718 lines
35 KiB
CSV
718 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,205500,6459993940,3710,3710,3710,3710,8315
|
|
20240902,205400,6459993940,3710,3710,3710,3710,0
|
|
20240902,205300,6459993940,3710,3710,3710,3710,0
|
|
20240902,205200,6459993940,3710,3710,3710,3710,0
|
|
20240902,205100,6459993940,3710,3710,3710,3710,0
|
|
20240902,205000,6459993940,3710,3710,3710,3710,0
|
|
20240902,204900,6459993940,3710,3710,3710,3710,0
|
|
20240902,204800,6459993940,3710,3710,3710,3710,0
|
|
20240902,204700,6459993940,3710,3710,3710,3710,0
|
|
20240902,204600,6459993940,3710,3710,3710,3710,0
|
|
20240902,204500,6459993940,3710,3710,3710,3710,0
|
|
20240902,204400,6459993940,3710,3710,3710,3710,0
|
|
20240902,204300,6459993940,3710,3710,3710,3710,0
|
|
20240902,204200,6459993940,3710,3710,3710,3710,0
|
|
20240902,204100,6459993940,3710,3710,3710,3710,0
|
|
20240902,204000,6459993940,3710,3710,3710,3710,0
|
|
20240902,203900,6459993940,3710,3710,3710,3710,0
|
|
20240902,203800,6459993940,3710,3710,3710,3710,0
|
|
20240902,203700,6459993940,3710,3710,3710,3710,0
|
|
20240902,203600,6459993940,3710,3710,3710,3710,0
|
|
20240902,203500,6459993940,3710,3710,3710,3710,0
|
|
20240902,203400,6459993940,3710,3710,3710,3710,0
|
|
20240902,203300,6459993940,3710,3710,3710,3710,0
|
|
20240902,203200,6459993940,3710,3710,3710,3710,0
|
|
20240902,203100,6459993940,3710,3710,3710,3710,0
|
|
20240902,203000,6459993940,3710,3710,3710,3710,0
|
|
20240902,202900,6459993940,3710,3710,3710,3710,0
|
|
20240902,202800,6459993940,3710,3710,3710,3710,0
|
|
20240902,202700,6459993940,3710,3710,3710,3710,0
|
|
20240902,202600,6459993940,3710,3710,3710,3710,0
|
|
20240902,202500,6459993940,3710,3710,3710,3710,8315
|
|
20240902,202400,6459993940,3710,3710,3710,3710,0
|
|
20240902,202300,6459993940,3710,3710,3710,3710,0
|
|
20240902,202200,6459993940,3710,3710,3710,3710,0
|
|
20240902,202100,6459993940,3710,3710,3710,3710,0
|
|
20240902,202000,6459993940,3710,3710,3710,3710,0
|
|
20240902,201900,6459993940,3710,3710,3710,3710,0
|
|
20240902,201800,6459993940,3710,3710,3710,3710,0
|
|
20240902,201700,6459993940,3710,3710,3710,3710,0
|
|
20240902,201600,6459993940,3710,3710,3710,3710,0
|
|
20240902,201500,6459993940,3710,3710,3710,3710,0
|
|
20240902,201400,6459993940,3710,3710,3710,3710,0
|
|
20240902,201300,6459993940,3710,3710,3710,3710,0
|
|
20240902,201200,6459993940,3710,3710,3710,3710,0
|
|
20240902,201100,6459993940,3710,3710,3710,3710,0
|
|
20240902,201000,6459993940,3710,3710,3710,3710,0
|
|
20240902,200900,6459993940,3710,3710,3710,3710,0
|
|
20240902,200800,6459993940,3710,3710,3710,3710,0
|
|
20240902,200700,6459993940,3710,3710,3710,3710,0
|
|
20240902,200600,6459993940,3710,3710,3710,3710,0
|
|
20240902,200500,6459993940,3710,3710,3710,3710,0
|
|
20240902,200400,6459993940,3710,3710,3710,3710,0
|
|
20240902,200300,6459993940,3710,3710,3710,3710,0
|
|
20240902,200200,6459993940,3710,3710,3710,3710,0
|
|
20240902,200100,6459993940,3710,3710,3710,3710,0
|
|
20240902,200000,6459993940,3710,3710,3710,3710,0
|
|
20240902,195900,6459993940,3710,3710,3710,3710,0
|
|
20240902,195800,6459993940,3710,3710,3710,3710,0
|
|
20240902,195700,6459993940,3710,3710,3710,3710,0
|
|
20240902,195600,6459993940,3710,3710,3710,3710,0
|
|
20240902,195500,6459993940,3710,3710,3710,3710,8315
|
|
20240902,195400,6459993940,3710,3710,3710,3710,0
|
|
20240902,195300,6459993940,3710,3710,3710,3710,0
|
|
20240902,195200,6459993940,3710,3710,3710,3710,0
|
|
20240902,195100,6459993940,3710,3710,3710,3710,0
|
|
20240902,195000,6459993940,3710,3710,3710,3710,0
|
|
20240902,194900,6459993940,3710,3710,3710,3710,0
|
|
20240902,194800,6459993940,3710,3710,3710,3710,0
|
|
20240902,194700,6459993940,3710,3710,3710,3710,0
|
|
20240902,194600,6459993940,3710,3710,3710,3710,0
|
|
20240902,194500,6459993940,3710,3710,3710,3710,0
|
|
20240902,194400,6459993940,3710,3710,3710,3710,0
|
|
20240902,194300,6459993940,3710,3710,3710,3710,0
|
|
20240902,194200,6459993940,3710,3710,3710,3710,0
|
|
20240902,194100,6459993940,3710,3710,3710,3710,0
|
|
20240902,194000,6459993940,3710,3710,3710,3710,0
|
|
20240902,193900,6459993940,3710,3710,3710,3710,0
|
|
20240902,193800,6459993940,3710,3710,3710,3710,0
|
|
20240902,193700,6459993940,3710,3710,3710,3710,0
|
|
20240902,193600,6459993940,3710,3710,3710,3710,0
|
|
20240902,193500,6459993940,3710,3710,3710,3710,0
|
|
20240902,193400,6459993940,3710,3710,3710,3710,0
|
|
20240902,193300,6459993940,3710,3710,3710,3710,0
|
|
20240902,193200,6459993940,3710,3710,3710,3710,0
|
|
20240902,193100,6459993940,3710,3710,3710,3710,0
|
|
20240902,193000,6459993940,3710,3710,3710,3710,0
|
|
20240902,192900,6459993940,3710,3710,3710,3710,0
|
|
20240902,192800,6459993940,3710,3710,3710,3710,0
|
|
20240902,192700,6459993940,3710,3710,3710,3710,0
|
|
20240902,192600,6459993940,3710,3710,3710,3710,0
|
|
