718 lines
36 KiB
CSV
718 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,205500,10008276270,3490,3490,3490,3490,27382
|
|
20240906,205400,10008276270,3490,3490,3490,3490,0
|
|
20240906,205300,10008276270,3490,3490,3490,3490,0
|
|
20240906,205200,10008276270,3490,3490,3490,3490,0
|
|
20240906,205100,10008276270,3490,3490,3490,3490,0
|
|
20240906,205000,10008276270,3490,3490,3490,3490,0
|
|
20240906,204900,10008276270,3490,3490,3490,3490,0
|
|
20240906,204800,10008276270,3490,3490,3490,3490,0
|
|
20240906,204700,10008276270,3490,3490,3490,3490,0
|
|
20240906,204600,10008276270,3490,3490,3490,3490,0
|
|
20240906,204500,10008276270,3490,3490,3490,3490,0
|
|
20240906,204400,10008276270,3490,3490,3490,3490,0
|
|
20240906,204300,10008276270,3490,3490,3490,3490,0
|
|
20240906,204200,10008276270,3490,3490,3490,3490,0
|
|
20240906,204100,10008276270,3490,3490,3490,3490,0
|
|
20240906,204000,10008276270,3490,3490,3490,3490,0
|
|
20240906,203900,10008276270,3490,3490,3490,3490,0
|
|
20240906,203800,10008276270,3490,3490,3490,3490,0
|
|
20240906,203700,10008276270,3490,3490,3490,3490,0
|
|
20240906,203600,10008276270,3490,3490,3490,3490,0
|
|
20240906,203500,10008276270,3490,3490,3490,3490,0
|
|
20240906,203400,10008276270,3490,3490,3490,3490,0
|
|
20240906,203300,10008276270,3490,3490,3490,3490,0
|
|
20240906,203200,10008276270,3490,3490,3490,3490,0
|
|
20240906,203100,10008276270,3490,3490,3490,3490,0
|
|
20240906,203000,10008276270,3490,3490,3490,3490,0
|
|
20240906,202900,10008276270,3490,3490,3490,3490,0
|
|
20240906,202800,10008276270,3490,3490,3490,3490,0
|
|
20240906,202700,10008276270,3490,3490,3490,3490,0
|
|
20240906,202600,10008276270,3490,3490,3490,3490,0
|
|
20240906,202500,10008276270,3490,3490,3490,3490,27382
|
|
20240906,202400,10008276270,3490,3490,3490,3490,0
|
|
20240906,202300,10008276270,3490,3490,3490,3490,0
|
|
20240906,202200,10008276270,3490,3490,3490,3490,0
|
|
20240906,202100,10008276270,3490,3490,3490,3490,0
|
|
20240906,202000,10008276270,3490,3490,3490,3490,0
|
|
20240906,201900,10008276270,3490,3490,3490,3490,0
|
|
20240906,201800,10008276270,3490,3490,3490,3490,0
|
|
20240906,201700,10008276270,3490,3490,3490,3490,0
|
|
20240906,201600,10008276270,3490,3490,3490,3490,0
|
|
20240906,201500,10008276270,3490,3490,3490,3490,0
|
|
20240906,201400,10008276270,3490,3490,3490,3490,0
|
|
20240906,201300,10008276270,3490,3490,3490,3490,0
|
|
20240906,201200,10008276270,3490,3490,3490,3490,0
|
|
20240906,201100,10008276270,3490,3490,3490,3490,0
|
|
20240906,201000,10008276270,3490,3490,3490,3490,0
|
|
20240906,200900,10008276270,3490,3490,3490,3490,0
|
|
20240906,200800,10008276270,3490,3490,3490,3490,0
|
|
20240906,200700,10008276270,3490,3490,3490,3490,0
|
|
20240906,200600,10008276270,3490,3490,3490,3490,0
|
|
20240906,200500,10008276270,3490,3490,3490,3490,0
|
|
20240906,200400,10008276270,3490,3490,3490,3490,0
|
|
20240906,200300,10008276270,3490,3490,3490,3490,0
|
|
20240906,200200,10008276270,3490,3490,3490,3490,0
|
|
20240906,200100,10008276270,3490,3490,3490,3490,0
|
|
20240906,200000,10008276270,3490,3490,3490,3490,0
|
|
20240906,195900,10008276270,3490,3490,3490,3490,0
|
|
20240906,195800,10008276270,3490,3490,3490,3490,0
|
|
20240906,195700,10008276270,3490,3490,3490,3490,0
|
|
20240906,195600,10008276270,3490,3490,3490,3490,0
|
|
20240906,195500,10008276270,3490,3490,3490,3490,27382
|
|
20240906,195400,10008276270,3490,3490,3490,3490,0
|
|
20240906,195300,10008276270,3490,3490,3490,3490,0
|
|
20240906,195200,10008276270,3490,3490,3490,3490,0
|
|
20240906,195100,10008276270,3490,3490,3490,3490,0
|
|
20240906,195000,10008276270,3490,3490,3490,3490,0
|
|
20240906,194900,10008276270,3490,3490,3490,3490,0
|
|
20240906,194800,10008276270,3490,3490,3490,3490,0
|
|
20240906,194700,10008276270,3490,3490,3490,3490,0
|
|
20240906,194600,10008276270,3490,3490,3490,3490,0
|
|
20240906,194500,10008276270,3490,3490,3490,3490,0
|
|
20240906,194400,10008276270,3490,3490,3490,3490,0
|
|
20240906,194300,10008276270,3490,3490,3490,3490,0
|
|
20240906,194200,10008276270,3490,3490,3490,3490,0
|
|
20240906,194100,10008276270,3490,3490,3490,3490,0
|
|
20240906,194000,10008276270,3490,3490,3490,3490,0
|
|
20240906,193900,10008276270,3490,3490,3490,3490,0
|
|
20240906,193800,10008276270,3490,3490,3490,3490,0
|
|
20240906,193700,10008276270,3490,3490,3490,3490,0
|
|
20240906,193600,10008276270,3490,3490,3490,3490,0
|
|
20240906,193500,10008276270,3490,3490,3490,3490,0
|
|
20240906,193400,10008276270,3490,3490,3490,3490,0
|
|
20240906,193300,10008276270,3490,3490,3490,3490,0
|
|
20240906,193200,10008276270,3490,3490,3490,3490,0
|
|
20240906,193100,10008276270,3490,3490,3490,3490,0
|
|
20240906,193000,10008276270,3490,3490,3490,3490,0
|
|
20240906,192900,10008276270,3490,3490,3490,3490,0
|
|
20240906,192800,10008276270,3490,3490,3490,3490,0
|
|
20240906,192700,10008276270,3490,3490,3490,3490,0
|
|
20240906,192600,10008276270,3490,3490,3490,3490,0
