,0
|
|
20240911,180500,6374650040,16850,16850,16850,16850,0
|
|
20240911,180400,6374650040,16850,16850,16850,16850,0
|
|
20240911,180300,6374650040,16850,16850,16850,16850,0
|
|
20240911,180200,6374650040,16850,16850,16850,16850,0
|
|
20240911,180100,6374650040,16850,16850,16850,16850,0
|
|
20240911,180000,6374650040,16850,16850,16850,16850,0
|
|
20240911,175900,6374650040,16850,16850,16850,16850,0
|
|
20240911,175800,6374650040,16850,16850,16850,16850,0
|
|
20240911,175700,6374650040,16850,16850,16850,16850,0
|
|
20240911,175600,6374650040,16850,16850,16850,16850,0
|
|
20240911,175500,6374650040,16850,16850,16850,16850,0
|
|
20240911,175400,6374650040,16850,16850,16850,16850,0
|
|
20240911,175300,6374650040,16850,16850,16850,16850,0
|
|
20240911,175200,6374650040,16850,16850,16850,16850,0
|
|
20240911,175100,6374650040,16850,16850,16850,16850,0
|
|
20240911,175000,6374650040,16850,16850,16850,16850,0
|
|
20240911,174900,6374650040,16850,16850,16850,16850,0
|
|
20240911,174800,6374650040,16850,16850,16850,16850,0
|
|
20240911,174700,6374650040,16850,16850,16850,16850,0
|
|
20240911,174600,6374650040,16850,16850,16850,16850,0
|
|
20240911,174500,6374650040,16850,16850,16850,16850,0
|
|
20240911,174400,6374650040,16850,16850,16850,16850,0
|
|
20240911,174300,6374650040,16850,16850,16850,16850,0
|
|
20240911,174200,6374650040,16850,16850,16850,16850,0
|
|
20240911,174100,6374650040,16850,16850,16850,16850,1886
|
|
20240911,174000,6374650040,16850,16850,16850,16850,0
|
|
20240911,173900,6374650040,16850,16850,16850,16850,0
|
|
20240911,173800,6374650040,16850,16850,16850,16850,0
|
|
20240911,173700,6374650040,16850,16850,16850,16850,0
|
|
20240911,173600,6374650040,16850,16850,16850,16850,0
|
|
20240911,173500,6374650040,16850,16850,16850,16850,0
|
|
20240911,173400,6374650040,16850,16850,16850,16850,0
|
|
20240911,173300,6374650040,16850,16850,16850,16850,0
|
|
20240911,173200,6374650040,16850,16850,16850,16850,0
|
|
20240911,173100,6374650040,16850,16850,16850,16850,0
|
|
20240911,173000,6374650040,16850,16850,16850,16850,0
|
|
20240911,172900,6374650040,16850,16850,16850,16850,0
|
|
20240911,172800,6374650040,16850,16850,16850,16850,0
|
|
20240911,172700,6374650040,16850,16850,16850,16850,0
|
|
20240911,172600,6374650040,16850,16850,16850,16850,0
|
|
20240911,172500,6374650040,16850,16850,16850,16850,0
|
|
20240911,172400,6374650040,16850,16850,16850,16850,0
|
|
20240911,172300,6374650040,16850,16850,16850,16850,0
|
|
20240911,172200,6374650040,16850,16850,16850,16850,0
|
|
20240911,172100,6374650040,16850,16850,16850,16850,0
|
|
20240911,172000,6374650040,16850,16850,16850,16850,0
|
|
20240911,171900,6374650040,16850,16850,16850,16850,0
|
|
20240911,171800,6374650040,16850,16850,16850,16850,0
|
|
20240911,171700,6374650040,16850,16850,16850,16850,0
|
|
20240911,171600,6374650040,16850,16850,16850,16850,0
|
|
20240911,171500,6374650040,16850,16850,16850,16850,0
|
|
20240911,171400,6374650040,16850,16850,16850,16850,0
|
|
20240911,171300,6374650040,16850,16850,16850,16850,0
|
|
20240911,171200,6374650040,16850,16850,16850,16850,0
|
|
20240911,171100,6374650040,16850,16850,16850,16850,1886
|
|
20240911,171000,6374650040,16850,16850,16850,16850,0
|
|
20240911,170900,6374650040,16850,16850,16850,16850,0
|
|
20240911,170800,6374650040,16850,16850,16850,16850,0
|
|
20240911,170700,6374650040,16850,16850,16850,16850,0
|
|
20240911,170600,6374650040,16850,16850,16850,16850,0
|
|
20240911,170500,6374650040,16850,16850,16850,16850,0
|
|
20240911,170400,6374650040,16850,16850,16850,16850,0
|
|
20240911,170300,6374650040,16850,16850,16850,16850,0
|
|
20240911,170200,6374650040,16850,16850,16850,16850,0
|
|
20240911,170100,6374650040,16850,16850,16850,16850,0
|
|
20240911,170000,6374650040,16850,16850,16850,16850,0
|
|
20240911,165900,6374650040,16850,16850,16850,16850,0
|
|
20240911,165800,6374650040,16850,16850,16850,16850,0
|
|
20240911,165700,6374650040,16850,16850,16850,16850,0
|
|
20240911,165600,6374650040,16850,16850,16850,16850,0
