712 lines
38 KiB
CSV
712 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,204900,10109614280,17280,17280,17280,17280,8103
|
|
20240927,204800,10109614280,17280,17280,17280,17280,0
|
|
20240927,204700,10109614280,17280,17280,17280,17280,0
|
|
20240927,204600,10109614280,17280,17280,17280,17280,0
|
|
20240927,204500,10109614280,17280,17280,17280,17280,0
|
|
20240927,204400,10109614280,17280,17280,17280,17280,0
|
|
20240927,204300,10109614280,17280,17280,17280,17280,0
|
|
20240927,204200,10109614280,17280,17280,17280,17280,0
|
|
20240927,204100,10109614280,17280,17280,17280,17280,0
|
|
20240927,204000,10109614280,17280,17280,17280,17280,0
|
|
20240927,203900,10109614280,17280,17280,17280,17280,0
|
|
20240927,203800,10109614280,17280,17280,17280,17280,0
|
|
20240927,203700,10109614280,17280,17280,17280,17280,0
|
|
20240927,203600,10109614280,17280,17280,17280,17280,0
|
|
20240927,203500,10109614280,17280,17280,17280,17280,0
|
|
20240927,203400,10109614280,17280,17280,17280,17280,0
|
|
20240927,203300,10109614280,17280,17280,17280,17280,0
|
|
20240927,203200,10109614280,17280,17280,17280,17280,0
|
|
20240927,203100,10109614280,17280,17280,17280,17280,0
|
|
20240927,203000,10109614280,17280,17280,17280,17280,0
|
|
20240927,202900,10109614280,17280,17280,17280,17280,0
|
|
20240927,202800,10109614280,17280,17280,17280,17280,0
|
|
20240927,202700,10109614280,17280,17280,17280,17280,0
|
|
20240927,202600,10109614280,17280,17280,17280,17280,0
|
|
20240927,202500,10109614280,17280,17280,17280,17280,0
|
|
20240927,202400,10109614280,17280,17280,17280,17280,0
|
|
20240927,202300,10109614280,17280,17280,17280,17280,0
|
|
20240927,202200,10109614280,17280,17280,17280,17280,0
|
|
20240927,202100,10109614280,17280,17280,17280,17280,0
|
|
20240927,202000,10109614280,17280,17280,17280,17280,0
|
|
20240927,201900,10109614280,17280,17280,17280,17280,8103
|
|
20240927,201800,10109614280,17280,17280,17280,17280,0
|
|
20240927,201700,10109614280,17280,17280,17280,17280,0
|
|
20240927,201600,10109614280,17280,17280,17280,17280,0
|
|
20240927,201500,10109614280,17280,17280,17280,17280,0
|
|
20240927,201400,10109614280,17280,17280,17280,17280,0
|
|
20240927,201300,10109614280,17280,17280,17280,17280,0
|
|
20240927,201200,10109614280,17280,17280,17280,17280,0
|
|
20240927,201100,10109614280,17280,17280,17280,17280,0
|
|
20240927,201000,10109614280,17280,17280,17280,17280,0
|
|
20240927,200900,10109614280,17280,17280,17280,17280,0
|
|
20240927,200800,10109614280,17280,17280,17280,17280,0
|
|
20240927,200700,10109614280,17280,17280,17280,17280,0
|
|
20240927,200600,10109614280,17280,17280,17280,17280,0
|
|
20240927,200500,10109614280,17280,17280,17280,17280,0
|
|
20240927,200400,10109614280,17280,17280,17280,17280,0
|
|
20240927,200300,10109614280,17280,17280,17280,17280,0
|
|
20240927,200200,10109614280,17280,17280,17280,17280,0
|
|
20240927,200100,10109614280,17280,17280,17280,17280,0
|
|
20240927,200000,10109614280,17280,17280,17280,17280,0
|
|
20240927,195900,10109614280,17280,17280,17280,17280,0
|
|
20240927,195800,10109614280,17280,17280,17280,17280,0
|
|
20240927,195700,10109614280,17280,17280,17280,17280,0
|
|
20240927,195600,10109614280,17280,17280,17280,17280,0
|
|
20240927,195500,10109614280,17280,17280,17280,17280,0
|
|
20240927,195400,10109614280,17280,17280,17280,17280,0
|
|
20240927,195300,10109614280,17280,17280,17280,17280,0
|
|
20240927,195200,10109614280,17280,17280,17280,17280,0
|
|
20240927,195100,10109614280,17280,17280,17280,17280,0
|
|
20240927,195000,10109614280,17280,17280,17280,17280,0
|
|
20240927,194900,10109614280,17280,17280,17280,17280,8103
|
|
20240927,194800,10109614280,17280,17280,17280,17280,0
|
|
20240927,194700,10109614280,17280,17280,17280,17280,0
|
|
20240927,194600,10109614280,17280,17280,17280,17280,0
|
|
20240927,194500,10109614280,17280,17280,17280,17280,0
|
|
20240927,194400,10109614280,17280,17280,17280,17280,0
|
|
20240927,194300,10109614280,17280,17280,17280,17280,0
|
|
20240927,194200,10109614280,17280,17280,17280,17280,0
|
|
20240927,194100,10109614280,17280,17280,17280,17280,0
|
|
20240927,194000,10109614280,17280,17280,17280,17280,0
|
|
20240927,193900,10109614280,17280,17280,17280,17280,0
|
|
20240927,193800,10109614280,17280,17280,17280,17280,0
|
|
20240927,193700,10109614280,17280,17280,17280,17280,0
|
|
20240927,193600,10109614280,17280,17280,17280,17280,0
|
|
20240927,193500,10109614280,17280,17280,17280,17280,0
|
|
20240927,193400,10109614280,17280,17280,17280,17280,0
|
|
20240927,193300,10109614280,17280,17280,17280,17280,0
|
|
20240927,193200,10109614280,17280,17280,17280,17280,0
|
|
20240927,193100,10109614280,17280,17280,17280,17280,0
|
|
20240927,193000,10109614280,17280,17280,17280,17280,0
|
|
20240927,192900,10109614280,17280,17280,17280,17280,0
|
|
20240927,192800,10109614280,17280,17280,17280,17280,0
|
|
20240927,192700,10109614280,17280,17280,17280,17280,0
|
|
20240927,192600,10109614280,17280,17280,17280,17280,0
|
|
20240927,192500,10109614280,17280,17280,17280,17280,0
|
|
20240927,192400,10109614280,17280,17280,17280,17280,0
|
|
20240927,192300,10109614280,17280,17280,17280,17280,0
|
|
20240927,192200,10109614280,17280,17280,17280,17280,0
|
|
20240927,192100,10109614280,17280,17280,17280,17280,0