20240902,192500,6459993940,3710,3710,3710,3710,8315
|
|
20240902,192400,6459993940,3710,3710,3710,3710,0
|
|
20240902,192300,6459993940,3710,3710,3710,3710,0
|
|
20240902,192200,6459993940,3710,3710,3710,3710,0
|
|
20240902,192100,6459993940,3710,3710,3710,3710,0
|
|
20240902,192000,6459993940,3710,3710,3710,3710,0
|
|
20240902,191900,6459993940,3710,3710,3710,3710,0
|
|
20240902,191800,6459993940,3710,3710,3710,3710,0
|
|
20240902,191700,6459993940,3710,3710,3710,3710,0
|
|
20240902,191600,6459993940,3710,3710,3710,3710,0
|
|
20240902,191500,6459993940,3710,3710,3710,3710,0
|
|
20240902,191400,6459993940,3710,3710,3710,3710,0
|
|
20240902,191300,6459993940,3710,3710,3710,3710,0
|
|
20240902,191200,6459993940,3710,3710,3710,3710,0
|
|
20240902,191100,6459993940,3710,3710,3710,3710,0
|
|
20240902,191000,6459993940,3710,3710,3710,3710,0
|
|
20240902,190900,6459993940,3710,3710,3710,3710,0
|
|
20240902,190800,6459993940,3710,3710,3710,3710,0
|
|
20240902,190700,6459993940,3710,3710,3710,3710,0
|
|
20240902,190600,6459993940,3710,3710,3710,3710,0
|
|
20240902,190500,6459993940,3710,3710,3710,3710,0
|
|
20240902,190400,6459993940,3710,3710,3710,3710,0
|
|
20240902,190300,6459993940,3710,3710,3710,3710,0
|
|
20240902,190200,6459993940,3710,3710,3710,3710,0
|
|
20240902,190100,6459993940,3710,3710,3710,3710,0
|
|
20240902,190000,6459993940,3710,3710,3710,3710,0
|
|
20240902,185900,6459993940,3710,3710,3710,3710,0
|
|
20240902,185800,6459993940,3710,3710,3710,3710,0
|
|
20240902,185700,6459993940,3710,3710,3710,3710,0
|
|
20240902,185600,6459993940,3710,3710,3710,3710,0
|
|
20240902,185500,6459993940,3710,3710,3710,3710,8315
|
|
20240902,185400,6459993940,3710,3710,3710,3710,0
|
|
20240902,185300,6459993940,3710,3710,3710,3710,0
|
|
20240902,185200,6459993940,3710,3710,3710,3710,0
|
|
20240902,185100,6459993940,3710,3710,3710,3710,0
|
|
20240902,185000,6459993940,3710,3710,3710,3710,0
|
|
20240902,184900,6459993940,3710,3710,3710,3710,0
|
|
20240902,184800,6459993940,3710,3710,3710,3710,0
|
|
20240902,184700,6459993940,3710,3710,3710,3710,0
|
|
20240902,184600,6459993940,3710,3710,3710,3710,0
|
|
20240902,184500,6459993940,3710,3710,3710,3710,0
|
|
20240902,184400,6459993940,3710,3710,3710,3710,0
|
|
20240902,184300,6459993940,3710,3710,3710,3710,0
|
|
20240902,184200,6459993940,3710,3710,3710,3710,0
|
|
20240902,184100,6459993940,3710,3710,3710,3710,0
|
|
20240902,184000,6459993940,3710,3710,3710,3710,0
|
|
20240902,183900,6459993940,3710,3710,3710,3710,0
|
|
20240902,183800,6459993940,3710,3710,3710,3710,0
|
|
20240902,183700,6459993940,3710,3710,3710,3710,0
|
|
20240902,183600,6459993940,3710,3710,3710,3710,0
|
|
20240902,183500,6459993940,3710,3710,3710,3710,0
|
|
20240902,183400,6459993940,3710,3710,3710,3710,0
|
|
20240902,183300,6459993940,3710,3710,3710,3710,0
|
|
20240902,183200,6459993940,3710,3710,3710,3710,0
|
|
20240902,183100,6459993940,3710,3710,3710,3710,0
|
|
20240902,183000,6459993940,3710,3710,3710,3710,0
|
|
20240902,182900,6459993940,3710,3710,3710,3710,0
|
|
20240902,182800,6459993940,3710,3710,3710,3710,0
|
|
20240902,182700,6459993940,3710,3710,3710,3710,0
|
|
20240902,182600,6459993940,3710,3710,3710,3710,0
|
|
20240902,182500,6459993940,3710,3710,3710,3710,8315
|
|
20240902,182400,6459993940,3710,3710,3710,3710,0
|
|
20240902,182300,6459993940,3710,3710,3710,3710,0
|
|
20240902,182200,6459993940,3710,3710,3710,3710,0
|
|
20240902,182100,6459993940,3710,3710,3710,3710,0
|
|
20240902,182000,6459993940,3710,3710,3710,3710,0
|
|
20240902,181900,6459993940,3710,3710,3710,3710,0
|
|
20240902,181800,6459993940,3710,3710,3710,3710,0
|
|
20240902,181700,6459993940,3710,3710,3710,3710,0
|
|
20240902,181600,6459993940,3710,3710,3710,3710,0
|
|
20240902,181500,6459993940,3710,3710,3710,3710,0
|
|
20240902,181400,6459993940,3710,3710,3710,3710,0
|
|
20240902,181300,6459993940,3710,3710,3710,3710,0
|
|
20240902,181200,6459993940,3710,3710,3710,3710,0
|
|
20240902,181100,6459993940,3710,3710,3710,3710,0
|
|
20240902,181000,6459993940,3710,3710,3710,3710,0
|
|
20240902,180900,6459993940,3710,3710,3710,3710,0
|
|
20240902,180800,6459993940,3710,3710,3710,3710,0
|
|
20240902,180700,6459993940,3710,3710,3710,3710,0
|
|
20240902,180600,6459993940,3710,3710,3710,3710,0
|
|
20240902,180500,6459993940,3710,3710,3710,3710,0
|
|
20240902,180400,6459993940,3710,3710,3710,3710,0
|
|
20240902,180300,6459993940,3710,3710,3710,3710,0
|
|
20240902,180200,6459993940,3710,3710,3710,3710,0
|
|
20240902,180100,6459993940,3710,3710,3710,3710,0
|
|
20240902,180000,6459993940,3710,3710,3710,3710,0
|
|
20240902,175900,6459993940,3710,3710,3710,3710,0
|
|
20240902,175800,6459993940,3710,3710,3710,3710,0
|
|
20240902,175700,6459993940,3710,3710,3710,3710,0
|
|
20240902,175600,6459993940,3710,3710,3710,3710,0
|
|
20240902,175500,6459993940,3710,3710,3710,3710,8315
|
|
20240902,175400,6459993940,3710,3710,3710,3710,0
|
|