|
|
20240906,192500,10008276270,3490,3490,3490,3490,27382
|
|
20240906,192400,10008276270,3490,3490,3490,3490,0
|
|
20240906,192300,10008276270,3490,3490,3490,3490,0
|
|
20240906,192200,10008276270,3490,3490,3490,3490,0
|
|
20240906,192100,10008276270,3490,3490,3490,3490,0
|
|
20240906,192000,10008276270,3490,3490,3490,3490,0
|
|
20240906,191900,10008276270,3490,3490,3490,3490,0
|
|
20240906,191800,10008276270,3490,3490,3490,3490,0
|
|
20240906,191700,10008276270,3490,3490,3490,3490,0
|
|
20240906,191600,10008276270,3490,3490,3490,3490,0
|
|
20240906,191500,10008276270,3490,3490,3490,3490,0
|
|
20240906,191400,10008276270,3490,3490,3490,3490,0
|
|
20240906,191300,10008276270,3490,3490,3490,3490,0
|
|
20240906,191200,10008276270,3490,3490,3490,3490,0
|
|
20240906,191100,10008276270,3490,3490,3490,3490,0
|
|
20240906,191000,10008276270,3490,3490,3490,3490,0
|
|
20240906,190900,10008276270,3490,3490,3490,3490,0
|
|
20240906,190800,10008276270,3490,3490,3490,3490,0
|
|
20240906,190700,10008276270,3490,3490,3490,3490,0
|
|
20240906,190600,10008276270,3490,3490,3490,3490,0
|
|
20240906,190500,10008276270,3490,3490,3490,3490,0
|
|
20240906,190400,10008276270,3490,3490,3490,3490,0
|
|
20240906,190300,10008276270,3490,3490,3490,3490,0
|
|
20240906,190200,10008276270,3490,3490,3490,3490,0
|
|
20240906,190100,10008276270,3490,3490,3490,3490,0
|
|
20240906,190000,10008276270,3490,3490,3490,3490,0
|
|
20240906,185900,10008276270,3490,3490,3490,3490,0
|
|
20240906,185800,10008276270,3490,3490,3490,3490,0
|
|
20240906,185700,10008276270,3490,3490,3490,3490,0
|
|
20240906,185600,10008276270,3490,3490,3490,3490,0
|
|
20240906,185500,10008276270,3490,3490,3490,3490,27382
|
|
20240906,185400,10008276270,3490,3490,3490,3490,0
|
|
20240906,185300,10008276270,3490,3490,3490,3490,0
|
|
20240906,185200,10008276270,3490,3490,3490,3490,0
|
|
20240906,185100,10008276270,3490,3490,3490,3490,0
|
|
20240906,185000,10008276270,3490,3490,3490,3490,0
|
|
20240906,184900,10008276270,3490,3490,3490,3490,0
|
|
20240906,184800,10008276270,3490,3490,3490,3490,0
|
|
20240906,184700,10008276270,3490,3490,3490,3490,0
|
|
20240906,184600,10008276270,3490,3490,3490,3490,0
|
|
20240906,184500,10008276270,3490,3490,3490,3490,0
|
|
20240906,184400,10008276270,3490,3490,3490,3490,0
|
|
20240906,184300,10008276270,3490,3490,3490,3490,0
|
|
20240906,184200,10008276270,3490,3490,3490,3490,0
|
|
20240906,184100,10008276270,3490,3490,3490,3490,0
|
|
20240906,184000,10008276270,3490,3490,3490,3490,0
|
|
20240906,183900,10008276270,3490,3490,3490,3490,0
|
|
20240906,183800,10008276270,3490,3490,3490,3490,0
|
|
20240906,183700,10008276270,3490,3490,3490,3490,0
|
|
20240906,183600,10008276270,3490,3490,3490,3490,0
|
|
20240906,183500,10008276270,3490,3490,3490,3490,0
|
|
20240906,183400,10008276270,3490,3490,3490,3490,0
|
|
20240906,183300,10008276270,3490,3490,3490,3490,0
|
|
20240906,183200,10008276270,3490,3490,3490,3490,0
|
|
20240906,183100,10008276270,3490,3490,3490,3490,0
|
|
20240906,183000,10008276270,3490,3490,3490,3490,0
|
|
20240906,182900,10008276270,3490,3490,3490,3490,0
|
|
20240906,182800,10008276270,3490,3490,3490,3490,0
|
|
20240906,182700,10008276270,3490,3490,3490,3490,0
|
|
20240906,182600,10008276270,3490,3490,3490,3490,0
|
|
20240906,182500,10008276270,3490,3490,3490,3490,27382
|
|
20240906,182400,10008276270,3490,3490,3490,3490,0
|
|
20240906,182300,10008276270,3490,3490,3490,3490,0
|
|
20240906,182200,10008276270,3490,3490,3490,3490,0
|
|
20240906,182100,10008276270,3490,3490,3490,3490,0
|
|
20240906,182000,10008276270,3490,3490,3490,3490,0
|
|
20240906,181900,10008276270,3490,3490,3490,3490,0
|
|
20240906,181800,10008276270,3490,3490,3490,3490,0
|
|
20240906,181700,10008276270,3490,3490,3490,3490,0
|
|
20240906,181600,10008276270,3490,3490,3490,3490,0
|
|
20240906,181500,10008276270,3490,3490,3490,3490,0
|
|
20240906,181400,10008276270,3490,3490,3490,3490,0
|
|
20240906,181300,10008276270,3490,3490,3490,3490,0
|
|
20240906,181200,10008276270,3490,3490,3490,3490,0
|
|
20240906,181100,10008276270,3490,3490,3490,3490,0
|
|
20240906,181000,10008276270,3490,3490,3490,3490,0
|
|
20240906,180900,10008276270,3490,3490,3490,3490,0
|
|
20240906,180800,10008276270,3490,3490,3490,3490,0
|
|
20240906,180700,10008276270,3490,3490,3490,3490,0
|
|
20240906,180600,10008276270,3490,3490,3490,3490,0
|
|
20240906,180500,10008276270,3490,3490,3490,3490,0
|
|
20240906,180400,10008276270,3490,3490,3490,3490,0
|
|
20240906,180300,10008276270,3490,3490,3490,3490,0
|
|
20240906,180200,10008276270,3490,3490,3490,3490,0
|
|
20240906,180100,10008276270,3490,3490,3490,3490,0
|
|
20240906,180000,10008276270,3490,3490,3490,3490,0
|
|
20240906,175900,10008276270,3490,3490,3490,3490,0
|
|
20240906,175800,10008276270,3490,3490,3490,3490,0
|
|
20240906,175700,10008276270,3490,3490,3490,3490,0
|
|
20240906,175600,10008276270,3490,3490,3490,3490,0
|
|
20240906,175500,10008276270,3490,3490,3490,3490,27382