|
|
20240927,192000,10109614280,17280,17280,17280,17280,0
|
|
20240927,191900,10109614280,17280,17280,17280,17280,8103
|
|
20240927,191800,10109614280,17280,17280,17280,17280,0
|
|
20240927,191700,10109614280,17280,17280,17280,17280,0
|
|
20240927,191600,10109614280,17280,17280,17280,17280,0
|
|
20240927,191500,10109614280,17280,17280,17280,17280,0
|
|
20240927,191400,10109614280,17280,17280,17280,17280,0
|
|
20240927,191300,10109614280,17280,17280,17280,17280,0
|
|
20240927,191200,10109614280,17280,17280,17280,17280,0
|
|
20240927,191100,10109614280,17280,17280,17280,17280,0
|
|
20240927,191000,10109614280,17280,17280,17280,17280,0
|
|
20240927,190900,10109614280,17280,17280,17280,17280,0
|
|
20240927,190800,10109614280,17280,17280,17280,17280,0
|
|
20240927,190700,10109614280,17280,17280,17280,17280,0
|
|
20240927,190600,10109614280,17280,17280,17280,17280,0
|
|
20240927,190500,10109614280,17280,17280,17280,17280,0
|
|
20240927,190400,10109614280,17280,17280,17280,17280,0
|
|
20240927,190300,10109614280,17280,17280,17280,17280,0
|
|
20240927,190200,10109614280,17280,17280,17280,17280,0
|
|
20240927,190100,10109614280,17280,17280,17280,17280,0
|
|
20240927,190000,10109614280,17280,17280,17280,17280,0
|
|
20240927,185900,10109614280,17280,17280,17280,17280,0
|
|
20240927,185800,10109614280,17280,17280,17280,17280,0
|
|
20240927,185700,10109614280,17280,17280,17280,17280,0
|
|
20240927,185600,10109614280,17280,17280,17280,17280,0
|
|
20240927,185500,10109614280,17280,17280,17280,17280,0
|
|
20240927,185400,10109614280,17280,17280,17280,17280,0
|
|
20240927,185300,10109614280,17280,17280,17280,17280,0
|
|
20240927,185200,10109614280,17280,17280,17280,17280,0
|
|
20240927,185100,10109614280,17280,17280,17280,17280,0
|
|
20240927,185000,10109614280,17280,17280,17280,17280,0
|
|
20240927,184900,10109614280,17280,17280,17280,17280,8103
|
|
20240927,184800,10109614280,17280,17280,17280,17280,0
|
|
20240927,184700,10109614280,17280,17280,17280,17280,0
|
|
20240927,184600,10109614280,17280,17280,17280,17280,0
|
|
20240927,184500,10109614280,17280,17280,17280,17280,0
|
|
20240927,184400,10109614280,17280,17280,17280,17280,0
|
|
20240927,184300,10109614280,17280,17280,17280,17280,0
|
|
20240927,184200,10109614280,17280,17280,17280,17280,0
|
|
20240927,184100,10109614280,17280,17280,17280,17280,0
|
|
20240927,184000,10109614280,17280,17280,17280,17280,0
|
|
20240927,183900,10109614280,17280,17280,17280,17280,0
|
|
20240927,183800,10109614280,17280,17280,17280,17280,0
|
|
20240927,183700,10109614280,17280,17280,17280,17280,0
|
|
20240927,183600,10109614280,17280,17280,17280,17280,0
|
|
20240927,183500,10109614280,17280,17280,17280,17280,0
|
|
20240927,183400,10109614280,17280,17280,17280,17280,0
|
|
20240927,183300,10109614280,17280,17280,17280,17280,0
|
|
20240927,183200,10109614280,17280,17280,17280,17280,0
|
|
20240927,183100,10109614280,17280,17280,17280,17280,0
|
|
20240927,183000,10109614280,17280,17280,17280,17280,0
|
|
20240927,182900,10109614280,17280,17280,17280,17280,0
|
|
20240927,182800,10109614280,17280,17280,17280,17280,0
|
|
20240927,182700,10109614280,17280,17280,17280,17280,0
|
|
20240927,182600,10109614280,17280,17280,17280,17280,0
|
|
20240927,182500,10109614280,17280,17280,17280,17280,0
|
|
20240927,182400,10109614280,17280,17280,17280,17280,0
|
|
20240927,182300,10109614280,17280,17280,17280,17280,0
|
|
20240927,182200,10109614280,17280,17280,17280,17280,0
|
|
20240927,182100,10109614280,17280,17280,17280,17280,0
|
|
20240927,182000,10109614280,17280,17280,17280,17280,0
|
|
20240927,181900,10109614280,17280,17280,17280,17280,8103
|
|
20240927,181800,10109614280,17280,17280,17280,17280,0
|
|
20240927,181700,10109614280,17280,17280,17280,17280,0
|
|
20240927,181600,10109614280,17280,17280,17280,17280,0
|
|
20240927,181500,10109614280,17280,17280,17280,17280,0
|
|
20240927,181400,10109614280,17280,17280,17280,17280,0
|
|
20240927,181300,10109614280,17280,17280,17280,17280,0
|
|
20240927,181200,10109614280,17280,17280,17280,17280,0
|
|
20240927,181100,10109614280,17280,17280,17280,17280,0
|
|
20240927,181000,10109614280,17280,17280,17280,17280,0
|
|
20240927,180900,10109614280,17280,17280,17280,17280,0
|
|
20240927,180800,10109614280,17280,17280,17280,17280,0
|
|
20240927,180700,10109614280,17280,17280,17280,17280,0
|
|
20240927,180600,10109614280,17280,17280,17280,17280,0
|
|
20240927,180500,10109614280,17280,17280,17280,17280,0
|
|
20240927,180400,10109614280,17280,17280,17280,17280,0
|
|
20240927,180300,10109614280,17280,17280,17280,17280,0
|
|
20240927,180200,10109614280,17280,17280,17280,17280,0
|
|
20240927,180100,10109614280,17280,17280,17280,17280,0
|
|
20240927,180000,10109614280,17280,17280,17280,17280,0
|
|
20240927,175900,10109614280,17280,17280,17280,17280,0
|
|
20240927,175800,10109614280,17280,17280,17280,17280,0
|
|
20240927,175700,10109614280,17280,17280,17280,17280,0
|
|
20240927,175600,10109614280,17280,17280,17280,17280,0
|
|
20240927,175500,10109614280,17280,17280,17280,17280,0
|
|
20240927,175400,10109614280,17280,17280,17280,17280,0
|
|
20240927,175300,10109614280,17280,17280,17280,17280,0
|
|
20240927,175200,10109614280,17280,17280,17280,17280,0
|
|
20240927,175100,10109614280,17280,17280,17280,17280,0