20240902,175300,6459993940,3710,3710,3710,3710,0
|
|
20240902,175200,6459993940,3710,3710,3710,3710,0
|
|
20240902,175100,6459993940,3710,3710,3710,3710,0
|
|
20240902,175000,6459993940,3710,3710,3710,3710,0
|
|
20240902,174900,6459993940,3710,3710,3710,3710,0
|
|
20240902,174800,6459993940,3710,3710,3710,3710,0
|
|
20240902,174700,6459993940,3710,3710,3710,3710,0
|
|
20240902,174600,6459993940,3710,3710,3710,3710,0
|
|
20240902,174500,6459993940,3710,3710,3710,3710,0
|
|
20240902,174400,6459993940,3710,3710,3710,3710,0
|
|
20240902,174300,6459993940,3710,3710,3710,3710,0
|
|
20240902,174200,6459993940,3710,3710,3710,3710,0
|
|
20240902,174100,6459993940,3710,3710,3710,3710,0
|
|
20240902,174000,6459993940,3710,3710,3710,3710,0
|
|
20240902,173900,6459993940,3710,3710,3710,3710,0
|
|
20240902,173800,6459993940,3710,3710,3710,3710,0
|
|
20240902,173700,6459993940,3710,3710,3710,3710,0
|
|
20240902,173600,6459993940,3710,3710,3710,3710,0
|
|
20240902,173500,6459993940,3710,3710,3710,3710,0
|
|
20240902,173400,6459993940,3710,3710,3710,3710,0
|
|
20240902,173300,6459993940,3710,3710,3710,3710,0
|
|
20240902,173200,6459993940,3710,3710,3710,3710,0
|
|
20240902,173100,6459993940,3710,3710,3710,3710,0
|
|
20240902,173000,6459993940,3710,3710,3710,3710,0
|
|
20240902,172900,6459993940,3710,3710,3710,3710,0
|
|
20240902,172800,6459993940,3710,3710,3710,3710,0
|
|
20240902,172700,6459993940,3710,3710,3710,3710,0
|
|
20240902,172600,6459993940,3710,3710,3710,3710,0
|
|
20240902,172500,6459993940,3710,3710,3710,3710,8315
|
|
20240902,172400,6459993940,3710,3710,3710,3710,0
|
|
20240902,172300,6459993940,3710,3710,3710,3710,0
|
|
20240902,172200,6459993940,3710,3710,3710,3710,0
|
|
20240902,172100,6459993940,3710,3710,3710,3710,0
|
|
20240902,172000,6459993940,3710,3710,3710,3710,0
|
|
20240902,171900,6459993940,3710,3710,3710,3710,0
|
|
20240902,171800,6459993940,3710,3710,3710,3710,0
|
|
20240902,171700,6459993940,3710,3710,3710,3710,0
|
|
20240902,171600,6459993940,3710,3710,3710,3710,0
|
|
20240902,171500,6459993940,3710,3710,3710,3710,0
|
|
20240902,171400,6459993940,3710,3710,3710,3710,0
|
|
20240902,171300,6459993940,3710,3710,3710,3710,0
|
|
20240902,171200,6459993940,3710,3710,3710,3710,0
|
|
20240902,171100,6459993940,3710,3710,3710,3710,0
|
|
20240902,171000,6459993940,3710,3710,3710,3710,0
|
|
20240902,170900,6459993940,3710,3710,3710,3710,0
|
|
20240902,170800,6459993940,3710,3710,3710,3710,0
|
|
20240902,170700,6459993940,3710,3710,3710,3710,0
|
|
20240902,170600,6459993940,3710,3710,3710,3710,0
|
|
20240902,170500,6459993940,3710,3710,3710,3710,0
|
|
20240902,170400,6459993940,3710,3710,3710,3710,0
|
|
20240902,170300,6459993940,3710,3710,3710,3710,0
|
|
20240902,170200,6459993940,3710,3710,3710,3710,0
|
|
20240902,170100,6459993940,3710,3710,3710,3710,0
|
|
20240902,170000,6459993940,3710,3710,3710,3710,0
|
|
20240902,165900,6459993940,3710,3710,3710,3710,0
|
|
20240902,165800,6459993940,3710,3710,3710,3710,0
|
|
20240902,165700,6459993940,3710,3710,3710,3710,0
|
|
20240902,165600,6459993940,3710,3710,3710,3710,0
|
|
20240902,165500,6459993940,3710,3710,3710,3710,8315
|
|
20240902,165400,6459993940,3710,3710,3710,3710,0
|
|
20240902,165300,6459993940,3710,3710,3710,3710,0
|
|
20240902,165200,6459993940,3710,3710,3710,3710,0
|
|
20240902,165100,6459993940,3710,3710,3710,3710,0
|
|
20240902,165000,6459993940,3710,3710,3710,3710,0
|
|
20240902,164900,6459993940,3710,3710,3710,3710,0
|
|
20240902,164800,6459993940,3710,3710,3710,3710,0
|
|
20240902,164700,6459993940,3710,3710,3710,3710,0
|
|
20240902,164600,6459993940,3710,3710,3710,3710,0
|
|
20240902,164500,6459993940,3710,3710,3710,3710,0
|
|
20240902,164400,6459993940,3710,3710,3710,3710,0
|
|
20240902,164300,6459993940,3710,3710,3710,3710,0
|
|
20240902,164200,6459993940,3710,3710,3710,3710,0
|
|
20240902,164100,6459993940,3710,3710,3710,3710,0
|
|
20240902,164000,6459993940,3710,3710,3710,3710,0
|
|
20240902,163900,6459993940,3710,3710,3710,3710,0
|
|
20240902,163800,6459993940,3710,3710,3710,3710,0
|
|
20240902,163700,6459993940,3710,3710,3710,3710,0
|
|
20240902,163600,6459993940,3710,3710,3710,3710,0
|
|
20240902,163500,6459993940,3710,3710,3710,3710,0
|
|
20240902,163400,6459993940,3710,3710,3710,3710,0
|
|
20240902,163300,6459993940,3710,3710,3710,3710,0
|
|
20240902,163200,6459993940,3710,3710,3710,3710,0
|
|
20240902,163100,6459993940,3710,3710,3710,3710,0
|
|
20240902,163000,6459993940,3710,3710,3710,3710,0
|
|
20240902,162900,6459993940,3710,3710,3710,3710,0
|
|
20240902,162800,6459993940,3710,3710,3710,3710,0
|
|
20240902,162700,6459993940,3710,3710,3710,3710,0
|
|
20240902,162600,6459993940,3710,3710,3710,3710,0
|
|
20240902,162500,6459993940,3710,3710,3710,3710,8315
|
|
20240902,162400,6459993940,3710,3710,3710,3710,0
|
|
20240902,162300,6459993940,3710,3710,3710,3710,0
|
|
20240902,162200,6459993940,3710,3710,3710,3710,0
|
|
