719 lines
36 KiB
CSV
719 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,205600,8271586955,3305,3305,3305,3305,15458
|
|
20240909,205500,8271586955,3305,3305,3305,3305,0
|
|
20240909,205400,8271586955,3305,3305,3305,3305,0
|
|
20240909,205300,8271586955,3305,3305,3305,3305,0
|
|
20240909,205200,8271586955,3305,3305,3305,3305,0
|
|
20240909,205100,8271586955,3305,3305,3305,3305,0
|
|
20240909,205000,8271586955,3305,3305,3305,3305,0
|
|
20240909,204900,8271586955,3305,3305,3305,3305,0
|
|
20240909,204800,8271586955,3305,3305,3305,3305,0
|
|
20240909,204700,8271586955,3305,3305,3305,3305,0
|
|
20240909,204600,8271586955,3305,3305,3305,3305,0
|
|
20240909,204500,8271586955,3305,3305,3305,3305,0
|
|
20240909,204400,8271586955,3305,3305,3305,3305,0
|
|
20240909,204300,8271586955,3305,3305,3305,3305,0
|
|
20240909,204200,8271586955,3305,3305,3305,3305,0
|
|
20240909,204100,8271586955,3305,3305,3305,3305,0
|
|
20240909,204000,8271586955,3305,3305,3305,3305,0
|
|
20240909,203900,8271586955,3305,3305,3305,3305,0
|
|
20240909,203800,8271586955,3305,3305,3305,3305,0
|
|
20240909,203700,8271586955,3305,3305,3305,3305,0
|
|
20240909,203600,8271586955,3305,3305,3305,3305,0
|
|
20240909,203500,8271586955,3305,3305,3305,3305,0
|
|
20240909,203400,8271586955,3305,3305,3305,3305,0
|
|
20240909,203300,8271586955,3305,3305,3305,3305,0
|
|
20240909,203200,8271586955,3305,3305,3305,3305,0
|
|
20240909,203100,8271586955,3305,3305,3305,3305,0
|
|
20240909,203000,8271586955,3305,3305,3305,3305,0
|
|
20240909,202900,8271586955,3305,3305,3305,3305,0
|
|
20240909,202800,8271586955,3305,3305,3305,3305,0
|
|
20240909,202700,8271586955,3305,3305,3305,3305,0
|
|
20240909,202600,8271586955,3305,3305,3305,3305,15458
|
|
20240909,202500,8271586955,3305,3305,3305,3305,0
|
|
20240909,202400,8271586955,3305,3305,3305,3305,0
|
|
20240909,202300,8271586955,3305,3305,3305,3305,0
|
|
20240909,202200,8271586955,3305,3305,3305,3305,0
|
|
20240909,202100,8271586955,3305,3305,3305,3305,0
|
|
20240909,202000,8271586955,3305,3305,3305,3305,0
|
|
20240909,201900,8271586955,3305,3305,3305,3305,0
|
|
20240909,201800,8271586955,3305,3305,3305,3305,0
|
|
20240909,201700,8271586955,3305,3305,3305,3305,0
|
|
20240909,201600,8271586955,3305,3305,3305,3305,0
|
|
20240909,201500,8271586955,3305,3305,3305,3305,0
|
|
20240909,201400,8271586955,3305,3305,3305,3305,0
|
|
20240909,201300,8271586955,3305,3305,3305,3305,0
|
|
20240909,201200,8271586955,3305,3305,3305,3305,0
|
|
20240909,201100,8271586955,3305,3305,3305,3305,0
|
|
20240909,201000,8271586955,3305,3305,3305,3305,0
|
|
20240909,200900,8271586955,3305,3305,3305,3305,0
|
|
20240909,200800,8271586955,3305,3305,3305,3305,0
|
|
20240909,200700,8271586955,3305,3305,3305,3305,0
|
|
20240909,200600,8271586955,3305,3305,3305,3305,0
|
|
20240909,200500,8271586955,3305,3305,3305,3305,0
|
|
20240909,200400,8271586955,3305,3305,3305,3305,0
|
|
20240909,200300,8271586955,3305,3305,3305,3305,0
|
|
20240909,200200,8271586955,3305,3305,3305,3305,0
|
|
20240909,200100,8271586955,3305,3305,3305,3305,0
|
|
20240909,200000,8271586955,3305,3305,3305,3305,0
|
|
20240909,195900,8271586955,3305,3305,3305,3305,0
|
|
20240909,195800,8271586955,3305,3305,3305,3305,0
|
|
20240909,195700,8271586955,3305,3305,3305,3305,0
|
|
20240909,195600,8271586955,3305,3305,3305,3305,15458
|
|
20240909,195500,8271586955,3305,3305,3305,3305,0
|
|
20240909,195400,8271586955,3305,3305,3305,3305,0
|
|
20240909,195300,8271586955,3305,3305,3305,3305,0
|
|