|
|
20240906,175400,10008276270,3490,3490,3490,3490,0
|
|
20240906,175300,10008276270,3490,3490,3490,3490,0
|
|
20240906,175200,10008276270,3490,3490,3490,3490,0
|
|
20240906,175100,10008276270,3490,3490,3490,3490,0
|
|
20240906,175000,10008276270,3490,3490,3490,3490,0
|
|
20240906,174900,10008276270,3490,3490,3490,3490,0
|
|
20240906,174800,10008276270,3490,3490,3490,3490,0
|
|
20240906,174700,10008276270,3490,3490,3490,3490,0
|
|
20240906,174600,10008276270,3490,3490,3490,3490,0
|
|
20240906,174500,10008276270,3490,3490,3490,3490,0
|
|
20240906,174400,10008276270,3490,3490,3490,3490,0
|
|
20240906,174300,10008276270,3490,3490,3490,3490,0
|
|
20240906,174200,10008276270,3490,3490,3490,3490,0
|
|
20240906,174100,10008276270,3490,3490,3490,3490,0
|
|
20240906,174000,10008276270,3490,3490,3490,3490,0
|
|
20240906,173900,10008276270,3490,3490,3490,3490,0
|
|
20240906,173800,10008276270,3490,3490,3490,3490,0
|
|
20240906,173700,10008276270,3490,3490,3490,3490,0
|
|
20240906,173600,10008276270,3490,3490,3490,3490,0
|
|
20240906,173500,10008276270,3490,3490,3490,3490,0
|
|
20240906,173400,10008276270,3490,3490,3490,3490,0
|
|
20240906,173300,10008276270,3490,3490,3490,3490,0
|
|
20240906,173200,10008276270,3490,3490,3490,3490,0
|
|
20240906,173100,10008276270,3490,3490,3490,3490,0
|
|
20240906,173000,10008276270,3490,3490,3490,3490,0
|
|
20240906,172900,10008276270,3490,3490,3490,3490,0
|
|
20240906,172800,10008276270,3490,3490,3490,3490,0
|
|
20240906,172700,10008276270,3490,3490,3490,3490,0
|
|
20240906,172600,10008276270,3490,3490,3490,3490,0
|
|
20240906,172500,10008276270,3490,3490,3490,3490,27382
|
|
20240906,172400,10008276270,3490,3490,3490,3490,0
|
|
20240906,172300,10008276270,3490,3490,3490,3490,0
|
|
20240906,172200,10008276270,3490,3490,3490,3490,0
|
|
20240906,172100,10008276270,3490,3490,3490,3490,0
|
|
20240906,172000,10008276270,3490,3490,3490,3490,0
|
|
20240906,171900,10008276270,3490,3490,3490,3490,0
|
|
20240906,171800,10008276270,3490,3490,3490,3490,0
|
|
20240906,171700,10008276270,3490,3490,3490,3490,0
|
|
20240906,171600,10008276270,3490,3490,3490,3490,0
|
|
20240906,171500,10008276270,3490,3490,3490,3490,0
|
|
20240906,171400,10008276270,3490,3490,3490,3490,0
|
|
20240906,171300,10008276270,3490,3490,3490,3490,0
|
|
20240906,171200,10008276270,3490,3490,3490,3490,0
|
|
20240906,171100,10008276270,3490,3490,3490,3490,0
|
|
20240906,171000,10008276270,3490,3490,3490,3490,0
|
|
20240906,170900,10008276270,3490,3490,3490,3490,0
|
|
20240906,170800,10008276270,3490,3490,3490,3490,0
|
|
20240906,170700,10008276270,3490,3490,3490,3490,0
|
|
20240906,170600,10008276270,3490,3490,3490,3490,0
|
|
20240906,170500,10008276270,3490,3490,3490,3490,0
|
|
20240906,170400,10008276270,3490,3490,3490,3490,0
|
|
20240906,170300,10008276270,3490,3490,3490,3490,0
|
|
20240906,170200,10008276270,3490,3490,3490,3490,0
|
|
20240906,170100,10008276270,3490,3490,3490,3490,0
|
|
20240906,170000,10008276270,3490,3490,3490,3490,0
|
|
20240906,165900,10008276270,3490,3490,3490,3490,0
|
|
20240906,165800,10008276270,3490,3490,3490,3490,0
|
|
20240906,165700,10008276270,3490,3490,3490,3490,0
|
|
20240906,165600,10008276270,3490,3490,3490,3490,0
|
|
20240906,165500,10008276270,3490,3490,3490,3490,27382
|
|
20240906,165400,10008276270,3490,3490,3490,3490,0
|
|
20240906,165300,10008276270,3490,3490,3490,3490,0
|
|
20240906,165200,10008276270,3490,3490,3490,3490,0
|
|
20240906,165100,10008276270,3490,3490,3490,3490,0
|
|
20240906,165000,10008276270,3490,3490,3490,3490,0
|
|
20240906,164900,10008276270,3490,3490,3490,3490,0
|
|
20240906,164800,10008276270,3490,3490,3490,3490,0
|
|
20240906,164700,10008276270,3490,3490,3490,3490,0
|
|
20240906,164600,10008276270,3490,3490,3490,3490,0
|
|
20240906,164500,10008276270,3490,3490,3490,3490,0
|
|
20240906,164400,10008276270,3490,3490,3490,3490,0
|
|
20240906,164300,10008276270,3490,3490,3490,3490,0
|
|
20240906,164200,10008276270,3490,3490,3490,3490,0
|
|
20240906,164100,10008276270,3490,3490,3490,3490,0
|
|
20240906,164000,10008276270,3490,3490,3490,3490,0
|
|
20240906,163900,10008276270,3490,3490,3490,3490,0
|
|
20240906,163800,10008276270,3490,3490,3490,3490,0
|
|
20240906,163700,10008276270,3490,3490,3490,3490,0
|
|
20240906,163600,10008276270,3490,3490,3490,3490,0
|
|
20240906,163500,10008276270,3490,3490,3490,3490,0
|
|
20240906,163400,10008276270,3490,3490,3490,3490,0
|
|
20240906,163300,10008276270,3490,3490,3490,3490,0
|
|
20240906,163200,10008276270,3490,3490,3490,3490,0
|
|
20240906,163100,10008276270,3490,3490,3490,3490,0
|
|
20240906,163000,10008276270,3490,3490,3490,3490,0
|
|
20240906,162900,10008276270,3490,3490,3490,3490,0
|
|
20240906,162800,10008276270,3490,3490,3490,3490,0
|
|
20240906,162700,10008276270,3490,3490,3490,3490,0
|
|
20240906,162600,10008276270,3490,3490,3490,3490,0
|
|
20240906,162500,10008276270,3490,3490,3490,3490,27382
|
|
20240906,162400,10008276270,3490,3490,3490,3490,0