20240902,162100,6459993940,3710,3710,3710,3710,0
|
|
20240902,162000,6459993940,3710,3710,3710,3710,0
|
|
20240902,161900,6459993940,3710,3710,3710,3710,0
|
|
20240902,161800,6459993940,3710,3710,3710,3710,0
|
|
20240902,161700,6459993940,3710,3710,3710,3710,0
|
|
20240902,161600,6459993940,3710,3710,3710,3710,0
|
|
20240902,161500,6459993940,3710,3710,3710,3710,0
|
|
20240902,161400,6459993940,3710,3710,3710,3710,0
|
|
20240902,161300,6459993940,3710,3710,3710,3710,0
|
|
20240902,161200,6459993940,3710,3710,3710,3710,0
|
|
20240902,161100,6459993940,3710,3710,3710,3710,0
|
|
20240902,161000,6459993940,3710,3710,3710,3710,0
|
|
20240902,160900,6459993940,3710,3710,3710,3710,0
|
|
20240902,160800,6459993940,3710,3710,3710,3710,0
|
|
20240902,160700,6459993940,3710,3710,3710,3710,0
|
|
20240902,160600,6459993940,3710,3710,3710,3710,0
|
|
20240902,160500,6459993940,3710,3710,3710,3710,0
|
|
20240902,160400,6459993940,3710,3710,3710,3710,0
|
|
20240902,160300,6459993940,3710,3710,3710,3710,0
|
|
20240902,160200,6459993940,3710,3710,3710,3710,0
|
|
20240902,160100,6459993940,3710,3710,3710,3710,0
|
|
20240902,160000,6459993940,3710,3710,3710,3710,0
|
|
20240902,155900,6459993940,3710,3710,3710,3710,0
|
|
20240902,155800,6459993940,3710,3710,3710,3710,0
|
|
20240902,155700,6459993940,3710,3710,3710,3710,0
|
|
20240902,155600,6459993940,3710,3710,3710,3710,0
|
|
20240902,155500,6459993940,3710,3710,3710,3710,8315
|
|
20240902,155400,6459993940,3710,3710,3710,3710,0
|
|
20240902,155300,6459993940,3710,3710,3710,3710,0
|
|
20240902,155200,6459993940,3710,3710,3710,3710,0
|
|
20240902,155100,6459993940,3710,3710,3710,3710,0
|
|
20240902,155000,6459993940,3710,3710,3710,3710,0
|
|
20240902,154900,6459993940,3710,3710,3710,3710,0
|
|
20240902,154800,6459993940,3710,3710,3710,3710,0
|
|
20240902,154700,6459993940,3710,3710,3710,3710,0
|
|
20240902,154600,6459993940,3710,3710,3710,3710,0
|
|
20240902,154500,6459993940,3710,3710,3710,3710,0
|
|
20240902,154400,6459993940,3710,3710,3710,3710,0
|
|
20240902,154300,6459993940,3710,3710,3710,3710,0
|
|
20240902,154200,6459993940,3710,3710,3710,3710,0
|
|
20240902,154100,6459993940,3710,3710,3710,3710,0
|
|
20240902,154000,6459993940,3710,3710,3710,3710,0
|
|
20240902,153900,6459993940,3710,3710,3710,3710,0
|
|
20240902,153800,6459993940,3710,3710,3710,3710,0
|
|
20240902,153700,6459993940,3710,3710,3710,3710,0
|
|
20240902,153600,6459993940,3710,3710,3710,3710,0
|
|
20240902,153500,6459993940,3710,3710,3710,3710,0
|
|
20240902,153400,6459993940,3710,3710,3710,3710,0
|
|
20240902,153300,6459993940,3710,3710,3710,3710,0
|
|
20240902,153200,6459993940,3710,3710,3710,3710,0
|
|
20240902,153100,6459993940,3710,3710,3710,3710,0
|
|
20240902,153000,6459993940,3710,3710,3710,3710,8315
|
|
20240902,152900,6429145290,3710,3710,3710,3710,0
|
|
20240902,152800,6429145290,3710,3710,3710,3710,0
|
|
20240902,152700,6429145290,3710,3710,3710,3710,0
|
|
20240902,152600,6429145290,3710,3710,3710,3710,0
|
|
20240902,152500,6429145290,3710,3710,3710,3710,0
|
|
20240902,152400,6429145290,3710,3710,3710,3710,0
|
|
20240902,152300,6429145290,3710,3710,3710,3710,0
|
|
20240902,152200,6429145290,3710,3710,3710,3710,0
|
|
20240902,152100,6429145290,3710,3710,3710,3710,0
|
|
20240902,152000,6429145290,3710,3710,3710,3710,0
|
|
20240902,151900,6429145290,3710,3705,3715,3705,3641
|
|
20240902,151800,6415655180,3715,3715,3725,3700,10600
|
|
20240902,151700,6376377715,3730,3725,3730,3725,550
|
|
20240902,151600,6374328740,3725,3720,3735,3715,2415
|
|
20240902,151500,6365332790,3720,3715,3720,3715,1365
|
|
20240902,151400,6360260915,3720,3725,3725,3715,165
|
|
20240902,151300,6359647660,3715,3720,3720,3715,1734
|
|
20240902,151200,6353199260,3730,3730,3730,3730,364
|
|
20240902,151100,6351841540,3730,3730,3730,3720,686
|
|
20240902,151000,6349284520,3730,3735,3735,3720,440
|
|
20240902,150900,6347644830,3735,3720,3735,3720,48
|
|
20240902,150800,6347466220,3735,3720,3735,3715,13505
|
|
20240902,150700,6297096360,3725,3730,3730,3715,11034
|
|
20240902,150600,6256049700,3730,3730,3730,3725,1330
|
|
20240902,150500,6251090355,3725,3730,3730,3725,15
|
|
20240902,150400,6251034425,3730,3725,3730,3725,696
|
|
20240902,150300,6248441810,3730,3730,3735,3730,149
|
|
20240902,150200,6247886025,3735,3730,3735,3720,8053
|
|
20240902,150100,6217927240,3735,3735,3735,3725,1521
|
|
20240902,150000,6212253605,3740,3740,3740,3735,266
|
|
20240902,145900,6211258810,3740,3740,3740,3740,5691
|
|
20240902,145800,6189974470,3740,3740,3740,3735,1611
|
|
20240902,145700,6183951830,3740,3740,3740,3740,1706
|
|
20240902,145600,6177571390,3740,3735,3740,3730,4105
|
|
20240902,145500,6162228500,3720,3725,3735,3720,1025
|
|
20240902,145400,6158413660,3720,3725,3725,3720,1742
|
|
20240902,145300,6151932980,3735,3720,3735,3720,203
|
|
20240902,145200,6151177775,3720,3735,3735,3720,5058
|
|
20240902,145100,6132316945,3735,3735,3740,3730,1966