|
|
20240927,175000,10109614280,17280,17280,17280,17280,0
|
|
20240927,174900,10109614280,17280,17280,17280,17280,8103
|
|
20240927,174800,10109614280,17280,17280,17280,17280,0
|
|
20240927,174700,10109614280,17280,17280,17280,17280,0
|
|
20240927,174600,10109614280,17280,17280,17280,17280,0
|
|
20240927,174500,10109614280,17280,17280,17280,17280,0
|
|
20240927,174400,10109614280,17280,17280,17280,17280,0
|
|
20240927,174300,10109614280,17280,17280,17280,17280,0
|
|
20240927,174200,10109614280,17280,17280,17280,17280,0
|
|
20240927,174100,10109614280,17280,17280,17280,17280,0
|
|
20240927,174000,10109614280,17280,17280,17280,17280,0
|
|
20240927,173900,10109614280,17280,17280,17280,17280,0
|
|
20240927,173800,10109614280,17280,17280,17280,17280,0
|
|
20240927,173700,10109614280,17280,17280,17280,17280,0
|
|
20240927,173600,10109614280,17280,17280,17280,17280,0
|
|
20240927,173500,10109614280,17280,17280,17280,17280,0
|
|
20240927,173400,10109614280,17280,17280,17280,17280,0
|
|
20240927,173300,10109614280,17280,17280,17280,17280,0
|
|
20240927,173200,10109614280,17280,17280,17280,17280,0
|
|
20240927,173100,10109614280,17280,17280,17280,17280,0
|
|
20240927,173000,10109614280,17280,17280,17280,17280,0
|
|
20240927,172900,10109614280,17280,17280,17280,17280,0
|
|
20240927,172800,10109614280,17280,17280,17280,17280,0
|
|
20240927,172700,10109614280,17280,17280,17280,17280,0
|
|
20240927,172600,10109614280,17280,17280,17280,17280,0
|
|
20240927,172500,10109614280,17280,17280,17280,17280,0
|
|
20240927,172400,10109614280,17280,17280,17280,17280,0
|
|
20240927,172300,10109614280,17280,17280,17280,17280,0
|
|
20240927,172200,10109614280,17280,17280,17280,17280,0
|
|
20240927,172100,10109614280,17280,17280,17280,17280,0
|
|
20240927,172000,10109614280,17280,17280,17280,17280,0
|
|
20240927,171900,10109614280,17280,17280,17280,17280,8103
|
|
20240927,171800,10109614280,17280,17280,17280,17280,0
|
|
20240927,171700,10109614280,17280,17280,17280,17280,0
|
|
20240927,171600,10109614280,17280,17280,17280,17280,0
|
|
20240927,171500,10109614280,17280,17280,17280,17280,0
|
|
20240927,171400,10109614280,17280,17280,17280,17280,0
|
|
20240927,171300,10109614280,17280,17280,17280,17280,0
|
|
20240927,171200,10109614280,17280,17280,17280,17280,0
|
|
20240927,171100,10109614280,17280,17280,17280,17280,0
|
|
20240927,171000,10109614280,17280,17280,17280,17280,0
|
|
20240927,170900,10109614280,17280,17280,17280,17280,0
|
|
20240927,170800,10109614280,17280,17280,17280,17280,0
|
|
20240927,170700,10109614280,17280,17280,17280,17280,0
|
|
20240927,170600,10109614280,17280,17280,17280,17280,0
|
|
20240927,170500,10109614280,17280,17280,17280,17280,0
|
|
20240927,170400,10109614280,17280,17280,17280,17280,0
|
|
20240927,170300,10109614280,17280,17280,17280,17280,0
|
|
20240927,170200,10109614280,17280,17280,17280,17280,0
|
|
20240927,170100,10109614280,17280,17280,17280,17280,0
|
|
20240927,170000,10109614280,17280,17280,17280,17280,0
|
|
20240927,165900,10109614280,17280,17280,17280,17280,0
|
|
20240927,165800,10109614280,17280,17280,17280,17280,0
|
|
20240927,165700,10109614280,17280,17280,17280,17280,0
|
|
20240927,165600,10109614280,17280,17280,17280,17280,0
|
|
20240927,165500,10109614280,17280,17280,17280,17280,0
|
|
20240927,165400,10109614280,17280,17280,17280,17280,0
|
|
20240927,165300,10109614280,17280,17280,17280,17280,0
|
|
20240927,165200,10109614280,17280,17280,17280,17280,0
|
|
20240927,165100,10109614280,17280,17280,17280,17280,0
|
|
20240927,165000,10109614280,17280,17280,17280,17280,0
|
|
20240927,164900,10109614280,17280,17280,17280,17280,8103
|
|
20240927,164800,10109614280,17280,17280,17280,17280,0
|
|
20240927,164700,10109614280,17280,17280,17280,17280,0
|
|
20240927,164600,10109614280,17280,17280,17280,17280,0
|
|
20240927,164500,10109614280,17280,17280,17280,17280,0
|
|
20240927,164400,10109614280,17280,17280,17280,17280,0
|
|
20240927,164300,10109614280,17280,17280,17280,17280,0
|
|
20240927,164200,10109614280,17280,17280,17280,17280,0
|
|
20240927,164100,10109614280,17280,17280,17280,17280,0
|
|
20240927,164000,10109614280,17280,17280,17280,17280,0
|
|
20240927,163900,10109614280,17280,17280,17280,17280,0
|
|
20240927,163800,10109614280,17280,17280,17280,17280,0
|
|
20240927,163700,10109614280,17280,17280,17280,17280,0
|
|
20240927,163600,10109614280,17280,17280,17280,17280,0
|
|
20240927,163500,10109614280,17280,17280,17280,17280,0
|
|
20240927,163400,10109614280,17280,17280,17280,17280,0
|
|
20240927,163300,10109614280,17280,17280,17280,17280,0
|
|
20240927,163200,10109614280,17280,17280,17280,17280,0
|
|
20240927,163100,10109614280,17280,17280,17280,17280,0
|
|
20240927,163000,10109614280,17280,17280,17280,17280,0
|
|
20240927,162900,10109614280,17280,17280,17280,17280,0
|
|
20240927,162800,10109614280,17280,17280,17280,17280,0
|
|
20240927,162700,10109614280,17280,17280,17280,17280,0
|
|
20240927,162600,10109614280,17280,17280,17280,17280,0
|
|
20240927,162500,10109614280,17280,17280,17280,17280,0
|
|
20240927,162400,10109614280,17280,17280,17280,17280,0
|
|
20240927,162300,10109614280,17280,17280,17280,17280,0
|
|
20240927,162200,10109614280,17280,17280,17280,17280,0
|
|
20240927,162100,10109614280,17280,17280,17280,17280,0