|
|
20240906,162300,10008276270,3490,3490,3490,3490,0
|
|
20240906,162200,10008276270,3490,3490,3490,3490,0
|
|
20240906,162100,10008276270,3490,3490,3490,3490,0
|
|
20240906,162000,10008276270,3490,3490,3490,3490,0
|
|
20240906,161900,10008276270,3490,3490,3490,3490,0
|
|
20240906,161800,10008276270,3490,3490,3490,3490,0
|
|
20240906,161700,10008276270,3490,3490,3490,3490,0
|
|
20240906,161600,10008276270,3490,3490,3490,3490,0
|
|
20240906,161500,10008276270,3490,3490,3490,3490,0
|
|
20240906,161400,10008276270,3490,3490,3490,3490,0
|
|
20240906,161300,10008276270,3490,3490,3490,3490,0
|
|
20240906,161200,10008276270,3490,3490,3490,3490,0
|
|
20240906,161100,10008276270,3490,3490,3490,3490,0
|
|
20240906,161000,10008276270,3490,3490,3490,3490,0
|
|
20240906,160900,10008276270,3490,3490,3490,3490,0
|
|
20240906,160800,10008276270,3490,3490,3490,3490,0
|
|
20240906,160700,10008276270,3490,3490,3490,3490,0
|
|
20240906,160600,10008276270,3490,3490,3490,3490,0
|
|
20240906,160500,10008276270,3490,3490,3490,3490,0
|
|
20240906,160400,10008276270,3490,3490,3490,3490,0
|
|
20240906,160300,10008276270,3490,3490,3490,3490,0
|
|
20240906,160200,10008276270,3490,3490,3490,3490,0
|
|
20240906,160100,10008276270,3490,3490,3490,3490,0
|
|
20240906,160000,10008276270,3490,3490,3490,3490,0
|
|
20240906,155900,10008276270,3490,3490,3490,3490,0
|
|
20240906,155800,10008276270,3490,3490,3490,3490,0
|
|
20240906,155700,10008276270,3490,3490,3490,3490,0
|
|
20240906,155600,10008276270,3490,3490,3490,3490,0
|
|
20240906,155500,10008276270,3490,3490,3490,3490,27382
|
|
20240906,155400,10008276270,3490,3490,3490,3490,0
|
|
20240906,155300,10008276270,3490,3490,3490,3490,0
|
|
20240906,155200,10008276270,3490,3490,3490,3490,0
|
|
20240906,155100,10008276270,3490,3490,3490,3490,0
|
|
20240906,155000,10008276270,3490,3490,3490,3490,0
|
|
20240906,154900,10008276270,3490,3490,3490,3490,0
|
|
20240906,154800,10008276270,3490,3490,3490,3490,0
|
|
20240906,154700,10008276270,3490,3490,3490,3490,0
|
|
20240906,154600,10008276270,3490,3490,3490,3490,0
|
|
20240906,154500,10008276270,3490,3490,3490,3490,0
|
|
20240906,154400,10008276270,3490,3490,3490,3490,0
|
|
20240906,154300,10008276270,3490,3490,3490,3490,0
|
|
20240906,154200,10008276270,3490,3490,3490,3490,0
|
|
20240906,154100,10008276270,3490,3490,3490,3490,0
|
|
20240906,154000,10008276270,3490,3490,3490,3490,0
|
|
20240906,153900,10008276270,3490,3490,3490,3490,0
|
|
20240906,153800,10008276270,3490,3490,3490,3490,0
|
|
20240906,153700,10008276270,3490,3490,3490,3490,0
|
|
20240906,153600,10008276270,3490,3490,3490,3490,0
|
|
20240906,153500,10008276270,3490,3490,3490,3490,0
|
|
20240906,153400,10008276270,3490,3490,3490,3490,0
|
|
20240906,153300,10008276270,3490,3490,3490,3490,0
|
|
20240906,153200,10008276270,3490,3490,3490,3490,0
|
|
20240906,153100,10008276270,3490,3490,3490,3490,0
|
|
20240906,153000,10008276270,3490,3490,3490,3490,27382
|
|
20240906,152900,9912713090,3490,3490,3490,3490,0
|
|
20240906,152800,9912713090,3490,3490,3490,3490,0
|
|
20240906,152700,9912713090,3490,3490,3490,3490,0
|
|
20240906,152600,9912713090,3490,3490,3490,3490,0
|
|
20240906,152500,9912713090,3490,3490,3490,3490,0
|
|
20240906,152400,9912713090,3490,3490,3490,3490,0
|
|
20240906,152300,9912713090,3490,3490,3490,3490,0
|
|
20240906,152200,9912713090,3490,3490,3490,3490,0
|
|
20240906,152100,9912713090,3490,3490,3490,3490,0
|
|
20240906,152000,9912713090,3490,3490,3490,3490,0
|
|
20240906,151900,9912713090,3490,3495,3500,3490,6084
|
|
20240906,151800,9891463425,3490,3490,3495,3485,5798
|
|
20240906,151700,9871245860,3490,3500,3500,3490,4591
|
|
20240906,151600,9855195390,3505,3505,3505,3495,5793
|
|
20240906,151500,9834935590,3505,3500,3505,3495,871
|
|
20240906,151400,9831887820,3500,3495,3500,3495,2465
|
|
20240906,151300,9823268995,3495,3505,3505,3495,2897
|
|
20240906,151200,9813129435,3505,3515,3515,3505,2053
|
|
20240906,151100,9805926750,3510,3505,3520,3505,6796
|
|
20240906,151000,9782056595,3505,3500,3505,3495,1879
|
|
20240906,150900,9775472855,3495,3510,3510,3495,4850
|
|
20240906,150800,9758502160,3510,3515,3515,3505,2134
|
|
20240906,150700,9751017865,3515,3515,3520,3510,5078
|
|
20240906,150600,9733183690,3515,3510,3515,3510,1184
|
|
20240906,150500,9729024625,3510,3505,3510,3500,920
|
|
20240906,150400,9725799920,3505,3520,3520,3505,5619
|
|
20240906,150300,9706076295,3520,3525,3525,3520,2248
|
|
20240906,150200,9698162460,3525,3525,3530,3520,2469
|
|
20240906,150100,9689455175,3525,3525,3530,3525,2635
|
|
20240906,150000,9680157435,3525,3520,3530,3520,2923
|
|
20240906,145900,9669853070,3515,3510,3520,3510,867
|
|
20240906,145800,9666805705,3510,3505,3510,3505,4915
|
|
20240906,145700,9649566030,3505,3505,3505,3500,1450
|
|
20240906,145600,9644488780,3505,3495,3505,3495,1409
|
|
20240906,145500,9639556645,3495,3500,3500,3490,486
|
|
20240906,145400,9637859720,3500,3500,3500,3500,1975
|
|