|
|
20240902,145000,6124979295,3735,3730,3735,3725,695
|
|
20240902,144900,6122387985,3735,3740,3740,3730,273
|
|
20240902,144800,6121367305,3740,3735,3740,3725,2570
|
|
20240902,144700,6111759260,3735,3730,3735,3730,3221
|
|
20240902,144600,6099734180,3730,3730,3730,3730,431
|
|
20240902,144500,6098126550,3730,3735,3735,3730,464
|
|
20240902,144400,6096394490,3735,3735,3735,3735,268
|
|
20240902,144300,6095393510,3735,3735,3735,3725,765
|
|
20240902,144200,6092540440,3735,3735,3735,3735,4
|
|
20240902,144100,6092525500,3735,3730,3735,3730,230
|
|
20240902,144000,6091666565,3730,3735,3735,3730,158
|
|
20240902,143900,6091076885,3735,3735,3735,3735,149
|
|
20240902,143800,6090520370,3725,3735,3735,3725,23
|
|
20240902,143700,6090434665,3730,3730,3730,3730,3
|
|
20240902,143600,6090423475,3720,3720,3725,3720,802
|
|
20240902,143500,6087439695,3720,3725,3735,3715,6677
|
|
20240902,143400,6062627185,3735,3735,3735,3735,0
|
|
20240902,143300,6062627185,3735,3730,3735,3715,4519
|
|
20240902,143200,6045803060,3735,3740,3740,3735,1496
|
|
20240902,143100,6040215090,3735,3730,3740,3730,272
|
|
20240902,143000,6039200200,3735,3740,3740,3730,288
|
|
20240902,142900,6038124850,3735,3740,3740,3735,1041
|
|
20240902,142800,6034233920,3740,3735,3740,3735,90
|
|
20240902,142700,6033897670,3740,3730,3740,3730,640
|
|
20240902,142600,6031510270,3740,3750,3750,3740,343
|
|
20240902,142500,6030226430,3745,3750,3750,3745,14
|
|
20240902,142400,6030173935,3750,3750,3750,3750,122
|
|
20240902,142300,6029716435,3755,3755,3755,3755,1154
|
|
20240902,142200,6025383165,3755,3745,3755,3745,3124
|
|
20240902,142100,6013659210,3740,3745,3745,3740,292
|
|
20240902,142000,6012566170,3740,3730,3740,3730,794
|
|
20240902,141900,6009600290,3730,3715,3730,3715,295
|
|
20240902,141800,6008499970,3715,3740,3740,3715,6943
|
|
20240902,141700,5982698090,3740,3725,3745,3725,171
|
|
20240902,141600,5982060065,3730,3730,3745,3720,363
|
|
20240902,141500,5980707925,3715,3725,3755,3715,4422
|
|
20240902,141400,5964208695,3710,3715,3715,3710,1678
|
|
20240902,141300,5957976430,3715,3730,3730,3715,5883
|
|
20240902,141200,5936075510,3735,3750,3755,3735,1233
|
|
20240902,141100,5931465810,3740,3755,3755,3740,2391
|
|
20240902,141000,5922517745,3755,3755,3755,3750,134
|
|
20240902,140900,5922014580,3750,3755,3755,3745,558
|
|
20240902,140800,5919922155,3760,3755,3760,3755,68
|
|
20240902,140700,5919666785,3755,3760,3760,3745,2660
|
|
20240902,140600,5909684035,3765,3765,3765,3760,591
|
|
20240902,140500,5907459200,3765,3760,3765,3755,1277
|
|
20240902,140400,5902653705,3760,3765,3765,3760,2110
|
|
20240902,140300,5894715750,3770,3770,3770,3765,1678
|
|
20240902,140200,5888395600,3770,3760,3770,3755,1114
|
|
20240902,140100,5884204005,3760,3750,3760,3750,2009
|
|
20240902,140000,5876665005,3750,3735,3750,3735,20062
|
|
20240902,135900,5801724235,3730,3735,3735,3730,13062
|
|
20240902,135800,5752942810,3730,3725,3730,3725,2406
|
|
20240902,135700,5743971400,3730,3730,3730,3730,138
|
|
20240902,135600,5743456660,3730,3735,3735,3730,544
|
|
20240902,135500,5741426825,3735,3735,3735,3735,1208
|
|
20240902,135400,5736914945,3730,3740,3745,3730,2610
|
|
20240902,135300,5727163870,3745,3745,3745,3745,179
|
|
20240902,135200,5726493515,3745,3755,3755,3745,30
|
|
20240902,135100,5726380885,3755,3755,3755,3750,718
|
|
20240902,135000,5723688035,3760,3765,3765,3750,394
|
|
20240902,134900,5722206595,3765,3755,3765,3755,3433
|
|
20240902,134800,5709301410,3755,3735,3755,3735,47198
|
|
20240902,134700,5532509535,3735,3740,3740,3735,513
|
|
20240902,134600,5530591185,3730,3740,3740,3730,62
|
|
20240902,134500,5530359315,3740,3730,3740,3730,1636
|
|
20240902,134400,5524257025,3730,3730,3730,3730,70
|
|
20240902,134300,5523995925,3730,3730,3730,3730,280
|
|
20240902,134200,5522951525,3730,3730,3730,3730,2612
|
|
20240902,134100,5513208765,3715,3710,3715,3710,1733
|
|
20240902,134000,5506778335,3710,3720,3720,3710,809
|
|
20240902,133900,5503772575,3720,3720,3720,3715,1855
|
|
20240902,133800,5496872375,3725,3730,3730,3725,103
|
|
20240902,133700,5496488695,3730,3735,3735,3730,4021
|
|
20240902,133600,5481488815,3735,3735,3735,3735,69
|
|
20240902,133500,5481231100,3730,3740,3740,3730,123
|
|
20240902,133400,5480771430,3740,3730,3740,3730,113
|
|
20240902,133300,5480349190,3735,3740,3740,3735,432
|
|
20240902,133200,5478734985,3745,3740,3745,3740,394
|
|
20240902,133100,5477261420,3740,3740,3745,3720,5099
|
|
20240902,133000,5458222385,3740,3745,3745,3740,287
|
|
20240902,132900,5457148075,3740,3745,3745,3740,494
|
|
20240902,132800,5455300480,3745,3745,3745,3740,190
|
|
20240902,132700,5454588965,3745,3740,3745,3740,293
|
|
20240902,132600,5453492865,3745,3745,3745,3740,1181
|
|
20240902,132500,5449070120,3735,3730,3745,3725,807
|
|
20240902,132400,5446061225,3730,3735,3735,3730,3239
|
|
20240902,132300,5433976760,3730,3730,3730,3730,1