|
|
20240911,165500,6374650040,16850,16850,16850,16850,0
|
|
20240911,165400,6374650040,16850,16850,16850,16850,0
|
|
20240911,165300,6374650040,16850,16850,16850,16850,0
|
|
20240911,165200,6374650040,16850,16850,16850,16850,0
|
|
20240911,165100,6374650040,16850,16850,16850,16850,0
|
|
20240911,165000,6374650040,16850,16850,16850,16850,0
|
|
20240911,164900,6374650040,16850,16850,16850,16850,0
|
|
20240911,164800,6374650040,16850,16850,16850,16850,0
|
|
20240911,164700,6374650040,16850,16850,16850,16850,0
|
|
20240911,164600,6374650040,16850,16850,16850,16850,0
|
|
20240911,164500,6374650040,16850,16850,16850,16850,0
|
|
20240911,164400,6374650040,16850,16850,16850,16850,0
|
|
20240911,164300,6374650040,16850,16850,16850,16850,0
|
|
20240911,164200,6374650040,16850,16850,16850,16850,0
|
|
20240911,164100,6374650040,16850,16850,16850,16850,1886
|
|
20240911,164000,6374650040,16850,16850,16850,16850,0
|
|
20240911,163900,6374650040,16850,16850,16850,16850,0
|
|
20240911,163800,6374650040,16850,16850,16850,16850,0
|
|
20240911,163700,6374650040,16850,16850,16850,16850,0
|
|
20240911,163600,6374650040,16850,16850,16850,16850,0
|
|
20240911,163500,6374650040,16850,16850,16850,16850,0
|
|
20240911,163400,6374650040,16850,16850,16850,16850,0
|
|
20240911,163300,6374650040,16850,16850,16850,16850,0
|
|
20240911,163200,6374650040,16850,16850,16850,16850,0
|
|
20240911,163100,6374650040,16850,16850,16850,16850,0
|
|
20240911,163000,6374650040,16850,16850,16850,16850,0
|
|
20240911,162900,6374650040,16850,16850,16850,16850,0
|
|
20240911,162800,6374650040,16850,16850,16850,16850,0
|
|
20240911,162700,6374650040,16850,16850,16850,16850,0
|
|
20240911,162600,6374650040,16850,16850,16850,16850,0
|
|
20240911,162500,6374650040,16850,16850,16850,16850,0
|
|
20240911,162400,6374650040,16850,16850,16850,16850,0
|
|
20240911,162300,6374650040,16850,16850,16850,16850,0
|
|
20240911,162200,6374650040,16850,16850,16850,16850,0
|
|
20240911,162100,6374650040,16850,16850,16850,16850,0
|
|
20240911,162000,6374650040,16850,16850,16850,16850,0
|
|
20240911,161900,6374650040,16850,16850,16850,16850,0
|
|
20240911,161800,6374650040,16850,16850,16850,16850,0
|
|
20240911,161700,6374650040,16850,16850,16850,16850,0
|
|
20240911,161600,6374650040,16850,16850,16850,16850,0
|
|
20240911,161500,6374650040,16850,16850,16850,16850,0
|
|
20240911,161400,6374650040,16850,16850,16850,16850,0
|
|
20240911,161300,6374650040,16850,16850,16850,16850,0
|
|
20240911,161200,6374650040,16850,16850,16850,16850,0
|
|
20240911,161100,6374650040,16850,16850,16850,16850,1886
|
|
20240911,161000,6374650040,16850,16850,16850,16850,0
|
|
20240911,160900,6374650040,16850,16850,16850,16850,0
|
|
20240911,160800,6374650040,16850,16850,16850,16850,0
|
|
20240911,160700,6374650040,16850,16850,16850,16850,0
|
|
20240911,160600,6374650040,16850,16850,16850,16850,0
|
|
20240911,160500,6374650040,16850,16850,16850,16850,0
|
|
20240911,160400,6374650040,16850,16850,16850,16850,0
|
|
20240911,160300,6374650040,16850,16850,16850,16850,0
|
|
20240911,160200,6374650040,16850,16850,16850,16850,0
|
|
20240911,160100,6374650040,16850,16850,16850,16850,0
|
|
20240911,160000,6374650040,16850,16850,16850,16850,0
|
|
20240911,155900,6374650040,16850,16850,16850,16850,0
|
|
20240911,155800,6374650040,16850,16850,16850,16850,0
|
|
20240911,155700,6374650040,16850,16850,16850,16850,0
|
|
20240911,155600,6374650040,16850,16850,16850,16850,0
|
|
20240911,155500,6374650040,16850,16850,16850,16850,0
|
|
20240911,155400,6374650040,16850,16850,16850,16850,0
|
|
20240911,155300,6374650040,16850,16850,16850,16850,0
|
|
20240911,155200,6374650040,16850,16850,16850,16850,0
|
|
20240911,155100,6374650040,16850,16850,16850,16850,0
|
|
20240911,155000,6374650040,16850,16850,16850,16850,0
|
|
20240911,154900,6374650040,16850,16850,16850,16850,0
|
|
20240911,154800,6374650040,16850,16850,16850,16850,0
|
|
20240911,154700,6374650040,16850,16850,16850,16850,0
|
|
20240911,154600,6374650040,16850,16850,16850,16850,0