|
|
20240927,162000,10109614280,17280,17280,17280,17280,0
|
|
20240927,161900,10109614280,17280,17280,17280,17280,8103
|
|
20240927,161800,10109614280,17280,17280,17280,17280,0
|
|
20240927,161700,10109614280,17280,17280,17280,17280,0
|
|
20240927,161600,10109614280,17280,17280,17280,17280,0
|
|
20240927,161500,10109614280,17280,17280,17280,17280,0
|
|
20240927,161400,10109614280,17280,17280,17280,17280,0
|
|
20240927,161300,10109614280,17280,17280,17280,17280,0
|
|
20240927,161200,10109614280,17280,17280,17280,17280,0
|
|
20240927,161100,10109614280,17280,17280,17280,17280,0
|
|
20240927,161000,10109614280,17280,17280,17280,17280,0
|
|
20240927,160900,10109614280,17280,17280,17280,17280,0
|
|
20240927,160800,10109614280,17280,17280,17280,17280,0
|
|
20240927,160700,10109614280,17280,17280,17280,17280,0
|
|
20240927,160600,10109614280,17280,17280,17280,17280,0
|
|
20240927,160500,10109614280,17280,17280,17280,17280,0
|
|
20240927,160400,10109614280,17280,17280,17280,17280,0
|
|
20240927,160300,10109614280,17280,17280,17280,17280,0
|
|
20240927,160200,10109614280,17280,17280,17280,17280,0
|
|
20240927,160100,10109614280,17280,17280,17280,17280,0
|
|
20240927,160000,10109614280,17280,17280,17280,17280,0
|
|
20240927,155900,10109614280,17280,17280,17280,17280,0
|
|
20240927,155800,10109614280,17280,17280,17280,17280,0
|
|
20240927,155700,10109614280,17280,17280,17280,17280,0
|
|
20240927,155600,10109614280,17280,17280,17280,17280,0
|
|
20240927,155500,10109614280,17280,17280,17280,17280,0
|
|
20240927,155400,10109614280,17280,17280,17280,17280,0
|
|
20240927,155300,10109614280,17280,17280,17280,17280,0
|
|
20240927,155200,10109614280,17280,17280,17280,17280,0
|
|
20240927,155100,10109614280,17280,17280,17280,17280,0
|
|
20240927,155000,10109614280,17280,17280,17280,17280,0
|
|
20240927,154900,10109614280,17280,17280,17280,17280,8103
|
|
20240927,154800,10109614280,17280,17280,17280,17280,0
|
|
20240927,154700,10109614280,17280,17280,17280,17280,0
|
|
20240927,154600,10109614280,17280,17280,17280,17280,0
|
|
20240927,154500,10109614280,17280,17280,17280,17280,0
|
|
20240927,154400,10109614280,17280,17280,17280,17280,0
|
|
20240927,154300,10109614280,17280,17280,17280,17280,0
|
|
20240927,154200,10109614280,17280,17280,17280,17280,0
|
|
20240927,154100,10109614280,17280,17280,17280,17280,0
|
|
20240927,154000,10109614280,17280,17280,17280,17280,0
|
|
20240927,153900,10109614280,17280,17280,17280,17280,0
|
|
20240927,153800,10109614280,17280,17280,17280,17280,0
|
|
20240927,153700,10109614280,17280,17280,17280,17280,0
|
|
20240927,153600,10109614280,17280,17280,17280,17280,0
|
|
20240927,153500,10109614280,17280,17280,17280,17280,0
|
|
20240927,153400,10109614280,17280,17280,17280,17280,0
|
|
20240927,153300,10109614280,17280,17280,17280,17280,0
|
|
20240927,153200,10109614280,17280,17280,17280,17280,0
|
|
20240927,153100,10109614280,17280,17280,17280,17280,0
|
|
20240927,153000,10109614280,17280,17280,17280,17280,8103
|
|
20240927,152900,9969594440,17440,17440,17440,17440,0
|
|
20240927,152800,9969594440,17440,17440,17440,17440,0
|
|
20240927,152700,9969594440,17440,17440,17440,17440,0
|
|
20240927,152600,9969594440,17440,17440,17440,17440,0
|
|
20240927,152500,9969594440,17440,17440,17440,17440,0
|
|
20240927,152400,9969594440,17440,17440,17440,17440,0
|
|
20240927,152300,9969594440,17440,17440,17440,17440,0
|
|
20240927,152200,9969594440,17440,17440,17440,17440,0
|
|
20240927,152100,9969594440,17440,17440,17440,17440,0
|
|
20240927,152000,9969594440,17440,17440,17440,17440,0
|
|
20240927,151900,9969594440,17440,17370,17440,17280,2316
|
|
20240927,151800,9929352660,17370,17470,17480,17350,1528
|
|
20240927,151700,9902775270,17470,17390,17470,17350,3324
|
|
20240927,151600,9844880730,17390,17360,17410,17290,3826
|
|
20240927,151500,9778461530,17350,17360,17440,17330,2621
|
|
20240927,151400,9732859240,17400,17170,17470,17130,6333
|
|
20240927,151300,9622871740,17280,16950,17290,16950,5823
|
|
20240927,151200,9523054180,16950,16780,16950,16780,18307
|
|
20240927,151100,9215113030,16780,16780,16780,16730,1057
|
|
20240927,151000,9197384750,16780,16760,16780,16730,3419
|
|
20240927,150900,9140100560,16760,16700,16760,16700,2310
|
|
20240927,150800,9101435540,16700,16670,16750,16670,2212
|
|
20240927,150700,9064507860,16720,16680,16730,16660,938
|
|
20240927,150600,9048865460,16680,16780,16780,16680,2462
|
|
20240927,150500,9007667500,16780,16780,16800,16780,1004
|
|
20240927,150400,8990813230,16780,16830,16840,16780,2758
|
|
20240927,150300,8944462120,16820,16830,16840,16810,1032
|
|
20240927,150200,8927093850,16840,16850,16850,16830,821
|
|
20240927,150100,8913268620,16840,16850,16870,16840,726
|
|
20240927,150000,8901040060,16870,16890,16890,16820,1741
|
|
20240927,145900,8871741700,16850,16900,16910,16850,460
|
|
20240927,145800,8863975950,16920,16890,16920,16880,1310
|
|
20240927,145700,8841848990,16880,16920,16950,16880,738
|
|
20240927,145600,8829374540,16920,16920,16920,16880,1022
|
|
20240927,145500,8812094290,16910,16870,16910,16860,974
|
|
20240927,145400,8795648610,16900,16870,16900,16860,521
|
|
20240927,145300,8786853960,16870,16850,16870,16850,1764
|
|
20240927,145200,8757122480,16890,16850,16890,16840,314