|
|
20240902,132200,5433973030,3745,3740,3745,3730,2894
|
|
20240902,132100,5423171925,3740,3740,3740,3740,4906
|
|
20240902,132000,5404823485,3740,3740,3740,3740,427
|
|
20240902,131900,5403226505,3735,3740,3740,3735,70
|
|
20240902,131800,5402964710,3735,3735,3735,3730,100
|
|
20240902,131700,5402591360,3730,3735,3735,3730,2232
|
|
20240902,131600,5394265560,3730,3735,3735,3730,309
|
|
20240902,131500,5393112730,3735,3740,3740,3735,161
|
|
20240902,131400,5392511275,3745,3745,3750,3740,3236
|
|
20240902,131300,5380380215,3730,3750,3755,3730,574
|
|
20240902,131200,5378234190,3745,3750,3755,3745,25
|
|
20240902,131100,5378140495,3755,3755,3755,3725,3427
|
|
20240902,131000,5365295610,3745,3765,3775,3745,6763
|
|
20240902,130900,5339851705,3765,3755,3765,3745,10695
|
|
20240902,130800,5299691080,3755,3735,3755,3735,30419
|
|
20240902,130700,5185867135,3735,3725,3735,3725,7627
|
|
20240902,130600,5157424235,3725,3730,3730,3725,386
|
|
20240902,130500,5155985460,3730,3730,3730,3725,3006
|
|
20240902,130400,5144787385,3730,3725,3730,3725,1170
|
|
20240902,130300,5140423290,3730,3730,3730,3730,0
|
|
20240902,130200,5140423290,3730,3730,3730,3725,2595
|
|
20240902,130100,5130746440,3730,3725,3730,3725,181
|
|
20240902,130000,5130071370,3730,3725,3730,3725,680
|
|
20240902,125900,5127534980,3725,3730,3730,3725,396
|
|
20240902,125800,5126058075,3730,3725,3730,3725,1402
|
|
20240902,125700,5120831905,3730,3730,3730,3730,1445
|
|
20240902,125600,5115442055,3730,3730,3730,3725,2546
|
|
20240902,125500,5105947575,3730,3730,3730,3730,5584
|
|
20240902,125400,5085119255,3730,3725,3730,3725,2908
|
|
20240902,125300,5074275495,3725,3725,3725,3725,235
|
|
20240902,125200,5073400120,3725,3720,3730,3710,520
|
|
20240902,125100,5071466070,3720,3720,3730,3720,1040
|
|
20240902,125000,5067591830,3720,3715,3720,3710,10096
|
|
20240902,124900,5030035535,3720,3720,3720,3720,3
|
|
20240902,124800,5030024375,3720,3710,3720,3705,223
|
|
20240902,124700,5029197330,3710,3710,3710,3710,68
|
|
20240902,124600,5028945050,3725,3720,3725,3710,899
|
|
20240902,124500,5025608870,3725,3725,3725,3725,10
|
|
20240902,124400,5025571620,3710,3710,3710,3710,517
|
|
20240902,124300,5023653550,3710,3710,3710,3710,210
|
|
20240902,124200,5022874450,3710,3725,3730,3710,1995
|
|
20240902,124100,5015455280,3725,3735,3745,3725,2385
|
|
20240902,124000,5006542830,3730,3705,3730,3705,46214
|
|
20240902,123900,4834739035,3700,3700,3700,3700,68
|
|
20240902,123800,4834487435,3705,3700,3705,3700,611
|
|
20240902,123700,4832226615,3700,3690,3700,3690,4618
|
|
20240902,123600,4815143360,3690,3690,3690,3690,1
|
|
20240902,123500,4815139670,3685,3685,3685,3685,13
|
|
20240902,123400,4815091765,3680,3690,3690,3680,4038
|
|
20240902,123300,4800222915,3695,3685,3695,3685,104
|
|
20240902,123200,4799839175,3685,3695,3695,3685,880
|
|
20240902,123100,4796595980,3700,3700,3700,3695,152
|
|
20240902,123000,4796033995,3700,3700,3700,3700,88
|
|
20240902,122900,4795708395,3700,3695,3700,3695,85
|
|
20240902,122800,4795393980,3695,3695,3700,3695,113
|
|
20240902,122700,4794976105,3695,3700,3700,3695,108
|
|
20240902,122600,4794576690,3700,3695,3700,3695,969
|
|
20240902,122500,4790992955,3695,3690,3695,3690,354
|
|
20240902,122400,4789685030,3685,3685,3685,3685,0
|
|
20240902,122300,4789685030,3685,3695,3695,3685,426
|
|
20240902,122200,4788111280,3685,3685,3690,3685,2119
|
|
20240902,122100,4780302425,3680,3685,3685,3680,379
|
|
20240902,122000,4778907365,3690,3695,3695,3685,3670
|
|
20240902,121900,4765378375,3700,3700,3700,3700,131
|
|
20240902,121800,4764893675,3700,3700,3700,3695,102
|
|
20240902,121700,4764516775,3690,3695,3695,3690,1912
|
|
20240902,121600,4757458620,3700,3700,3700,3700,1023
|
|
20240902,121500,4753673520,3700,3695,3700,3690,2903
|
|
20240902,121400,4742952040,3700,3705,3705,3700,609
|
|
20240902,121300,4740698400,3705,3705,3705,3700,877
|
|
20240902,121200,4737453115,3710,3705,3710,3700,370
|
|
20240902,121100,4736083150,3700,3700,3710,3700,185
|
|
20240902,121000,4735398290,3710,3710,3710,3700,925
|
|
20240902,120900,4731967450,3705,3710,3710,3705,2710
|
|
20240902,120800,4721913925,3710,3715,3715,3705,1919
|
|
20240902,120700,4714793290,3715,3710,3715,3710,6299
|
|
20240902,120600,4691412150,3705,3705,3710,3705,6738
|
|
20240902,120500,4666438755,3705,3695,3705,3695,2937
|
|
20240902,120400,4655558445,3695,3695,3695,3695,325
|
|
20240902,120300,4654357570,3695,3695,3695,3695,0
|
|
20240902,120200,4654357570,3695,3680,3695,3680,2107
|
|
20240902,120100,4646572290,3680,3690,3690,3680,1098
|
|
20240902,120000,4642528100,3690,3695,3705,3680,2622
|
|
20240902,115900,4632851810,3695,3700,3700,3695,567
|
|
20240902,115800,4630756405,3690,3700,3705,3690,923
|
|
20240902,115700,4627339275,3700,3700,3705,3700,450
|
|
20240902,115600,4625674135,3700,3705,3705,3700,971
|
|
20240902,115500,4622080045,3700,3695,3700,3685,997