20240909,195200,8271586955,3305,3305,3305,3305,0
|
|
20240909,195100,8271586955,3305,3305,3305,3305,0
|
|
20240909,195000,8271586955,3305,3305,3305,3305,0
|
|
20240909,194900,8271586955,3305,3305,3305,3305,0
|
|
20240909,194800,8271586955,3305,3305,3305,3305,0
|
|
20240909,194700,8271586955,3305,3305,3305,3305,0
|
|
20240909,194600,8271586955,3305,3305,3305,3305,0
|
|
20240909,194500,8271586955,3305,3305,3305,3305,0
|
|
20240909,194400,8271586955,3305,3305,3305,3305,0
|
|
20240909,194300,8271586955,3305,3305,3305,3305,0
|
|
20240909,194200,8271586955,3305,3305,3305,3305,0
|
|
20240909,194100,8271586955,3305,3305,3305,3305,0
|
|
20240909,194000,8271586955,3305,3305,3305,3305,0
|
|
20240909,193900,8271586955,3305,3305,3305,3305,0
|
|
20240909,193800,8271586955,3305,3305,3305,3305,0
|
|
20240909,193700,8271586955,3305,3305,3305,3305,0
|
|
20240909,193600,8271586955,3305,3305,3305,3305,0
|
|
20240909,193500,8271586955,3305,3305,3305,3305,0
|
|
20240909,193400,8271586955,3305,3305,3305,3305,0
|
|
20240909,193300,8271586955,3305,3305,3305,3305,0
|
|
20240909,193200,8271586955,3305,3305,3305,3305,0
|
|
20240909,193100,8271586955,3305,3305,3305,3305,0
|
|
20240909,193000,8271586955,3305,3305,3305,3305,0
|
|
20240909,192900,8271586955,3305,3305,3305,3305,0
|
|
20240909,192800,8271586955,3305,3305,3305,3305,0
|
|
20240909,192700,8271586955,3305,3305,3305,3305,0
|
|
20240909,192600,8271586955,3305,3305,3305,3305,15458
|
|
20240909,192500,8271586955,3305,3305,3305,3305,0
|
|
20240909,192400,8271586955,3305,3305,3305,3305,0
|
|
20240909,192300,8271586955,3305,3305,3305,3305,0
|
|
20240909,192200,8271586955,3305,3305,3305,3305,0
|
|
20240909,192100,8271586955,3305,3305,3305,3305,0
|
|
20240909,192000,8271586955,3305,3305,3305,3305,0
|
|
20240909,191900,8271586955,3305,3305,3305,3305,0
|
|
20240909,191800,8271586955,3305,3305,3305,3305,0
|
|
20240909,191700,8271586955,3305,3305,3305,3305,0
|
|
20240909,191600,8271586955,3305,3305,3305,3305,0
|
|
20240909,191500,8271586955,3305,3305,3305,3305,0
|
|
20240909,191400,8271586955,3305,3305,3305,3305,0
|
|
20240909,191300,8271586955,3305,3305,3305,3305,0
|
|
20240909,191200,8271586955,3305,3305,3305,3305,0
|
|
20240909,191100,8271586955,3305,3305,3305,3305,0
|
|
20240909,191000,8271586955,3305,3305,3305,3305,0
|
|
20240909,190900,8271586955,3305,3305,3305,3305,0
|
|
20240909,190800,8271586955,3305,3305,3305,3305,0
|
|
20240909,190700,8271586955,3305,3305,3305,3305,0
|
|
20240909,190600,8271586955,3305,3305,3305,3305,0
|
|
20240909,190500,8271586955,3305,3305,3305,3305,0
|
|
20240909,190400,8271586955,3305,3305,3305,3305,0
|
|
20240909,190300,8271586955,3305,3305,3305,3305,0
|
|
20240909,190200,8271586955,3305,3305,3305,3305,0
|
|
20240909,190100,8271586955,3305,3305,3305,3305,0
|
|
20240909,190000,8271586955,3305,3305,3305,3305,0
|
|
20240909,185900,8271586955,3305,3305,3305,3305,0
|
|
20240909,185800,8271586955,3305,3305,3305,3305,0
|
|
20240909,185700,8271586955,3305,3305,3305,3305,0
|
|
20240909,185600,8271586955,3305,3305,3305,3305,15458
|
|
20240909,185500,8271586955,3305,3305,3305,3305,0
|
|
20240909,185400,8271586955,3305,3305,3305,3305,0
|
|
20240909,185300,8271586955,3305,3305,3305,3305,0
|
|
20240909,185200,8271586955,3305,3305,3305,3305,0
|
|
20240909,185100,8271586955,3305,3305,3305,3305,0
|
|
20240909,185000,8271586955,3305,3305,3305,3305,0
|
|
20240909,184900,8271586955,3305,3305,3305,3305,0
|
|
20240909,184800,8271586955,3305,3305,3305,3305,0
|
|
20240909,184700,8271586955,3305,3305,3305,3305,0
|
|