|
|
20240911,154500,6374650040,16850,16850,16850,16850,0
|
|
20240911,154400,6374650040,16850,16850,16850,16850,0
|
|
20240911,154300,6374650040,16850,16850,16850,16850,0
|
|
20240911,154200,6374650040,16850,16850,16850,16850,0
|
|
20240911,154100,6374650040,16850,16850,16850,16850,1886
|
|
20240911,154000,6374650040,16850,16850,16850,16850,0
|
|
20240911,153900,6374650040,16850,16850,16850,16850,0
|
|
20240911,153800,6374650040,16850,16850,16850,16850,0
|
|
20240911,153700,6374650040,16850,16850,16850,16850,0
|
|
20240911,153600,6374650040,16850,16850,16850,16850,0
|
|
20240911,153500,6374650040,16850,16850,16850,16850,0
|
|
20240911,153400,6374650040,16850,16850,16850,16850,0
|
|
20240911,153300,6374650040,16850,16850,16850,16850,0
|
|
20240911,153200,6374650040,16850,16850,16850,16850,0
|
|
20240911,153100,6374650040,16850,16850,16850,16850,0
|
|
20240911,153000,6374650040,16850,16850,16850,16850,1886
|
|
20240911,152900,6342870940,16920,16920,16920,16920,0
|
|
20240911,152800,6342870940,16920,16920,16920,16920,0
|
|
20240911,152700,6342870940,16920,16920,16920,16920,0
|
|
20240911,152600,6342870940,16920,16920,16920,16920,0
|
|
20240911,152500,6342870940,16920,16920,16920,16920,0
|
|
20240911,152400,6342870940,16920,16920,16920,16920,0
|
|
20240911,152300,6342870940,16920,16920,16920,16920,0
|
|
20240911,152200,6342870940,16920,16920,16920,16920,0
|
|
20240911,152100,6342870940,16920,16920,16920,16920,0
|
|
20240911,152000,6342870940,16920,16920,16920,16920,0
|
|
20240911,151900,6342870940,16920,16920,16920,16880,179
|
|
20240911,151800,6339848200,16920,16890,16920,16890,1328
|
|
20240911,151700,6317383830,16900,16900,16900,16890,496
|
|
20240911,151600,6309004840,16910,16890,16910,16890,475
|
|
20240911,151500,6300972750,16880,16920,16920,16880,1348
|
|
20240911,151400,6278206110,16890,16880,16890,16880,63
|
|
20240911,151300,6277142570,16880,16880,16880,16880,406
|
|
20240911,151200,6270289290,16880,16890,16890,16880,591
|
|
20240911,151100,6260313200,16890,16920,16920,16890,377
|
|
20240911,151000,6253940120,16880,16920,16920,16880,340
|
|
20240911,150900,6248187400,16920,16920,16920,16890,502
|
|
20240911,150800,6239697440,16920,16950,16950,16920,470
|
|
20240911,150700,6231742970,16910,16950,16950,16910,1460
|
|
20240911,150600,6207042710,16950,16920,16950,16920,2106
|
|
20240911,150500,6171374620,16940,16920,16940,16920,6295
|
|
20240911,150400,6064741700,16920,16930,16930,16900,858
|
|
20240911,150300,6050227730,16930,16930,16940,16910,787
|
|
20240911,150200,6036906760,16940,16940,16940,16930,503
|
|
20240911,150100,6028386460,16930,16930,16940,16910,1281
|
|
20240911,150000,6006695580,16930,16930,16930,16930,608
|
|
20240911,145900,5996402140,16930,16900,16930,16900,1377
|
|
20240911,145800,5973120930,16900,16910,16910,16890,1483
|
|
20240911,145700,5948058100,16900,16920,16920,16900,819
|
|
20240911,145600,5934209580,16930,16930,16930,16900,345
|
|
20240911,145500,5928369330,16930,16920,16930,16920,2608
|
|
20240911,145400,5884224600,16920,16920,16920,16920,372
|
|
20240911,145300,5877930360,16920,16920,16920,16850,401
|
|
20240911,145200,5871145510,16920,16930,16930,16920,352
|
|
20240911,145100,5865187450,16930,16930,16940,16830,418
|
|
20240911,145000,5858110350,16930,16930,16930,16930,206
|
|
20240911,144900,5854622770,16910,16930,16930,16910,335
|
|
20240911,144800,5848956620,16910,16930,16930,16910,399
|
|
20240911,144700,5842201670,16930,16920,16930,16920,2460
|
|
20240911,144600,5800558340,16910,16910,16910,16910,354
|
|
20240911,144500,5794572200,16910,16910,16910,16830,282
|
|
20240911,144400,5789806820,16910,16920,16930,16900,738
|
|
20240911,144300,5777318650,16930,16930,16930,16790,819
|
|
20240911,144200,5763492260,16930,16920,16930,16920,1828
|
|
20240911,144100,5732555440,16920,16910,16920,16910,439
|
|
20240911,144000,5725130600,16910,16910,16910,16880,306
|
|
20240911,143900,5719957640,16910,16910,16910,16910,447
|
|
20240911,143800,5712398870,16910,16900,16910,16900,273