|
|
20240902,115400,4618394020,3695,3700,3700,3695,126
|
|
20240902,115300,4617928110,3700,3700,3705,3695,12119
|
|
20240902,115200,4573088170,3700,3690,3700,3690,2289
|
|
20240902,115100,4564624475,3695,3695,3695,3695,2436
|
|
20240902,115000,4555623455,3695,3685,3695,3685,538
|
|
20240902,114900,4553635840,3690,3695,3695,3690,621
|
|
20240902,114800,4551341955,3695,3695,3695,3690,190
|
|
20240902,114700,4550640155,3695,3690,3695,3690,426
|
|
20240902,114600,4549066090,3695,3685,3695,3685,454
|
|
20240902,114500,4547390780,3695,3690,3695,3675,946
|
|
20240902,114400,4543911155,3695,3695,3695,3695,962
|
|
20240902,114300,4540356565,3695,3695,3700,3695,723
|
|
20240902,114200,4537683720,3695,3695,3700,3695,381
|
|
20240902,114100,4536275820,3695,3685,3695,3680,407
|
|
20240902,114000,4534774605,3680,3680,3680,3680,0
|
|
20240902,113900,4534774605,3680,3685,3690,3680,1424
|
|
20240902,113800,4529531025,3680,3675,3680,3675,647
|
|
20240902,113700,4527151380,3680,3680,3680,3680,298
|
|
20240902,113600,4526054740,3680,3680,3680,3680,68
|
|
20240902,113500,4525804500,3685,3665,3685,3665,251
|
|
20240902,113400,4524880570,3665,3670,3685,3645,4397
|
|
20240902,113300,4508798110,3670,3670,3675,3670,240
|
|
20240902,113200,4507917175,3690,3670,3700,3670,6166
|
|
20240902,113100,4485128780,3660,3675,3675,3660,282
|
|
20240902,113000,4484094165,3670,3675,3675,3670,521
|
|
20240902,112900,4482182075,3670,3660,3675,3660,936
|
|
20240902,112800,4478748105,3660,3675,3675,3660,3125
|
|
20240902,112700,4467279235,3675,3695,3695,3675,1502
|
|
20240902,112600,4461755215,3700,3680,3700,3680,882
|
|
20240902,112500,4458501865,3700,3690,3700,3665,6193
|
|
20240902,112400,4435716245,3690,3685,3690,3685,941
|
|
20240902,112300,4432245060,3690,3695,3695,3685,2263
|
|
20240902,112200,4423898245,3690,3695,3695,3690,37
|
|
20240902,112100,4423761695,3695,3695,3695,3670,1216
|
|
20240902,112000,4419281030,3695,3695,3700,3695,271
|
|
20240902,111900,4418279670,3695,3695,3700,3690,5200
|
|
20240902,111800,4399043260,3690,3690,3690,3680,2053
|
|
20240902,111700,4391477510,3685,3690,3690,3685,2283
|
|
20240902,111600,4383064210,3690,3710,3710,3680,4596
|
|
20240902,111500,4366101060,3710,3715,3715,3710,548
|
|
20240902,111400,4364065290,3715,3715,3715,3715,2312
|
|
20240902,111300,4355476210,3715,3695,3715,3695,13265
|
|
20240902,111200,4306370435,3700,3695,3700,3695,2696
|
|
20240902,111100,4296395465,3695,3695,3695,3690,3750
|
|
20240902,111000,4282543925,3695,3695,3695,3690,284
|
|
20240902,110900,4281495045,3695,3680,3695,3680,5428
|
|
20240902,110800,4261487210,3680,3675,3680,3675,120
|
|
20240902,110700,4261046205,3665,3665,3670,3660,2033
|
|
20240902,110600,4253595035,3670,3675,3675,3670,768
|
|
20240902,110500,4250776430,3670,3680,3680,3670,396
|
|
20240902,110400,4249320890,3680,3680,3680,3680,184
|
|
20240902,110300,4248643770,3685,3675,3685,3675,6178
|
|
20240902,110200,4225927055,3675,3660,3675,3660,485
|
|
20240902,110100,4224150085,3675,3685,3685,3660,3300
|
|
20240902,110000,4212000945,3685,3680,3685,3680,3649
|
|
20240902,105900,4198559720,3680,3675,3680,3650,1633
|
|
20240902,105800,4192568700,3675,3660,3675,3660,3072
|
|
20240902,105700,4181294075,3660,3650,3665,3640,30
|
|
20240902,105600,4181184540,3645,3645,3650,3645,499
|
|
20240902,105500,4179363775,3650,3645,3650,3645,1629
|
|
20240902,105400,4173426060,3650,3640,3650,3640,946
|
|
20240902,105300,4169982610,3640,3635,3640,3635,1133
|
|
20240902,105200,4165861240,3640,3635,3640,3635,1592
|
|
20240902,105100,4160071720,3640,3640,3640,3635,845
|
|
20240902,105000,4157000090,3640,3650,3655,3640,14367
|
|
20240902,104900,4104681225,3655,3665,3665,3655,2022
|
|
20240902,104800,4097287720,3675,3675,3675,3675,262
|
|
20240902,104700,4096324870,3655,3660,3660,3655,3013
|
|
20240902,104600,4085309910,3660,3660,3670,3660,1001
|
|
20240902,104500,4081645280,3660,3665,3670,3660,2328
|
|
20240902,104400,4073113855,3670,3660,3675,3660,263
|
|
20240902,104300,4072148785,3660,3675,3675,3660,536
|
|
20240902,104200,4070181660,3675,3670,3675,3670,69
|
|
20240902,104100,4069928425,3665,3665,3670,3665,816
|
|
20240902,104000,4066935885,3675,3675,3680,3670,1765
|
|
20240902,103900,4060447585,3660,3675,3680,3660,13127
|
|
20240902,103800,4012281910,3675,3675,3675,3670,663
|
|
20240902,103700,4009846685,3675,3680,3685,3675,517
|
|
20240902,103600,4007945895,3680,3680,3685,3680,1673
|
|
20240902,103500,4001788100,3685,3690,3690,3685,644
|
|
20240902,103400,3999414810,3690,3685,3690,3680,176
|
|
20240902,103300,3998766370,3685,3690,3690,3685,742
|
|
20240902,103200,3996032070,3690,3690,3690,3685,1644
|
|
20240902,103100,3989969660,3690,3685,3690,3685,758
|
|
20240902,103000,3987175930,3675,3680,3680,3665,1763
|
|
20240902,102900,3980700935,3680,3675,3680,3660,725
|
|
20240902,102800,3978037230,3675,3670,3675,3670,1461
|
|
20240902,102700,3972675125,3680,3665,3680,3665,2820