20240906,145300,9630947220,3505,3495,3505,3495,1283
|
|
20240906,145200,9626457590,3495,3490,3495,3490,1672
|
|
20240906,145100,9620615395,3490,3495,3495,3490,1510
|
|
20240906,145000,9615345310,3495,3480,3495,3480,2470
|
|
20240906,144900,9606739865,3485,3480,3485,3465,3304
|
|
20240906,144800,9595246570,3480,3470,3480,3470,1182
|
|
20240906,144700,9591144950,3470,3475,3475,3465,703
|
|
20240906,144600,9588705335,3475,3485,3485,3475,1116
|
|
20240906,144500,9584827085,3490,3485,3495,3485,1639
|
|
20240906,144400,9579104260,3485,3470,3495,3470,4364
|
|
20240906,144300,9563900805,3470,3475,3475,3470,340
|
|
20240906,144200,9562719375,3475,3480,3485,3475,2711
|
|
20240906,144100,9553284330,3480,3470,3480,3470,1747
|
|
20240906,144000,9547215650,3470,3475,3475,3470,2911
|
|
20240906,143900,9537109920,3465,3470,3480,3465,1023
|
|
20240906,143800,9533559230,3475,3490,3490,3475,5487
|
|
20240906,143700,9514473325,3490,3470,3490,3465,2077
|
|
20240906,143600,9507259280,3470,3465,3470,3465,7705
|
|
20240906,143500,9480534795,3465,3455,3465,3455,4045
|
|
20240906,143400,9466555250,3455,3450,3455,3450,1410
|
|
20240906,143300,9461689250,3450,3450,3450,3450,12
|
|
20240906,143200,9461647850,3450,3445,3450,3445,320
|
|
20240906,143100,9460545215,3445,3440,3445,3440,174
|
|
20240906,143000,9459946285,3440,3445,3445,3435,521
|
|
20240906,142900,9458153760,3445,3445,3445,3445,87
|
|
20240906,142800,9457854045,3450,3445,3450,3435,1044
|
|
20240906,142700,9454262295,3440,3435,3440,3435,357
|
|
20240906,142600,9453034460,3435,3440,3440,3435,455
|
|
20240906,142500,9451471515,3440,3440,3440,3440,301
|
|
20240906,142400,9450436075,3440,3445,3445,3440,861
|
|
20240906,142300,9447473630,3445,3445,3445,3440,839
|
|
20240906,142200,9444583285,3445,3445,3445,3445,438
|
|
20240906,142100,9443074375,3445,3445,3445,3445,63
|
|
20240906,142000,9442857340,3445,3430,3450,3430,11171
|
|
20240906,141900,9404388990,3430,3420,3430,3420,1470
|
|
20240906,141800,9399355085,3420,3425,3425,3415,94
|
|
20240906,141700,9399033595,3410,3425,3425,3410,1514
|
|
20240906,141600,9393864135,3425,3425,3425,3420,1562
|
|
20240906,141500,9388520460,3425,3425,3425,3425,74
|
|
20240906,141400,9388267010,3420,3425,3425,3415,3848
|
|
20240906,141300,9375097050,3425,3425,3435,3425,5627
|
|
20240906,141200,9355819825,3425,3425,3425,3420,65
|
|
20240906,141100,9355597205,3425,3430,3430,3425,162
|
|
20240906,141000,9355042045,3430,3410,3435,3410,4281
|
|
20240906,140900,9340412515,3415,3420,3420,3400,1427
|
|
20240906,140800,9335554515,3395,3440,3445,3395,12114
|
|
20240906,140700,9294301450,3445,3435,3445,3435,1694
|
|
20240906,140600,9288475360,3440,3435,3440,3430,2528
|
|
20240906,140500,9279790175,3430,3430,3435,3425,2616
|
|
20240906,140400,9270817315,3430,3415,3430,3415,623
|
|
20240906,140300,9268688490,3415,3410,3415,3410,571
|
|
20240906,140200,9266738530,3415,3415,3415,3415,49
|
|
20240906,140100,9266571195,3415,3420,3420,3410,392
|
|
20240906,140000,9265233965,3420,3420,3430,3420,2377
|
|
20240906,135900,9257104510,3420,3410,3420,3400,15104
|
|
20240906,135800,9205639035,3410,3410,3415,3405,709
|
|
20240906,135700,9203221570,3410,3415,3415,3405,2322
|
|
20240906,135600,9195301205,3415,3410,3415,3405,1066
|
|
20240906,135500,9191661615,3420,3435,3435,3400,38088
|
|
20240906,135400,9061882300,3435,3430,3435,3425,6386
|
|
20240906,135300,9039999410,3435,3445,3445,3425,1773
|
|
20240906,135200,9033918440,3425,3450,3460,3425,20817
|
|
20240906,135100,8962476925,3445,3465,3465,3445,1073
|
|
20240906,135000,8958775975,3435,3460,3470,3435,29008
|
|
20240906,134900,8858685820,3460,3465,3465,3460,1066
|
|
20240906,134800,8854996870,3465,3470,3470,3460,2049
|
|
20240906,134700,8847899755,3465,3490,3490,3465,15691
|
|
20240906,134600,8793404650,3490,3480,3490,3480,454
|
|
20240906,134500,8791822895,3490,3485,3490,3475,3940
|
|
20240906,134400,8778116980,3490,3490,3495,3490,71
|
|
20240906,134300,8777869165,3490,3480,3490,3480,153
|
|
20240906,134200,8777335985,3480,3480,3480,3475,1245
|
|
20240906,134100,8773004390,3480,3480,3480,3475,2046
|
|
20240906,134000,8765885850,3480,3490,3490,3480,3255
|
|
20240906,133900,8754531360,3495,3495,3495,3490,967
|
|
20240906,133800,8751156005,3495,3495,3495,3495,62
|
|
20240906,133700,8750939315,3495,3500,3505,3495,1156
|
|
20240906,133600,8746898365,3505,3505,3505,3505,80
|
|
20240906,133500,8746617965,3495,3495,3510,3490,2034
|
|
20240906,133400,8739498375,3495,3500,3500,3490,388
|
|
20240906,133300,8738142755,3500,3510,3510,3500,7096
|
|
20240906,133200,8713276155,3510,3505,3510,3505,455
|
|
20240906,133100,8711679700,3510,3515,3520,3510,4550
|
|
20240906,133000,8695693660,3520,3525,3525,3520,2194
|
|
20240906,132900,8687970305,3525,3525,3525,3520,928
|
|
20240906,132800,8684699455,3525,3520,3530,3520,576
|
|
20240906,132700,8682668900,3520,3530,3530,3520,874
|
|
20240906,132600,8679590180,3530,3530,3530,3520,1013
|
|
20240906,132500,8676023795,3530,3525,3530,3525,3067
|