|
|
20240911,143700,5707783650,16900,16910,16910,16900,241
|
|
20240911,143600,5703710610,16910,16900,16910,16860,1173
|
|
20240911,143500,5683886460,16870,16850,16900,16840,1791
|
|
20240911,143400,5653674840,16850,16820,16850,16820,520
|
|
20240911,143300,5644926910,16820,16820,16820,16790,417
|
|
20240911,143200,5637913270,16820,16820,16820,16810,143
|
|
20240911,143100,5635508030,16820,16830,16830,16820,287
|
|
20240911,143000,5630679740,16830,16850,16850,16830,417
|
|
20240911,142900,5623653390,16860,16900,16900,16750,1102
|
|
20240911,142800,5605135690,16900,16900,16900,16780,2360
|
|
20240911,142700,5565447750,16820,16900,16910,16820,320
|
|
20240911,142600,5560039380,16910,16900,16910,16820,746
|
|
20240911,142500,5547435560,16910,16910,16910,16830,451
|
|
20240911,142400,5539812030,16910,16910,16920,16830,507
|
|
20240911,142300,5531246490,16920,16850,16920,16850,377
|
|
20240911,142200,5524868350,16850,16920,16920,16850,189
|
|
20240911,142100,5521677400,16930,16930,16930,16840,447
|
|
20240911,142000,5514110230,16930,16930,16930,16930,400
|
|
20240911,141900,5507338230,16900,16920,16930,16900,344
|
|
20240911,141800,5501520060,16920,16910,16920,16910,481
|
|
20240911,141700,5493381780,16920,16920,16920,16920,398
|
|
20240911,141600,5486647620,16920,16920,16920,16920,661
|
|
20240911,141500,5475463500,16920,16920,16920,16920,538
|
|
20240911,141400,5466360540,16920,16920,16920,16910,405
|
|
20240911,141300,5459511000,16920,16920,16920,16920,325
|
|
20240911,141200,5454012000,16920,16910,16920,16910,455
|
|
20240911,141100,5446316900,16910,16910,16910,16910,109
|
|
20240911,141000,5444473710,16910,16910,16910,16800,2334
|
|
20240911,140900,5405225770,16920,16850,16920,16800,3569
|
|
20240911,140800,5345178470,16880,16880,16880,16880,379
|
|
20240911,140700,5338780950,16880,16870,16880,16870,411
|
|
20240911,140600,5331843280,16880,16860,16880,16860,438
|
|
20240911,140500,5324452640,16860,16880,16880,16860,405
|
|
20240911,140400,5317616930,16880,16880,16880,16880,336
|
|
20240911,140300,5311945250,16880,16920,16920,16870,456
|
|
20240911,140200,5304237070,16890,16910,16920,16890,330
|
|
20240911,140100,5298653940,16900,16920,16920,16850,458
|
|
20240911,140000,5290908140,16920,16920,16920,16920,97
|
|
20240911,135900,5289266900,16860,16910,16910,16860,501
|
|
20240911,135800,5280797940,16910,16910,16910,16910,392
|
|
20240911,135700,5274169220,16910,16910,16910,16910,344
|
|
20240911,135600,5268352180,16920,16910,16920,16910,638
|
|
20240911,135500,5257562310,16910,16910,16910,16910,289
|
|
20240911,135400,5252675320,16920,16910,16920,16850,406
|
|
20240911,135300,5245809590,16920,16920,16930,16920,1409
|
|
20240911,135200,5221965220,16920,16920,16920,16850,725
|
|
20240911,135100,5209698570,16920,16830,16920,16830,508
|
|
20240911,135000,5201119290,16830,16920,16920,16830,1565
|
|
20240911,134900,5174737400,16920,16920,16930,16840,127
|
|
20240911,134800,5172589240,16920,16930,16930,16850,609
|
|
20240911,134700,5162295090,16930,16940,16940,16850,447
|
|
20240911,134600,5154734030,16930,16930,16930,16930,351
|
|
20240911,134500,5148791600,16930,16930,16940,16930,474
|
|
20240911,134400,5140766600,16930,16930,16930,16840,472
|
|
20240911,134300,5132784540,16840,16920,16920,16840,1569
|
|
20240911,134200,5106332780,16920,16910,16920,16890,329
|
|
20240911,134100,5100769440,16920,16840,16920,16830,926
|
|
20240911,134000,5085158660,16850,16910,16910,16830,463
|
|
20240911,133900,5077337470,16900,16910,16910,16900,142
|
|
20240911,133800,5074936610,16930,16930,16940,16820,773
|
|
20240911,133700,5061854260,16860,16940,16940,16860,259
|
|
20240911,133600,5057480830,16940,16900,16940,16850,960
|
|
20240911,133500,5041276990,16940,16930,16940,16930,288
|
|
20240911,133400,5036400640,16950,16940,16950,16940,491
|
|
20240911,133300,5028082260,16940,16940,16950,16930,400
|
|
20240911,133200,5021309210,16900,16840,16950,16800,4834
|
|
20240911,133100,4939892010,16840,16940,16950,16840,3180
|
|