|
|
20240902,102600,3962308940,3660,3640,3660,3640,298
|
|
20240902,102500,3961222560,3665,3670,3670,3640,2228
|
|
20240902,102400,3953067540,3680,3655,3680,3655,3222
|
|
20240902,102300,3941280715,3660,3650,3660,3625,21636
|
|
20240902,102200,3862423045,3660,3665,3665,3655,2811
|
|
20240902,102100,3852144695,3665,3675,3675,3660,1751
|
|
20240902,102000,3845732490,3680,3670,3680,3660,1328
|
|
20240902,101900,3840862215,3680,3675,3690,3660,5501
|
|
20240902,101800,3820696510,3675,3695,3695,3675,1608
|
|
20240902,101700,3814768895,3695,3695,3695,3680,498
|
|
20240902,101600,3812933170,3695,3675,3700,3675,5488
|
|
20240902,101500,3792677265,3675,3680,3680,3675,5324
|
|
20240902,101400,3773106550,3680,3685,3690,3680,6309
|
|
20240902,101300,3749858600,3685,3675,3685,3670,8336
|
|
20240902,101200,3719174810,3670,3665,3670,3665,1580
|
|
20240902,101100,3713377050,3665,3670,3670,3665,501
|
|
20240902,101000,3711540725,3670,3645,3675,3645,1699
|
|
20240902,100900,3705308735,3660,3645,3660,3645,5558
|
|
20240902,100800,3685032370,3660,3645,3665,3640,3077
|
|
20240902,100700,3673816275,3660,3640,3660,3640,3521
|
|
20240902,100600,3660950735,3635,3645,3645,3635,1616
|
|
20240902,100500,3655073825,3645,3650,3660,3645,506
|
|
20240902,100400,3653228825,3650,3650,3665,3625,16087
|
|
20240902,100300,3594724355,3655,3655,3655,3630,4665
|
|
20240902,100200,3577685430,3635,3645,3655,3635,7846
|
|
20240902,100100,3549118765,3650,3685,3685,3640,19243
|
|
20240902,100000,3478566135,3690,3690,3700,3690,1280
|
|
20240902,095900,3473839445,3695,3710,3710,3685,5923
|
|
20240902,095800,3451938385,3710,3705,3710,3685,6367
|
|
20240902,095700,3428381770,3695,3695,3705,3690,5608
|
|
20240902,095600,3407650085,3690,3695,3695,3685,2094
|
|
20240902,095500,3399924385,3695,3660,3695,3660,53323
|
|
20240902,095400,3204155190,3660,3655,3660,3650,3718
|
|
20240902,095300,3190559025,3660,3645,3660,3645,11337
|
|
20240902,095200,3149128500,3645,3650,3650,3645,608
|
|
20240902,095100,3146909405,3650,3650,3655,3645,1257
|
|
20240902,095000,3142319010,3650,3640,3655,3640,6376
|
|
20240902,094900,3119039895,3640,3640,3645,3635,3960
|
|
20240902,094800,3104633225,3645,3645,3645,3640,1491
|
|
20240902,094700,3099200535,3645,3640,3645,3635,2911
|
|
20240902,094600,3088603335,3645,3640,3645,3635,4081
|
|
20240902,094500,3073750685,3635,3615,3635,3610,4547
|
|
20240902,094400,3057258210,3615,3630,3635,3550,26574
|
|
20240902,094300,2961887360,3630,3620,3645,3615,30847
|
|
20240902,094200,2849968285,3620,3575,3620,3570,18284
|
|
20240902,094100,2784017340,3575,3625,3630,3560,48723
|
|
20240902,094000,2609170590,3600,3685,3690,3600,45683
|
|
20240902,093900,2442897210,3690,3745,3745,3650,46049
|
|
20240902,093800,2272679300,3750,3770,3770,3745,6752
|
|
20240902,093700,2247334320,3770,3775,3775,3765,1757
|
|
20240902,093600,2240710460,3765,3775,3780,3755,5646
|
|
20240902,093500,2219423845,3770,3770,3785,3755,20011
|
|
20240902,093400,2144051970,3785,3785,3785,3765,16548
|
|
20240902,093300,2081596610,3780,3805,3810,3775,15821
|
|
20240902,093200,2021556100,3820,3820,3830,3805,26522
|
|
20240902,093100,1920323940,3820,3830,3835,3820,24751
|
|
20240902,093000,1825599905,3835,3855,3870,3810,39007
|
|
20240902,092900,1675950335,3845,3800,3855,3780,87824
|
|
20240902,092800,1339298175,3800,3740,3820,3740,61297
|
|
20240902,092700,1107004475,3765,3755,3765,3730,7513
|
|
20240902,092600,1078799840,3765,3770,3770,3750,14581
|
|
20240902,092500,1023917165,3750,3735,3770,3725,44057
|
|
20240902,092400,858903785,3730,3710,3730,3705,30576
|
|
20240902,092300,745175640,3705,3695,3705,3695,7667
|
|
20240902,092200,716818315,3695,3690,3695,3690,5877
|
|
20240902,092100,695108055,3690,3660,3690,3660,3032
|
|
20240902,092000,683964370,3660,3660,3660,3655,2889
|
|
20240902,091900,673391395,3660,3675,3675,3645,6382
|
|
20240902,091800,650055440,3660,3675,3680,3650,6437
|
|
20240902,091700,626449505,3700,3700,3700,3670,4444
|
|
20240902,091600,610139315,3675,3685,3705,3675,4908
|
|
20240902,091500,592057205,3710,3700,3715,3680,9791
|
|
20240902,091400,555819815,3685,3650,3710,3650,26652
|
|
20240902,091300,457705325,3650,3635,3650,3635,2718
|
|
20240902,091200,447812910,3635,3630,3640,3630,2452
|
|
20240902,091100,438908565,3640,3660,3665,3630,11445
|
|
20240902,091000,397229965,3660,3665,3670,3660,1880
|
|
20240902,090900,390346920,3665,3650,3665,3645,4015
|
|
20240902,090800,375650520,3655,3655,3665,3650,5356
|
|
20240902,090700,356077050,3665,3680,3680,3665,4708
|
|
20240902,090600,338792970,3680,3670,3680,3665,1451
|
|
20240902,090500,333462250,3665,3625,3665,3625,7938
|
|
20240902,090400,304488080,3645,3680,3680,3620,26126
|
|
20240902,090300,209058230,3690,3700,3700,3670,5269
|
|
20240902,090200,189629270,3680,3725,3730,3670,23205
|
|
20240902,090100,104003260,3700,3650,3750,3650,19042
|
|
20240902,090000,33463365,3650,3635,3650,3635,9173
|