|
20240906,132400,8665209815,3525,3525,3525,3525,1296
|
|
20240906,132300,8660641415,3515,3525,3525,3515,864
|
|
20240906,132200,8657600505,3520,3525,3525,3520,1293
|
|
20240906,132100,8653048825,3520,3525,3525,3520,62
|
|
20240906,132000,8652830360,3525,3525,3525,3525,168
|
|
20240906,131900,8652238160,3525,3525,3525,3525,105
|
|
20240906,131800,8651868035,3525,3525,3525,3525,161
|
|
20240906,131700,8651300510,3525,3525,3525,3525,0
|
|
20240906,131600,8651300510,3525,3515,3530,3505,526
|
|
20240906,131500,8649454780,3525,3525,3525,3520,153
|
|
20240906,131400,8648915815,3525,3530,3530,3515,1138
|
|
20240906,131300,8644899225,3530,3525,3530,3525,261
|
|
20240906,131200,8643978885,3535,3535,3535,3530,652
|
|
20240906,131100,8641674605,3535,3525,3535,3525,426
|
|
20240906,131000,8640171935,3520,3505,3520,3505,9179
|
|
20240906,130900,8607931415,3505,3505,3505,3500,1594
|
|
20240906,130800,8602346950,3500,3495,3505,3495,169
|
|
20240906,130700,8601755540,3490,3500,3505,3490,2956
|
|
20240906,130600,8591433825,3505,3500,3505,3500,1270
|
|
20240906,130500,8586988765,3505,3505,3505,3505,5
|
|
20240906,130400,8586971240,3505,3505,3505,3505,104
|
|
20240906,130300,8586606720,3505,3505,3505,3505,76
|
|
20240906,130200,8586340340,3505,3510,3510,3500,974
|
|
20240906,130100,8582925685,3510,3500,3510,3500,2273
|
|
20240906,130000,8574958630,3505,3510,3510,3505,1304
|
|
20240906,125900,8570387930,3510,3500,3510,3500,3197
|
|
20240906,125800,8559197865,3500,3500,3500,3500,436
|
|
20240906,125700,8557671865,3500,3500,3500,3495,1092
|
|
20240906,125600,8553854865,3500,3500,3500,3495,621
|
|
20240906,125500,8551681375,3500,3500,3500,3495,148
|
|
20240906,125400,8551163460,3495,3500,3500,3495,271
|
|
20240906,125300,8550215720,3500,3500,3500,3500,476
|
|
20240906,125200,8548549720,3500,3500,3500,3500,63
|
|
20240906,125100,8548329220,3500,3505,3505,3495,197
|
|
20240906,125000,8547639990,3500,3510,3510,3500,3886
|
|
20240906,124900,8534015045,3510,3510,3510,3505,661
|
|
20240906,124800,8531697435,3515,3515,3515,3515,117
|
|
20240906,124700,8531286180,3510,3510,3515,3510,897
|
|
20240906,124600,8528137655,3510,3515,3515,3505,303
|
|
20240906,124500,8527074100,3510,3515,3515,3510,78
|
|
20240906,124400,8526800210,3510,3515,3515,3505,372
|
|
20240906,124300,8525494025,3520,3510,3520,3510,2533
|
|
20240906,124200,8516602395,3510,3505,3510,3505,2290
|
|
20240906,124100,8508575935,3510,3505,3510,3505,572
|
|
20240906,124000,8506568230,3505,3500,3505,3500,69
|
|
20240906,123900,8506326580,3505,3490,3510,3485,2261
|
|
20240906,123800,8498429605,3480,3515,3515,3480,8439
|
|
20240906,123700,8468969685,3515,3515,3515,3505,1032
|
|
20240906,123600,8465351300,3510,3510,3515,3510,154
|
|
20240906,123500,8464810245,3515,3525,3525,3515,184
|
|
20240906,123400,8464162175,3520,3530,3530,3520,129
|
|
20240906,123300,8463707590,3510,3535,3535,3510,3676
|
|
20240906,123200,8450752130,3530,3535,3535,3530,632
|
|
20240906,123100,8448519370,3535,3535,3535,3535,1286
|
|
20240906,123000,8443973360,3535,3535,3540,3535,808
|
|
20240906,122900,8441116865,3535,3535,3535,3535,65
|
|
20240906,122800,8440887090,3535,3540,3540,3535,813
|
|
20240906,122700,8438013045,3540,3530,3540,3530,242
|
|
20240906,122600,8437157965,3530,3525,3530,3525,747
|
|
20240906,122500,8434522200,3530,3530,3530,3530,231
|
|
20240906,122400,8433706770,3530,3530,3530,3530,100
|
|
20240906,122300,8433353770,3525,3525,3525,3510,2175
|
|
20240906,122200,8425688320,3525,3525,3525,3515,5132
|
|
20240906,122100,8407614035,3525,3520,3525,3520,351
|
|
20240906,122000,8406378285,3525,3520,3525,3520,391
|
|
20240906,121900,8405001545,3525,3525,3530,3525,4983
|
|
20240906,121800,8387436370,3530,3530,3530,3530,122
|
|
20240906,121700,8387005710,3535,3535,3540,3520,3765
|
|
20240906,121600,8373735275,3535,3540,3550,3530,4568
|
|
20240906,121500,8357587745,3545,3560,3560,3545,3558
|
|
20240906,121400,8344959275,3560,3550,3560,3550,5014
|
|
20240906,121300,8327152350,3550,3535,3550,3530,53739
|
|
20240906,121200,8137174635,3535,3530,3535,3530,1364
|
|
20240906,121100,8132359630,3535,3535,3535,3530,4378
|
|
20240906,121000,8116884905,3535,3530,3535,3530,2137
|
|
20240906,120900,8109336220,3530,3530,3535,3530,1667
|
|
20240906,120800,8103451185,3535,3510,3535,3510,12096
|
|
20240906,120700,8060898290,3510,3505,3510,3495,5527
|
|
20240906,120600,8041513835,3505,3500,3505,3500,164
|
|
20240906,120500,8040939515,3505,3490,3505,3490,10496
|
|
20240906,120400,8004307455,3495,3495,3500,3490,2060
|
|
20240906,120300,7997100295,3495,3490,3500,3490,96
|
|
20240906,120200,7996764315,3500,3495,3500,3490,408
|
|
20240906,120100,7995338530,3495,3490,3495,3490,259
|
|
20240906,120000,7994434275,3490,3505,3505,3490,607
|
|
20240906,115900,7992314670,3505,3505,3505,3505,141
|
|
20240906,115800,7991820465,3505,3500,3505,3500,1041
|
|
20240906,115700,7988176330,3505,3505,3505,3505,1224
|
|
20240906,115600,7983886210,3510,3500,3510,3490,4316
|
|