20240911,133000,4886244910,16950,16960,16970,16900,954
|
|
20240911,132900,4870097080,16980,16960,16980,16960,897
|
|
20240911,132800,4854869140,16920,16980,16990,16920,491
|
|
20240911,132700,4846537920,16980,16960,16990,16950,1285
|
|
20240911,132600,4824727820,16930,16960,16960,16930,491
|
|
20240911,132500,4816404540,16960,16990,16990,16930,788
|
|
20240911,132400,4803040160,16980,16930,16980,16910,4569
|
|
20240911,132300,4725632170,16930,16910,16930,16910,943
|
|
20240911,132200,4709675850,16910,16930,16930,16910,497
|
|
20240911,132100,4701264660,16930,16930,16940,16870,1643
|
|
20240911,132000,4673505750,16930,16950,16950,16890,384
|
|
20240911,131900,4667003730,16950,16930,16950,16930,2332
|
|
20240911,131800,4627502980,16930,16920,16930,16920,426
|
|
20240911,131700,4620294110,16890,16920,16930,16890,456
|
|
20240911,131600,4612579810,16930,16900,16930,16900,587
|
|
20240911,131500,4602652460,16940,16880,16950,16880,552
|
|
20240911,131400,4593310760,16960,16960,16960,16890,1039
|
|
20240911,131300,4575722390,16890,16970,16970,16890,737
|
|
20240911,131200,4563223630,16970,16900,16970,16880,5280
|
|
20240911,131100,4473922820,16900,16870,16900,16870,1733
|
|
20240911,131000,4444664790,16880,16850,16880,16830,1567
|
|
20240911,130900,4418249570,16850,16800,16850,16800,1032
|
|
20240911,130800,4400885850,16800,16800,16800,16800,1022
|
|
20240911,130700,4383716250,16810,16710,16850,16700,1796
|
|
20240911,130600,4353671880,16710,16760,16860,16700,1954
|
|
20240911,130500,4320907840,16860,16880,16880,16780,632
|
|
20240911,130400,4310256620,16900,16850,16910,16740,2091
|
|
20240911,130300,4274947010,16900,16750,16900,16750,3664
|
|
20240911,130200,4213345770,16720,16650,16720,16650,2755
|
|
20240911,130100,4167424720,16650,16660,16660,16570,276
|
|
20240911,130000,4162837300,16660,16640,16680,16630,1494
|
|
20240911,125900,4137967480,16640,16550,16640,16550,2558
|
|
20240911,125800,4095493320,16540,16400,16540,16350,3283
|
|
20240911,125700,4041469770,16350,16390,16450,16350,197
|
|
20240911,125600,4038239830,16350,16250,16350,16250,807
|
|
20240911,125500,4025094820,16250,16150,16250,16150,1001
|
|
20240911,125400,4008909050,16140,16150,16150,16140,465
|
|
20240911,125300,4001403940,16140,16060,16140,16060,649
|
|
20240911,125200,3990953080,16050,16050,16050,16050,0
|
|
20240911,125100,3990953080,16050,16050,16050,16050,0
|
|
20240911,125000,3990953080,16050,16070,16180,16050,1600
|
|
20240911,124900,3965234150,16050,16130,16180,16050,1374
|
|
20240911,124800,3943100070,16130,16130,16130,16130,0
|
|
20240911,124700,3943100070,16130,16130,16130,16130,82
|
|
20240911,124600,3941777410,16130,16270,16270,16130,294
|
|
20240911,124500,3937020720,16200,16210,16270,16200,70
|
|
20240911,124400,3935886230,16210,16210,16210,16210,38
|
|
20240911,124300,3935270250,16200,16230,16230,16200,146
|
|
20240911,124200,3932901700,16210,16210,16210,16210,50
|
|
20240911,124100,3932091200,16270,16210,16270,16210,101
|
|
20240911,124000,3930453930,16210,16260,16260,16210,706
|
|
20240911,123900,3919004620,16270,16250,16270,16250,200
|
|
20240911,123800,3915752860,16270,16270,16270,16270,0
|
|
20240911,123700,3915752860,16270,16270,16270,16270,1
|
|
20240911,123600,3915736590,16280,16280,16280,16280,0
|
|
20240911,123500,3915736590,16280,16200,16290,16200,531
|
|
20240911,123400,3907132420,16260,16210,16260,16200,662
|
|
20240911,123300,3896395300,16200,16220,16220,16200,1822
|
|
20240911,123200,3866872880,16220,16280,16280,16220,250
|
|
20240911,123100,3862813030,16340,16280,16350,16280,203
|
|
20240911,123000,3859502000,16280,16280,16280,16280,137
|
|
20240911,122900,3857271640,16280,16290,16290,16280,40
|
|
20240911,122800,3856620390,16280,16280,16280,16280,175
|
|
20240911,122700,3853771390,16280,16330,16330,16280,6
|
|
20240911,122600,3853673660,16280,16340,16340,16270,160
|
|
20240911,122500,3851068030,16300,16300,16300,16300,50
|
|
20240911,122400,3850253030,16350,16350,16350,16350,55
|
|
20240911,122300,3849353780,16350,16350,16350,16350,352