|
|
20240927,145100,8751828980,16850,16880,16880,16820,1265
|
|
20240927,145000,8730536800,16870,16880,16880,16830,1336
|
|
20240927,144900,8708026900,16870,16910,16910,16870,1298
|
|
20240927,144800,8686105610,16910,16930,16930,16890,1029
|
|
20240927,144700,8668706390,16930,16880,16940,16880,792
|
|
20240927,144600,8655324240,16880,16920,16930,16870,1126
|
|
20240927,144500,8636315490,16940,16950,16950,16860,573
|
|
20240927,144400,8626651030,16950,16940,16950,16900,471
|
|
20240927,144300,8618686820,16930,16890,16930,16820,991
|
|
20240927,144200,8601977630,16900,16880,16960,16880,437
|
|
20240927,144100,8594597900,16880,16910,16920,16880,3392
|
|
20240927,144000,8537283620,16910,16900,16980,16900,2191
|
|
20240927,143900,8500212320,16950,16920,16950,16900,724
|
|
20240927,143800,8487967730,16900,16940,16980,16900,2726
|
|
20240927,143700,8441831950,16920,16980,16980,16920,1561
|
|
20240927,143600,8415412990,16930,17030,17030,16930,416
|
|
20240927,143500,8408368450,16930,16970,17020,16930,3915
|
|
20240927,143400,8341991480,17020,16950,17020,16950,474
|
|
20240927,143300,8333957040,17030,16950,17030,16930,2232
|
|
20240927,143200,8296072830,16950,17000,17000,16950,1340
|
|
20240927,143100,8273357310,16960,16990,16990,16960,624
|
|
20240927,143000,8262772500,16960,17020,17030,16960,2198
|
|
20240927,142900,8225399930,17020,16960,17020,16950,938
|
|
20240927,142800,8209467880,16950,16930,16950,16920,1933
|
|
20240927,142700,8176747210,16920,16950,16970,16910,1445
|
|
20240927,142600,8152278470,16960,17030,17030,16910,3526
|
|
20240927,142500,8092418120,17050,17060,17060,17010,983
|
|
20240927,142400,8075664760,17060,16990,17100,16990,1513
|
|
20240927,142300,8049939990,16990,17010,17010,16990,1287
|
|
20240927,142200,8028071400,17010,17020,17030,17000,3131
|
|
20240927,142100,7974830640,17020,17040,17040,17010,1897
|
|
20240927,142000,7942534770,17040,17080,17080,17040,653
|
|
20240927,141900,7931398430,17080,17080,17080,17060,770
|
|
20240927,141800,7918254730,17080,17080,17080,17070,571
|
|
20240927,141700,7908502620,17080,17090,17140,17080,2674
|
|
20240927,141600,7862808760,17090,17120,17150,17080,419
|
|
20240927,141500,7855650600,17110,17120,17120,17070,857
|
|
20240927,141400,7840994010,17120,17120,17120,17110,411
|
|
20240927,141300,7833960240,17120,17120,17140,17100,720
|
|
20240927,141200,7821642340,17110,17090,17110,17070,716
|
|
20240927,141100,7809405840,17090,17070,17100,17020,1014
|
|
20240927,141000,7792096320,17070,17070,17080,17030,1200
|
|
20240927,140900,7771619300,17080,17110,17110,17080,408
|
|
20240927,140800,7764643070,17120,17110,17150,17100,905
|
|
20240927,140700,7749149040,17140,17140,17160,17140,1437
|
|
20240927,140600,7724517270,17150,17100,17150,17100,847
|
|
20240927,140500,7710013360,17100,17110,17120,17070,757
|
|
20240927,140400,7697077470,17110,17120,17130,17100,934
|
|
20240927,140300,7681092760,17120,17150,17150,17090,606
|
|
20240927,140200,7670732780,17140,17110,17140,17070,968
|
|
20240927,140100,7654178130,17100,17110,17110,17010,1218
|
|
20240927,140000,7633369080,17110,17080,17150,17080,1036
|
|
20240927,135900,7615641670,17130,17060,17150,17060,95
|
|
20240927,135800,7614019990,17140,17000,17150,17000,6626
|
|
20240927,135700,7501319070,17020,17020,17020,17020,0
|
|
20240927,135600,7501319070,17020,17110,17110,17020,5558
|
|
20240927,135500,7406566880,17150,17150,17150,17110,2366
|
|
20240927,135400,7366012660,17150,17160,17170,17150,8911
|
|
20240927,135300,7213177570,17160,17190,17190,17160,720
|
|
20240927,135200,7200818810,17200,17120,17200,17120,821
|
|
20240927,135100,7186734390,17150,17100,17150,17080,1619
|
|
20240927,135000,7159047310,17100,17120,17120,17100,282
|
|
20240927,134900,7154221470,17110,17110,17110,17080,904
|
|
20240927,134800,7138768540,17110,17140,17140,17100,1476
|
|
20240927,134700,7113513120,17130,17080,17130,17070,813
|
|
20240927,134600,7099614890,17070,17140,17160,17070,1593
|
|
20240927,134500,7072353410,17130,17170,17170,17130,1511
|
|
20240927,134400,7046463560,17160,17140,17170,17130,579
|
|
20240927,134300,7036539650,17150,17120,17150,17110,1071
|
|
20240927,134200,7018204180,17120,17160,17160,17110,5200
|
|
20240927,134100,6929135230,17160,17180,17180,17150,961
|
|
20240927,134000,6912637410,17200,17160,17200,17160,651
|
|
20240927,133900,6901463030,17170,17170,17170,17160,776
|
|
20240927,133800,6888143690,17180,17180,17190,17170,485
|
|
20240927,133700,6879811390,17180,17190,17200,17180,1048
|
|
20240927,133600,6861803550,17190,17210,17250,17190,1135
|
|
20240927,133500,6842261960,17190,17160,17220,17160,1022
|
|
20240927,133400,6824680550,17160,17160,17190,17160,1353
|
|
20240927,133300,6801455360,17160,17190,17190,17130,3671
|
|
20240927,133200,6738479990,17190,17260,17260,17190,2058
|
|
20240927,133100,6703051390,17260,17270,17270,17250,899
|
|
20240927,133000,6687539280,17280,17240,17290,17240,596
|
|
20240927,132900,6677258480,17270,17250,17270,17250,420
|
|
20240927,132800,6670013180,17240,17250,17250,17230,1000
|
|
20240927,132700,6652775390,17250,17230,17250,17230,392
|
|
20240927,132600,6646017290,17240,17220,17240,17210,920
|
|
20240927,132500,6630174460,17210,17220,17240,17210,638
|
|
20240927,132400,6619187270,17220,17280,17280,17220,469