20240906,115500,7968773525,3500,3500,3500,3500,504
|
|
20240906,115400,7967009525,3480,3475,3500,3475,6032
|
|
20240906,115300,7945939585,3480,3475,3480,3475,160
|
|
20240906,115200,7945383035,3475,3480,3480,3475,317
|
|
20240906,115100,7944280250,3485,3490,3490,3485,202
|
|
20240906,115000,7943575915,3490,3480,3490,3475,1252
|
|
20240906,114900,7939218125,3480,3480,3485,3480,2146
|
|
20240906,114800,7931749985,3475,3475,3475,3475,4117
|
|
20240906,114700,7917443410,3475,3465,3475,3465,67
|
|
20240906,114600,7917210975,3460,3465,3465,3460,812
|
|
20240906,114500,7914400895,3465,3460,3465,3460,168
|
|
20240906,114400,7913819590,3460,3460,3460,3455,1881
|
|
20240906,114300,7907312330,3460,3455,3460,3455,600
|
|
20240906,114200,7905238830,3465,3465,3465,3460,5998
|
|
20240906,114100,7884483930,3465,3460,3465,3460,276
|
|
20240906,114000,7883528780,3460,3475,3475,3460,20
|
|
20240906,113900,7883459370,3460,3465,3465,3460,457
|
|
20240906,113800,7881877065,3470,3470,3470,3470,1117
|
|
20240906,113700,7878001075,3475,3475,3475,3475,600
|
|
20240906,113600,7875916075,3480,3480,3485,3470,3756
|
|
20240906,113500,7862876375,3480,3475,3480,3470,1228
|
|
20240906,113400,7858610045,3475,3460,3475,3460,1437
|
|
20240906,113300,7853631250,3460,3455,3460,3455,614
|
|
20240906,113200,7851507675,3455,3455,3455,3445,847
|
|
20240906,113100,7848585015,3455,3455,3455,3440,1225
|
|
20240906,113000,7844365140,3455,3455,3460,3455,330
|
|
20240906,112900,7843224365,3455,3455,3460,3455,43
|
|
20240906,112800,7843075760,3460,3455,3460,3440,7609
|
|
20240906,112700,7816900260,3455,3450,3455,3430,5521
|
|
20240906,112600,7797903700,3460,3440,3460,3440,2136
|
|
20240906,112500,7790554140,3460,3445,3460,3445,3178
|
|
20240906,112400,7779580025,3445,3445,3445,3430,663
|
|
20240906,112300,7777302090,3445,3430,3445,3430,2492
|
|
20240906,112200,7768734925,3430,3425,3440,3425,896
|
|
20240906,112100,7765653730,3445,3445,3445,3445,13
|
|
20240906,112000,7765608945,3435,3415,3435,3410,6153
|
|
20240906,111900,7744546900,3425,3440,3440,3420,8769
|
|
20240906,111800,7714511090,3440,3455,3455,3440,1721
|
|
20240906,111700,7708590780,3460,3445,3460,3440,522
|
|
20240906,111600,7706788355,3440,3440,3445,3440,559
|
|
20240906,111500,7704863325,3440,3460,3460,3440,1026
|
|
20240906,111400,7701313465,3445,3465,3465,3445,3099
|
|
20240906,111300,7690632835,3445,3455,3470,3445,3254
|
|
20240906,111200,7679403590,3455,3480,3500,3455,8257
|
|
20240906,111100,7650735250,3480,3485,3490,3480,2863
|
|
20240906,111000,7640748985,3490,3490,3500,3485,3872
|
|
20240906,110900,7627234350,3490,3480,3495,3475,3292
|
|
20240906,110800,7615754535,3480,3465,3480,3465,1622
|
|
20240906,110700,7610125360,3465,3465,3465,3465,402
|
|
20240906,110600,7608732430,3450,3465,3465,3450,5010
|
|
20240906,110500,7591429780,3465,3450,3465,3450,4903
|
|
20240906,110400,7574503610,3450,3425,3450,3425,11888
|
|
20240906,110300,7533641810,3415,3410,3415,3405,4471
|
|
20240906,110200,7518402460,3405,3410,3410,3405,2799
|
|
20240906,110100,7508858170,3410,3405,3410,3405,1384
|
|
20240906,110000,7504144800,3410,3410,3410,3405,1342
|
|
20240906,105900,7499568685,3410,3410,3415,3410,3034
|
|
20240906,105800,7489221440,3415,3415,3415,3410,1972
|
|
20240906,105700,7482493225,3415,3410,3415,3410,1099
|
|
20240906,105600,7478743495,3415,3420,3420,3410,5414
|
|
20240906,105500,7460243945,3420,3430,3435,3410,17547
|
|
20240906,105400,7400199785,3430,3430,3445,3430,4052
|
|
20240906,105300,7386280110,3445,3440,3445,3430,973
|
|
20240906,105200,7382940665,3425,3445,3445,3425,2017
|
|
20240906,105100,7376021900,3430,3440,3445,3430,2883
|
|
20240906,105000,7366119000,3440,3440,3445,3440,3536
|
|
20240906,104900,7353950795,3440,3445,3450,3440,4519
|
|
20240906,104800,7338383200,3455,3450,3455,3445,1750
|
|
20240906,104700,7332349910,3465,3480,3480,3445,8633
|
|
20240906,104600,7302552710,3455,3480,3480,3450,11631
|
|
20240906,104500,7262250345,3485,3480,3485,3470,739
|
|
20240906,104400,7259677430,3480,3475,3480,3465,9202
|
|
20240906,104300,7227751320,3470,3480,3480,3470,6003
|
|
20240906,104200,7206914285,3480,3500,3500,3480,3877
|
|
20240906,104100,7193359345,3500,3490,3500,3480,2337
|
|
20240906,104000,7185197510,3490,3470,3490,3470,5304
|
|
20240906,103900,7166751190,3470,3465,3480,3465,5783
|
|
20240906,103800,7146703115,3460,3450,3460,3450,6685
|
|
20240906,103700,7123607960,3445,3440,3450,3435,3195
|
|
20240906,103600,7112600465,3440,3435,3440,3435,1913
|
|
20240906,103500,7106029305,3440,3430,3440,3430,2834
|
|
20240906,103400,7096299940,3430,3435,3435,3420,1650
|
|
20240906,103300,7090639135,3435,3415,3435,3410,3894
|
|
20240906,103200,7077330145,3415,3410,3415,3410,5310
|
|
20240906,103100,7059196735,3410,3415,3415,3410,556
|
|
20240906,103000,7057298365,3420,3420,3420,3400,5144
|
|
20240906,102900,7039740835,3415,3405,3415,3405,3188
|
|
20240906,102800,7028869245,3400,3395,3400,3395,1290
|
|
20240906,102700,7024488170,3395,3395,3400,3390,3557