|
|
20240911,122200,3843598580,16350,16400,16440,16350,52
|
|
20240911,122100,3842745780,16430,16470,16490,16430,934
|
|
20240911,122000,3827388560,16480,16550,16560,16480,26
|
|
20240911,121900,3826958290,16540,16350,16590,16350,2944
|
|
20240911,121800,3778408690,16350,16160,16350,16160,2355
|
|
20240911,121700,3739990140,16130,16130,16130,16130,59
|
|
20240911,121600,3739038470,16210,16210,16210,16210,1
|
|
20240911,121500,3739022260,16170,16170,16170,16170,101
|
|
20240911,121400,3737389090,16230,16140,16240,16120,37
|
|
20240911,121300,3736792070,16230,16210,16230,16080,2754
|
|
20240911,121200,3692231690,16250,16140,16320,16140,1098
|
|
20240911,121100,3674398250,16150,15930,16150,15930,6691
|
|
20240911,121000,3567201630,15920,15920,15920,15920,0
|
|
20240911,120900,3567201630,15920,15920,15920,15920,111
|
|
20240911,120800,3565434510,15920,15920,15920,15920,0
|
|
20240911,120700,3565434510,15920,15910,15920,15910,208
|
|
20240911,120600,3562124230,15910,15890,15920,15890,145
|
|
20240911,120500,3559817000,15910,15880,15910,15880,1566
|
|
20240911,120400,3534933320,15880,15880,15880,15880,48
|
|
20240911,120300,3534171080,15880,15860,15880,15860,197
|
|
20240911,120200,3531044660,15860,15860,15860,15860,140
|
|
20240911,120100,3528824260,15890,15890,15890,15890,32
|
|
20240911,120000,3528315780,15890,15870,15890,15870,102
|
|
20240911,115900,3526697020,15890,15890,15890,15890,100
|
|
20240911,115800,3525108020,15890,15860,15890,15860,23
|
|
20240911,115700,3524743210,15850,15850,15850,15850,0
|
|
20240911,115600,3524743210,15850,15850,15850,15850,1
|
|
20240911,115500,3524727360,15920,15920,15920,15920,23
|
|
20240911,115400,3524361200,15910,15860,15910,15860,899
|
|
20240911,115300,3510063160,15910,15930,15930,15910,31
|
|
20240911,115200,3509569780,15930,15890,15930,15890,952
|
|
20240911,115100,3494405720,15840,15850,15850,15830,156
|
|
20240911,115000,3491935190,15850,15850,15850,15850,0
|
|
20240911,114900,3491935190,15850,15850,15850,15850,100
|
|
20240911,114800,3490350190,15860,15880,15880,15860,229
|
|
20240911,114700,3486718210,15860,15860,15860,15860,23
|
|
20240911,114600,3486353430,15860,15860,15860,15860,0
|
|
20240911,114500,3486353430,15860,15850,15860,15830,1067
|
|
20240911,114400,3469449800,15910,15910,15910,15910,0
|
|
20240911,114300,3469449800,15910,15830,15910,15830,3
|
|
20240911,114200,3469402230,15830,15830,15830,15830,99
|
|
20240911,114100,3467835060,15930,15930,15930,15930,3
|
|
20240911,114000,3467787270,15820,15820,15820,15820,101
|
|
20240911,113900,3466189450,15860,15860,15860,15860,1
|
|
20240911,113800,3466173590,15920,15810,15920,15810,68
|
|
20240911,113700,3465091150,15810,15810,15810,15810,93
|
|
20240911,113600,3463620820,15760,15860,15860,15760,432
|
|
20240911,113500,3456777290,15960,15910,15970,15870,1229
|
|
20240911,113400,3437225620,15960,15960,15980,15960,172
|
|
20240911,113300,3434478630,15960,15900,15960,15900,903
|
|
20240911,113200,3420087230,15900,15880,15900,15870,536
|
|
20240911,113100,3411569780,15870,15870,15870,15870,133
|
|
20240911,113000,3409459070,15860,15840,15860,15840,1919
|
|
20240911,112900,3379026940,15860,15860,15860,15860,0
|
|
20240911,112800,3379026940,15860,15720,15860,15720,1436
|
|
20240911,112700,3356273900,15780,15760,15780,15700,228
|
|
20240911,112600,3352680430,15770,15780,15780,15690,370
|
|
20240911,112500,3346865450,15690,15680,15690,15680,462
|
|
20240911,112400,3339621200,15680,15680,15680,15660,346
|
|
20240911,112300,3334198620,15660,15660,15660,15660,176
|
|
20240911,112200,3331442460,15680,15690,15690,15670,493
|
|
20240911,112100,3323715670,15670,15670,15670,15670,23
|
|
20240911,112000,3323355260,15670,15680,15680,15660,328
|
|
20240911,111900,3318216120,15680,15690,15690,15680,81
|
|
20240911,111800,3316945530,15690,15700,15700,15690,335
|
|
20240911,111700,3311686830,15700,15730,15730,15700,834
|
|
20240911,111600,3298588890,15720,15730,15730,15720,87
|
|
20240911,111500,3297221150,15710,15740,15740,15710,475