|
|
20240927,132300,6611109700,17220,17220,17250,17210,1036
|
|
20240927,132200,6593265800,17210,17210,17240,17200,480
|
|
20240927,132100,6585005200,17210,17280,17370,17190,2173
|
|
20240927,132000,6547520920,17290,17200,17290,17160,3132
|
|
20240927,131900,6493636520,17200,17200,17210,17190,446
|
|
20240927,131800,6485965190,17190,17200,17270,17180,1479
|
|
20240927,131700,6460535450,17290,17250,17290,17190,6170
|
|
20240927,131600,6354362670,17250,17270,17320,17250,565
|
|
20240927,131500,6344593070,17300,17210,17300,17170,1586
|
|
20240927,131400,6317316270,17200,17270,17310,17200,4674
|
|
20240927,131300,6236688840,17260,17330,17330,17260,4172
|
|
20240927,131200,6164554030,17330,17340,17340,17320,534
|
|
20240927,131100,6155300990,17340,17350,17350,17330,613
|
|
20240927,131000,6144671950,17350,17340,17350,17340,635
|
|
20240927,130900,6133660980,17330,17310,17330,17300,894
|
|
20240927,130800,6118181990,17320,17310,17330,17310,243
|
|
20240927,130700,6113975140,17310,17320,17330,17310,561
|
|
20240927,130600,6104257610,17320,17340,17350,17320,425
|
|
20240927,130500,6096890590,17340,17320,17340,17320,692
|
|
20240927,130400,6084895580,17310,17350,17360,17300,3339
|
|
20240927,130300,6027062150,17350,17330,17350,17320,767
|
|
20240927,130200,6013768440,17320,17350,17360,17320,601
|
|
20240927,130100,6003345310,17360,17350,17360,17340,1289
|
|
20240927,130000,5980982390,17350,17360,17380,17350,1428
|
|
20240927,125900,5956188560,17360,17370,17370,17360,112
|
|
20240927,125800,5954243840,17360,17380,17390,17360,1037
|
|
20240927,125700,5936229880,17380,17380,17400,17370,1114
|
|
20240927,125600,5916875540,17380,17410,17410,17380,708
|
|
20240927,125500,5904560820,17410,17410,17410,17400,787
|
|
20240927,125400,5890866050,17410,17410,17410,17400,613
|
|
20240927,125300,5880199040,17400,17410,17410,17400,1498
|
|
20240927,125200,5854128780,17420,17410,17420,17400,691
|
|
20240927,125100,5842103140,17400,17430,17430,17400,455
|
|
20240927,125000,5834180210,17430,17410,17440,17400,1069
|
|
20240927,124900,5815568800,17400,17430,17440,17400,1409
|
|
20240927,124800,5791031540,17430,17460,17460,17430,1059
|
|
20240927,124700,5772554750,17450,17470,17470,17450,552
|
|
20240927,124600,5762917140,17470,17460,17470,17460,677
|
|
20240927,124500,5751095280,17460,17470,17470,17460,621
|
|
20240927,124400,5740252460,17460,17460,17470,17450,692
|
|
20240927,124300,5728175060,17460,17470,17470,17450,658
|
|
20240927,124200,5716691420,17470,17460,17470,17450,463
|
|
20240927,124100,5708609480,17490,17460,17490,17450,610
|
|
20240927,124000,5697962590,17450,17480,17480,17450,241
|
|
20240927,123900,5693753400,17450,17510,17510,17450,2454
|
|
20240927,123800,5650829290,17500,17510,17530,17500,3020
|
|
20240927,123700,5597973930,17520,17540,17540,17520,269
|
|
20240927,123600,5593260870,17540,17570,17570,17530,581
|
|
20240927,123500,5583071630,17570,17530,17590,17530,830
|
|
20240927,123400,5568513860,17520,17550,17600,17520,716
|
|
20240927,123300,5555941050,17500,17570,17570,17500,701
|
|
20240927,123200,5543666350,17570,17470,17570,17460,1293
|
|
20240927,123100,5521066050,17480,17470,17480,17460,496
|
|
20240927,123000,5512404930,17470,17480,17490,17470,1573
|
|
20240927,122900,5484917220,17470,17480,17480,17470,529
|
|
20240927,122800,5475673570,17480,17480,17500,17480,294
|
|
20240927,122700,5470534230,17480,17500,17510,17480,512
|
|
20240927,122600,5461582440,17480,17480,17500,17480,448
|
|
20240927,122500,5453750520,17490,17470,17490,17470,355
|
|
20240927,122400,5447548510,17510,17520,17520,17470,796
|
|
20240927,122300,5433614110,17480,17530,17530,17480,631
|
|
20240927,122200,5422582000,17500,17520,17540,17500,1070
|
|
20240927,122100,5403848740,17540,17480,17540,17480,646
|
|
20240927,122000,5392551090,17510,17520,17520,17470,523
|
|
20240927,121900,5383399800,17550,17470,17550,17470,239
|
|
20240927,121800,5379217100,17500,17470,17560,17460,1657
|
|
20240927,121700,5350232710,17480,17500,17500,17480,111
|
|
20240927,121600,5348292270,17470,17490,17500,17470,479
|
|
20240927,121500,5339920120,17490,17450,17500,17450,1091
|
|
20240927,121400,5320874130,17450,17510,17510,17450,694
|
|
20240927,121300,5308744300,17510,17470,17510,17470,521
|
|
20240927,121200,5299641550,17470,17530,17530,17470,1378
|
|
20240927,121100,5275543250,17530,17500,17530,17500,373
|
|
20240927,121000,5269015480,17490,17540,17540,17490,471
|
|
20240927,120900,5260776180,17530,17490,17530,17480,791
|
|
20240927,120800,5246938720,17480,17550,17550,17480,103
|
|
20240927,120700,5245137540,17490,17520,17520,17490,1180
|
|
20240927,120600,5224495160,17530,17520,17570,17520,183
|
|
20240927,120500,5221288490,17540,17530,17580,17530,656
|
|
20240927,120400,5209781300,17530,17530,17530,17490,529
|
|
20240927,120300,5200521280,17510,17470,17530,17460,755
|
|
20240927,120200,5187329580,17450,17550,17550,17450,1100
|
|
20240927,120100,5168102500,17530,17530,17530,17500,389
|
|
20240927,120000,5161293080,17520,17570,17570,17520,738
|
|
20240927,115900,5148346310,17560,17590,17590,17560,541
|
|
20240927,115800,5138844140,17600,17620,17620,17560,2470
|
|
20240927,115700,5095384960,17610,17640,17640,17610,506
|
|
20240927,115600,5086470470,17640,17650,17670,17620,723
|