|
|
20240906,102600,7012417195,3400,3405,3405,3395,16840
|
|
20240906,102500,6955132975,3410,3430,3430,3410,8866
|
|
20240906,102400,6924805535,3430,3425,3430,3420,2582
|
|
20240906,102300,6915962020,3425,3420,3425,3415,2768
|
|
20240906,102200,6906495630,3400,3390,3400,3385,9128
|
|
20240906,102100,6875473715,3390,3420,3420,3390,9626
|
|
20240906,102000,6842718890,3420,3410,3420,3405,5201
|
|
20240906,101900,6824981640,3395,3395,3410,3395,4807
|
|
20240906,101800,6808646085,3395,3385,3395,3380,1564
|
|
20240906,101700,6803355220,3380,3380,3380,3370,6677
|
|
20240906,101600,6780811760,3370,3380,3395,3370,7804
|
|
20240906,101500,6754450875,3385,3405,3405,3380,12048
|
|
20240906,101400,6713645050,3390,3390,3400,3390,3652
|
|
20240906,101300,6701236200,3390,3390,3400,3380,9066
|
|
20240906,101200,6670491160,3390,3405,3410,3385,9386
|
|
20240906,101100,6638618645,3405,3395,3405,3390,3463
|
|
20240906,101000,6626857300,3400,3375,3400,3365,10392
|
|
20240906,100900,6591637755,3365,3365,3395,3360,27243
|
|
20240906,100800,6499819830,3380,3420,3445,3365,36960
|
|
20240906,100700,6374592755,3410,3450,3450,3410,1787
|
|
20240906,100600,6368483280,3450,3410,3480,3405,26462
|
|
20240906,100500,6277431795,3410,3390,3410,3390,11190
|
|
20240906,100400,6239399585,3390,3390,3390,3380,9370
|
|
20240906,100300,6207695685,3390,3360,3390,3360,31620
|
|
20240906,100200,6101183765,3380,3425,3425,3355,131935
|
|
20240906,100100,5653714200,3425,3465,3465,3415,80904
|
|
20240906,100000,5375831455,3465,3480,3480,3450,26175
|
|
20240906,095900,5285266915,3480,3500,3500,3480,2732
|
|
20240906,095800,5275747625,3490,3480,3505,3475,4846
|
|
20240906,095700,5258828055,3480,3485,3500,3475,8280
|
|
20240906,095600,5229986160,3495,3490,3515,3465,4011
|
|
20240906,095500,5215957575,3490,3485,3500,3450,8419
|
|
20240906,095400,5186701885,3480,3465,3480,3455,2600
|
|
20240906,095300,5177693530,3470,3490,3490,3440,39452
|
|
20240906,095200,5041519055,3490,3465,3490,3450,16650
|
|
20240906,095100,4983837615,3470,3475,3480,3445,26728
|
|
20240906,095000,4891307415,3475,3525,3525,3450,56532
|
|
20240906,094900,4694620015,3555,3565,3565,3505,32858
|
|
20240906,094800,4578581985,3565,3530,3630,3505,7431
|
|
20240906,094700,4552141850,3510,3495,3610,3495,18660
|
|
20240906,094600,4485946195,3510,3520,3535,3500,12380
|
|
20240906,094500,4442536730,3535,3495,3535,3490,15987
|
|
20240906,094400,4386446445,3500,3575,3695,3500,35421
|
|
20240906,094300,4260374035,3570,3535,3700,3515,44177
|
|
20240906,094200,4101789500,3540,3450,3595,3440,31050
|
|
20240906,094100,3992812225,3450,3455,3470,3440,5653
|
|
20240906,094000,3973328030,3470,3495,3515,3440,26573
|
|
20240906,093900,3880973910,3495,3455,3500,3440,24860
|
|
20240906,093800,3794721570,3455,3425,3475,3400,53503
|
|
20240906,093700,3611303195,3425,3480,3525,3425,108643
|
|
20240906,093600,3235207105,3480,3490,3500,3475,22486
|
|
20240906,093500,3156840710,3500,3515,3535,3485,29640
|
|
20240906,093400,3052604040,3535,3460,3550,3450,69136
|
|
20240906,093300,2809988300,3450,3460,3490,3450,100392
|
|
20240906,093200,2462382025,3460,3460,3460,3460,0
|
|
20240906,093100,2462382025,3460,3480,3505,3460,13442
|
|
20240906,093000,2415660025,3470,3550,3565,3460,104821
|
|
20240906,092900,2046287015,3550,3580,3600,3535,25760
|
|
20240906,092800,1954425615,3565,3570,3580,3540,40040
|
|
20240906,092700,1812049560,3565,3650,3650,3565,46430
|
|
20240906,092600,1644793520,3650,3650,3650,3625,11866
|
|
20240906,092500,1601552040,3650,3640,3655,3625,30730
|
|
20240906,092400,1489670340,3640,3680,3695,3640,22596
|
|
20240906,092300,1406872475,3700,3705,3720,3680,28224
|
|
20240906,092200,1302450550,3705,3715,3720,3705,10903
|
|
20240906,092100,1262052670,3710,3730,3730,3705,12654
|
|
20240906,092000,1215042065,3730,3720,3765,3720,2448
|
|
20240906,091900,1205910845,3745,3715,3745,3680,28286
|
|
20240906,091800,1101089960,3710,3725,3740,3710,38805
|
|
20240906,091700,956640650,3725,3750,3760,3725,17041
|
|
20240906,091600,892859565,3755,3795,3795,3755,25673
|
|
20240906,091500,796168430,3790,3825,3840,3785,10622
|
|
20240906,091400,755741895,3840,3820,3840,3805,1745
|
|
20240906,091300,749064810,3805,3815,3820,3805,9240
|
|
20240906,091200,713802205,3815,3805,3820,3805,1139
|
|
20240906,091100,709466610,3805,3820,3825,3800,9777
|
|
20240906,091000,672171485,3825,3780,3825,3775,12117
|
|
20240906,090900,626179415,3790,3805,3810,3780,9596
|
|
20240906,090800,589713760,3810,3845,3850,3810,8489
|
|
20240906,090700,557273670,3845,3850,3870,3835,13819
|
|
20240906,090600,504030545,3850,3830,3850,3825,131
|
|
20240906,090500,503529415,3820,3855,3880,3810,5391
|
|
20240906,090400,482796380,3860,3870,3900,3860,47166
|
|
20240906,090300,300003935,3880,3785,3880,3775,17495
|
|
20240906,090200,233255215,3800,3815,3815,3745,22296
|
|
20240906,090100,149168785,3835,3810,3845,3810,7683
|
|
20240906,090000,119864800,3780,3840,3845,3780,31267
|