|
|
20240911,111400,3289753850,15710,15700,15800,15700,705
|
|
20240911,111300,3278625630,15690,15660,15700,15660,1975
|
|
20240911,111200,3247674290,15660,15640,15660,15640,7
|
|
20240911,111100,3247564700,15640,15650,15650,15640,102
|
|
20240911,111000,3245969120,15660,15620,15660,15620,453
|
|
20240911,110900,3238888530,15620,15580,15620,15580,2260
|
|
20240911,110800,3203627330,15610,15610,15630,15510,105
|
|
20240911,110700,3201998360,15500,15540,15600,15490,723
|
|
20240911,110600,3190782360,15540,15460,15540,15450,2275
|
|
20240911,110500,3155575890,15470,15560,15560,15460,5023
|
|
20240911,110400,3077697250,15630,15560,15630,15560,211
|
|
20240911,110300,3074414020,15560,15560,15560,15560,17
|
|
20240911,110200,3074149500,15550,15570,15570,15550,1176
|
|
20240911,110100,3055855790,15600,15650,15650,15600,143
|
|
20240911,110000,3053622860,15670,15590,15670,15590,101
|
|
20240911,105900,3052048190,15670,15680,15680,15670,101
|
|
20240911,105800,3050465510,15550,15580,15590,15550,1958
|
|
20240911,105700,3019953240,15550,15580,15580,15550,281
|
|
20240911,105600,3015579390,15550,15570,15590,15550,468
|
|
20240911,105500,3008296810,15580,15610,15610,15550,1336
|
|
20240911,105400,2987476080,15610,15610,15610,15600,413
|
|
20240911,105300,2981032590,15600,15600,15600,15600,1646
|
|
20240911,105200,2955354990,15600,15640,15640,15600,1175
|
|
20240911,105100,2937011340,15640,15640,15640,15640,29
|
|
20240911,105000,2936557780,15610,15660,15660,15610,937
|
|
20240911,104900,2921911760,15700,15740,15740,15650,5082
|
|
20240911,104800,2842094640,15730,15800,15800,15730,600
|
|
20240911,104700,2832643640,15870,15890,15950,15840,1034
|
|
20240911,104600,2816169330,15950,15830,15950,15830,2100
|
|
20240911,104500,2782730130,15800,15760,15800,15760,57
|
|
20240911,104400,2781830110,15750,15740,15750,15740,159
|
|
20240911,104300,2779326920,15720,15620,15720,15620,1775
|
|
20240911,104200,2751458500,15610,15670,15670,15600,1083
|
|
20240911,104100,2734548970,15670,15670,15670,15650,501
|
|
20240911,104000,2726704320,15670,15700,15700,15660,963
|
|
20240911,103900,2711588990,15700,15620,15710,15610,415
|
|
20240911,103800,2705076040,15610,15600,15650,15600,691
|
|
20240911,103700,2694288870,15600,15620,15690,15580,2833
|
|
20240911,103600,2649939360,15490,15740,15760,15490,7001
|
|
20240911,103500,2540941100,15740,15740,15740,15720,2100
|
|
20240911,103400,2507908990,15730,15840,15840,15720,2143
|
|
20240911,103300,2474093900,15830,15930,15930,15820,4206
|
|
20240911,103200,2407310250,15940,16020,16020,15940,4153
|
|
20240911,103100,2340894530,16020,16030,16030,16020,154
|
|
20240911,103000,2338426750,16030,16030,16030,16030,55
|
|
20240911,102900,2337545100,16100,16050,16100,16020,938
|
|
20240911,102800,2322480280,16050,16050,16080,16050,24
|
|
20240911,102700,2322094660,16050,15980,16050,15980,153
|
|
20240911,102600,2319646870,15990,15950,16100,15950,1301
|
|
20240911,102500,2298744860,15940,16080,16080,15920,6846
|
|
20240911,102400,2189171740,16080,16090,16100,16080,1587
|
|
20240911,102300,2163640740,16080,16130,16130,16080,2382
|
|
20240911,102200,2125275960,16140,16150,16150,16140,164
|
|
20240911,102100,2122627480,16150,16150,16150,16150,228
|
|
20240911,102000,2118945280,16150,16180,16180,16150,587
|
|
20240911,101900,2109456680,16180,16200,16250,16170,1121
|
|
20240911,101800,2091308500,16200,16260,16260,16200,1795
|
|
20240911,101700,2062197110,16290,16300,16300,16290,337
|
|
20240911,101600,2056705520,16290,16330,16330,16290,1629
|
|
20240911,101500,2030104110,16340,16330,16340,16330,58
|
|
20240911,101400,2029156930,16330,16330,16330,16330,330
|
|
20240911,101300,2023768030,16290,16320,16320,16290,1176
|
|
20240911,101200,2004588540,16330,16330,16330,16330,72
|
|
20240911,101100,2003412780,16330,16330,16330,16330,33
|
|
20240911,101000,2002873890,16330,16330,16330,16330,207
|
|
20240911,100900,1999493580,16320,16340,16340,16320,314
|
|
20240911,100800,1994365950,16330,16300,16340,16300,2278
|
|