|
20240927,115500,5073720200,17650,17680,17680,17650,445
|
|
20240927,115400,5065855670,17680,17700,17700,17640,679
|
|
20240927,115300,5053860190,17700,17620,17700,17600,1224
|
|
20240927,115200,5032276480,17600,17620,17630,17600,504
|
|
20240927,115100,5023402070,17620,17600,17630,17600,1012
|
|
20240927,115000,5005584100,17590,17590,17590,17560,891
|
|
20240927,114900,4989935220,17570,17600,17620,17570,477
|
|
20240927,114800,4981548700,17590,17550,17590,17520,836
|
|
20240927,114700,4966885280,17540,17500,17540,17500,617
|
|
20240927,114600,4956083510,17490,17530,17530,17490,386
|
|
20240927,114500,4949322550,17550,17530,17550,17480,311
|
|
20240927,114400,4943873070,17530,17480,17530,17480,1016
|
|
20240927,114300,4926107680,17470,17440,17490,17440,574
|
|
20240927,114200,4916087510,17440,17460,17490,17440,638
|
|
20240927,114100,4904952350,17500,17440,17500,17440,810
|
|
20240927,114000,4890811220,17440,17480,17480,17440,659
|
|
20240927,113900,4879312850,17480,17480,17490,17470,477
|
|
20240927,113800,4870975650,17480,17490,17530,17470,825
|
|
20240927,113700,4856552560,17500,17430,17500,17410,1041
|
|
20240927,113600,4838398680,17420,17510,17510,17400,15519
|
|
20240927,113500,4568007180,17510,17550,17560,17510,998
|
|
20240927,113400,4550511650,17550,17550,17550,17520,227
|
|
20240927,113300,4546529000,17560,17540,17560,17500,897
|
|
20240927,113200,4530810850,17500,17480,17540,17470,1085
|
|
20240927,113100,4511817630,17480,17480,17500,17460,1086
|
|
20240927,113000,4492847030,17480,17490,17500,17460,830
|
|
20240927,112900,4478348060,17470,17500,17510,17450,2294
|
|
20240927,112800,4438270190,17500,17520,17520,17490,563
|
|
20240927,112700,4428412220,17530,17550,17570,17510,1735
|
|
20240927,112600,4398008630,17510,17520,17570,17500,2366
|
|
20240927,112500,4356537860,17550,17500,17550,17490,636
|
|
20240927,112400,4345403930,17500,17550,17570,17480,3912
|
|
20240927,112300,4276916290,17550,17530,17570,17530,405
|
|
20240927,112200,4269811000,17520,17590,17610,17510,4797
|
|
20240927,112100,4185773090,17520,17590,17590,17510,2642
|
|
20240927,112000,4139445370,17580,17630,17630,17570,385
|
|
20240927,111900,4132673120,17610,17650,17650,17600,727
|
|
20240927,111800,4119868750,17620,17640,17700,17610,5307
|
|
20240927,111700,4026323490,17620,17650,17660,17600,448
|
|
20240927,111600,4018420780,17650,17720,17720,17650,1291
|
|
20240927,111500,3995609110,17680,17680,17740,17680,616
|
|
20240927,111400,3984714920,17680,17690,17750,17680,766
|
|
20240927,111300,3971158530,17700,17770,17800,17690,4511
|
|
20240927,111200,3891246040,17780,17810,17840,17780,1429
|
|
20240927,111100,3865812400,17800,17840,17850,17800,749
|
|
20240927,111000,3852461810,17840,17840,17870,17810,1003
|
|
20240927,110900,3834571130,17840,17780,17850,17780,1009
|
|
20240927,110800,3816605220,17760,17810,17820,17760,661
|
|
20240927,110700,3804858070,17790,17760,17800,17760,994
|
|
20240927,110600,3787192650,17760,17740,17770,17720,1201
|
|
20240927,110500,3765885340,17740,17730,17750,17700,1209
|
|
20240927,110400,3744464780,17740,17690,17740,17690,720
|
|
20240927,110300,3731726310,17670,17710,17710,17650,678
|
|
20240927,110200,3719736090,17710,17710,17800,17710,727
|
|
20240927,110100,3706853830,17840,17680,17870,17680,2914
|
|
20240927,110000,3655204240,17680,17680,17710,17670,699
|
|
20240927,105900,3642845010,17670,17690,17760,17660,1148
|
|
20240927,105800,3622554200,17800,17640,17870,17620,1224
|
|
20240927,105700,3600892120,17620,17530,17660,17520,1224
|
|
20240927,105600,3579391980,17530,17480,17530,17460,1091
|
|
20240927,105500,3560328190,17460,17470,17540,17450,794
|
|
20240927,105400,3546466960,17460,17430,17540,17430,1777
|
|
20240927,105300,3515394450,17430,17430,17430,17420,761
|
|
20240927,105200,3502131970,17450,17420,17450,17400,1783
|
|
20240927,105100,3471080720,17420,17440,17450,17400,442
|
|
20240927,105000,3463378190,17430,17430,17440,17370,1310
|
|
20240927,104900,3440572330,17430,17390,17450,17390,695
|
|
20240927,104800,3428465410,17400,17410,17420,17390,861
|
|
20240927,104700,3413478170,17450,17400,17480,17400,856
|
|
20240927,104600,3398551370,17490,17370,17490,17360,1785
|
|
20240927,104500,3367475580,17400,17420,17450,17360,1483
|
|
20240927,104400,3341674210,17450,17460,17480,17420,1155
|
|
20240927,104300,3321521660,17450,17510,17510,17450,1304
|
|
20240927,104200,3298727240,17510,17530,17530,17500,936
|
|
20240927,104100,3282341680,17530,17520,17550,17510,742
|
|
20240927,104000,3269341630,17520,17540,17550,17520,528
|
|
20240927,103900,3260085390,17550,17560,17560,17540,434
|
|
20240927,103800,3252469110,17570,17580,17590,17550,1269
|
|
20240927,103700,3230193680,17570,17520,17600,17510,1350
|
|
20240927,103600,3206485770,17560,17530,17570,17510,986
|
|
20240927,103500,3189202090,17500,17560,17560,17480,3688
|
|
20240927,103400,3124664560,17560,17540,17570,17510,846
|
|
20240927,103300,3109837510,17520,17620,17620,17520,1936
|
|
20240927,103200,3075847370,17610,17610,17650,17600,690
|
|
20240927,103100,3063693340,17600,17570,17670,17570,1319
|
|
20240927,103000,3040489520,17600,17640,17640,17570,2164
|
|
20240927,102900,3002390670,17640,17670,17680,17640,1481
|
|
20240927,102800,2976240820,17680,17700,17740,17680,2884
|
|
20240927,102700,2925187180,17700,17750,17770,17700,2413
|
|
20240927,102600,2882402590,17750,17780,17790,17750,894
|
|
20240927,102500,2866515240,17780,17800,17800,17770,616
|
|
20240927,102400,2855560790,17800,17780,17810,17750,639
|
|
20240927,102300,2844210040,17760,17870,17870,17750,1929
|
|
20240927,102200,2809927210,17870,17860,17870,17760,779
|
|
20240927,102100,2796068380,17830,17860,17860,17760,1303
|
|
20240927,102000,2772848520,17860,17850,17890,17840,774
|
|
20240927,101900,2759024420,17860,17840,17860,17840,593
|
|
20240927,101800,2748443230,17840,17830,17860,17820,697
|
|
20240927,101700,2736011900,17830,17800,17850,17800,546
|
|
20240927,101600,2726280370,17780,17760,17790,17760,614
|
|
20240927,101500,2715363920,17770,17780,17780,17760,793
|
|
20240927,101400,2701270590,17780,17770,17780,17770,1154
|
|
20240927,101300,2680762450,17770,17800,17810,17760,822
|
|
20240927,101200,2666153560,17810,17790,17810,17760,813
|
|
20240927,101100,2651697820,17800,17810,17810,17750,2029
|
|
20240927,101000,2615661740,17800,17760,17800,17740,1338
|
|
20240927,100900,2591890470,17750,17760,17790,17730,1045
|
|
20240927,100800,2573333460,17760,17760,17760,17740,1033
|
|
20240927,100700,2554992980,17750,17730,17760,17730,361
|
|
20240927,100600,2548585610,17740,17730,17810,17730,1942
|
|
20240927,100500,2514101310,17730,17820,17820,17720,2974
|
|
20240927,100400,2461251030,17810,17830,17850,17810,1211
|
|
20240927,100300,2439671210,17820,17880,17880,17820,1588
|
|
20240927,100200,2411350830,17900,17890,17920,17830,1008
|
|
20240927,100100,2393341300,17830,17900,17940,17830,959
|
|
20240927,100000,2376196770,17900,17880,17900,17840,2105
|
|
20240927,095900,2338568450,17880,17940,17940,17830,2319
|
|
20240927,095800,2297112800,17920,17890,17920,17850,729
|
|
20240927,095700,2284060630,17850,17880,17900,17850,5055
|
|
20240927,095600,2193734890,17890,17900,17910,17880,2867
|
|
20240927,095500,2142414780,17890,17940,17940,17890,1791
|
|
20240927,095400,2110323860,17930,18030,18050,17930,6734
|
|
20240927,095300,1989149620,18050,18110,18110,18030,3489
|
|
20240927,095200,1926090710,18110,18120,18120,18100,844
|
|
20240927,095100,1910813180,18110,18110,18110,18090,904
|
|
20240927,095000,1894450380,18110,18170,18170,18110,1609
|
|
20240927,094900,1865225900,18170,18190,18190,18170,1760
|
|
20240927,094800,1833233810,18190,18210,18240,18170,530
|
|
20240927,094700,1823577940,18180,18160,18200,18160,317
|
|
20240927,094600,1817816950,18160,18160,18190,18160,227
|
|
20240927,094500,1813693070,18150,18110,18150,18110,797
|
|
20240927,094400,1799240440,18110,18110,18160,18110,481
|
|
20240927,094300,1790518660,18150,18110,18170,18110,208
|
|
20240927,094200,1786750460,18110,18160,18170,18110,602
|
|
20240927,094100,1775826480,18200,18150,18220,18150,445
|
|
20240927,094000,1767733700,18150,18100,18150,18070,1083
|
|
20240927,093900,1748096850,18140,18100,18200,18070,2036
|
|
20240927,093800,1711285700,18100,18170,18200,18090,879
|
|
20240927,093700,1695361900,18170,18200,18210,18080,2869
|
|
20240927,093600,1643222410,18200,18260,18330,18200,1390
|
|
20240927,093500,1617879460,18260,18330,18330,18260,115
|
|
20240927,093400,1615779490,18250,18260,18340,18250,1022
|
|
20240927,093300,1597102700,18260,18250,18340,18250,145
|
|
20240927,093200,1594455180,18250,18260,18260,18250,411
|
|
20240927,093100,1586954330,18370,18150,18380,18150,5667
|
|
20240927,093000,1483536750,18150,18200,18200,18070,1502
|
|
20240927,092900,1456259560,18170,18210,18250,18060,3137
|
|
20240927,092800,1399317100,18210,18310,18350,18200,1940
|
|
20240927,092700,1363909250,18310,18470,18470,18310,7786
|
|
20240927,092600,1220713980,18490,18520,18540,18480,2417
|
|
20240927,092500,1176007150,18520,18540,18540,18510,1454
|
|
20240927,092400,1149064240,18550,18630,18630,18540,243
|
|
20240927,092300,1144557780,18550,18550,18560,18550,204
|
|
20240927,092200,1140773300,18570,18610,18620,18550,1477
|
|
20240927,092100,1113309270,18580,18580,18770,18540,5140
|
|
20240927,092000,1017074490,18580,18690,18690,18570,1170
|
|
20240927,091900,995285840,18680,18630,18690,18630,179
|
|
20240927,091800,991950190,18690,18680,18690,18620,258
|
|
20240927,091700,987143000,18670,18610,18670,18600,41
|
|
20240927,091600,986378300,18590,18580,18590,18550,104
|
|
20240927,091500,984447310,18580,18700,18700,18570,331
|
|
20240927,091400,978268980,18690,18540,18690,18540,1828
|
|
20240927,091300,944291960,18530,18610,18640,18530,718
|
|
20240927,091200,930928220,18520,18520,18580,18510,1250
|
|
20240927,091100,907754040,18520,18630,18630,18520,223
|
|
20240927,091000,903614380,18580,18510,18630,18460,7477
|
|
20240927,090900,765247340,18510,18580,18640,18510,12489
|
|
20240927,090800,533557320,18570,18680,18680,18570,1377
|
|
20240927,090700,507904590,18670,18620,18670,18570,5110
|
|
20240927,090600,412895190,18620,18740,18750,18620,10991
|
|
20240927,090500,207459090,18740,18830,18920,18740,2663
|
|
20240927,090400,157422340,18760,18770,18810,18750,110
|
|
20240927,090300,155358080,18840,18830,18840,18820,987
|
|
20240927,090200,136772980,18860,18730,18860,18730,949
|
|
20240927,090100,118963160,18730,18820,18840,18720,1083
|
|
20240927,090000,98632450,18830,18900,18990,18830,5068
|