20240911,100700,1957231490,16300,16290,16300,16290,314
|
|
20240911,100600,1952113330,16290,16250,16290,16250,454
|
|
20240911,100500,1944724550,16250,16240,16250,16220,177
|
|
20240911,100400,1941850010,16270,16270,16270,16270,724
|
|
20240911,100300,1930070530,16270,16240,16270,16240,1593
|
|
20240911,100200,1904173200,16240,16230,16240,16230,60
|
|
20240911,100100,1903198840,16250,16210,16250,16210,35
|
|
20240911,100000,1902630970,16210,16210,16210,16210,71
|
|
20240911,095900,1901480060,16260,16260,16260,16260,390
|
|
20240911,095800,1895138660,16260,16260,16260,16200,67
|
|
20240911,095700,1894049300,16260,16190,16260,16180,1266
|
|
20240911,095600,1873533620,16180,16180,16190,16180,114
|
|
20240911,095500,1871689090,16180,16260,16260,16120,448
|
|
20240911,095400,1864443730,16190,16190,16260,16180,712
|
|
20240911,095300,1852902300,16190,16050,16250,16050,1808
|
|
20240911,095200,1823635760,16130,16110,16130,16020,1594
|
|
20240911,095100,1798051630,16110,16110,16110,16000,8924
|
|
20240911,095000,1654580600,16110,16170,16170,16110,2023
|
|
20240911,094900,1621938380,16160,16210,16300,16160,1537
|
|
20240911,094800,1597043870,16210,16310,16310,16210,5526
|
|
20240911,094700,1507254200,16310,16310,16320,16310,62
|
|
20240911,094600,1506242770,16300,16300,16300,16300,37
|
|
20240911,094500,1505639670,16310,16290,16310,16280,1795
|
|
20240911,094400,1476386450,16290,16320,16320,16280,1052
|
|
20240911,094300,1459241480,16310,16330,16330,16300,34
|
|
20240911,094200,1458686540,16340,16300,16340,16300,115
|
|
20240911,094100,1456811640,16300,16340,16380,16250,5339
|
|
20240911,094000,1369763490,16340,16370,16380,16340,351
|
|
20240911,093900,1364026680,16380,16380,16380,16380,58
|
|
20240911,093800,1363076640,16390,16390,16400,16390,1133
|
|
20240911,093700,1344503340,16390,16380,16390,16380,42
|
|
20240911,093600,1343815370,16380,16380,16390,16320,357
|
|
20240911,093500,1337972550,16400,16360,16400,16320,823
|
|
20240911,093400,1324506100,16360,16360,16360,16360,101
|
|
20240911,093300,1322853740,16330,16270,16330,16220,1507
|
|
20240911,093200,1298353210,16270,16150,16360,16120,3806
|
|
20240911,093100,1236655060,16160,16250,16250,16160,865
|
|
20240911,093000,1222634570,16250,16320,16320,16220,4102
|
|
20240911,092900,1155911390,16280,16430,16430,16230,11713
|
|
20240911,092800,965064430,16480,16480,16480,16480,7
|
|
20240911,092700,964949070,16480,16470,16480,16350,3668
|
|
20240911,092600,904673380,16470,16520,16520,16470,745
|
|
20240911,092500,892401730,16530,16440,16530,16440,860
|
|
20240911,092400,878246400,16440,16430,16450,16430,374
|
|
20240911,092300,872097610,16430,16460,16460,16370,8232
|
|
20240911,092200,736926430,16450,16640,16640,16420,4200
|
|
20240911,092100,667430980,16650,16630,16650,16630,171
|
|
20240911,092000,664584310,16630,16640,16650,16620,946
|
|
20240911,091900,648841650,16630,16650,16780,16630,10077
|
|
20240911,091800,480702650,16650,16700,16700,16650,2825
|
|
20240911,091700,433561650,16670,16800,16870,16670,4114
|
|
20240911,091600,364608080,16800,16890,16890,16800,9430
|
|
20240911,091500,206073470,16890,16890,16890,16890,147
|
|
20240911,091400,203590640,16890,16980,16990,16890,158
|
|
20240911,091300,200915920,16990,16880,16990,16880,1052
|
|
20240911,091200,183113560,16850,16860,16870,16850,183
|
|
20240911,091100,180029140,16860,16860,16860,16860,122
|
|
20240911,091000,177972220,16910,16980,16980,16860,294
|
|
20240911,090900,173000140,16980,16920,16980,16840,493
|
|
20240911,090800,164659800,16830,16830,16830,16830,67
|
|
20240911,090700,163532190,16830,16940,16950,16830,163
|
|
20240911,090600,160776050,16950,16940,16950,16940,150
|
|
20240911,090500,158233870,16950,16970,16970,16820,1092
|
|
20240911,090400,139716260,17030,16970,17030,16960,252
|
|
20240911,090300,135439120,16970,17050,17060,16960,834
|
|
20240911,090200,121230570,17060,17090,17090,16960,246
|
|
20240911,090100,117040250,17090,16810,17100,16800,5922
|
|
20240911,090000,16012820,16700,16840,16840,16700,903
|