20240909,184600,8271586955,3305,3305,3305,3305,0
|
|
20240909,184500,8271586955,3305,3305,3305,3305,0
|
|
20240909,184400,8271586955,3305,3305,3305,3305,0
|
|
20240909,184300,8271586955,3305,3305,3305,3305,0
|
|
20240909,184200,8271586955,3305,3305,3305,3305,0
|
|
20240909,184100,8271586955,3305,3305,3305,3305,0
|
|
20240909,184000,8271586955,3305,3305,3305,3305,0
|
|
20240909,183900,8271586955,3305,3305,3305,3305,0
|
|
20240909,183800,8271586955,3305,3305,3305,3305,0
|
|
20240909,183700,8271586955,3305,3305,3305,3305,0
|
|
20240909,183600,8271586955,3305,3305,3305,3305,0
|
|
20240909,183500,8271586955,3305,3305,3305,3305,0
|
|
20240909,183400,8271586955,3305,3305,3305,3305,0
|
|
20240909,183300,8271586955,3305,3305,3305,3305,0
|
|
20240909,183200,8271586955,3305,3305,3305,3305,0
|
|
20240909,183100,8271586955,3305,3305,3305,3305,0
|
|
20240909,183000,8271586955,3305,3305,3305,3305,0
|
|
20240909,182900,8271586955,3305,3305,3305,3305,0
|
|
20240909,182800,8271586955,3305,3305,3305,3305,0
|
|
20240909,182700,8271586955,3305,3305,3305,3305,0
|
|
20240909,182600,8271586955,3305,3305,3305,3305,15458
|
|
20240909,182500,8271586955,3305,3305,3305,3305,0
|
|
20240909,182400,8271586955,3305,3305,3305,3305,0
|
|
20240909,182300,8271586955,3305,3305,3305,3305,0
|
|
20240909,182200,8271586955,3305,3305,3305,3305,0
|
|
20240909,182100,8271586955,3305,3305,3305,3305,0
|
|
20240909,182000,8271586955,3305,3305,3305,3305,0
|
|
20240909,181900,8271586955,3305,3305,3305,3305,0
|
|
20240909,181800,8271586955,3305,3305,3305,3305,0
|
|
20240909,181700,8271586955,3305,3305,3305,3305,0
|
|
20240909,181600,8271586955,3305,3305,3305,3305,0
|
|
20240909,181500,8271586955,3305,3305,3305,3305,0
|
|
20240909,181400,8271586955,3305,3305,3305,3305,0
|
|
20240909,181300,8271586955,3305,3305,3305,3305,0
|
|
20240909,181200,8271586955,3305,3305,3305,3305,0
|
|
20240909,181100,8271586955,3305,3305,3305,3305,0
|
|
20240909,181000,8271586955,3305,3305,3305,3305,0
|
|
20240909,180900,8271586955,3305,3305,3305,3305,0
|
|
20240909,180800,8271586955,3305,3305,3305,3305,0
|
|
20240909,180700,8271586955,3305,3305,3305,3305,0
|
|
20240909,180600,8271586955,3305,3305,3305,3305,0
|
|
20240909,180500,8271586955,3305,3305,3305,3305,0
|
|
20240909,180400,8271586955,3305,3305,3305,3305,0
|
|
20240909,180300,8271586955,3305,3305,3305,3305,0
|
|
20240909,180200,8271586955,3305,3305,3305,3305,0
|
|
20240909,180100,8271586955,3305,3305,3305,3305,0
|
|
20240909,180000,8271586955,3305,3305,3305,3305,0
|
|
20240909,175900,8271586955,3305,3305,3305,3305,0
|
|
20240909,175800,8271586955,3305,3305,3305,3305,0
|
|
20240909,175700,8271586955,3305,3305,3305,3305,0
|
|
20240909,175600,8271586955,3305,3305,3305,3305,15458
|
|
20240909,175500,8271586955,3305,3305,3305,3305,0
|
|
20240909,175400,8271586955,3305,3305,3305,3305,0
|
|
20240909,175300,8271586955,3305,3305,3305,3305,0
|
|
20240909,175200,8271586955,3305,3305,3305,3305,0
|
|
20240909,175100,8271586955,3305,3305,3305,3305,0
|
|
20240909,175000,8271586955,3305,3305,3305,3305,0
|
|
20240909,174900,8271586955,3305,3305,3305,3305,0
|
|
20240909,174800,8271586955,3305,3305,3305,3305,0
|
|
20240909,174700,8271586955,3305,3305,3305,3305,0
|
|
20240909,174600,8271586955,3305,3305,3305,3305,0
|
|
20240909,174500,8271586955,3305,3305,3305,3305,0
|
|
20240909,174400,8271586955,3305,3305,3305,3305,0
|
|
20240909,174300,8271586955,3305,3305,3305,3305,0
|
|
20240909,174200,8271586955,3305,3305,3305,3305,0
|
|
20240909,174100,8271586955,3305,3305,3305,3305,0
|
|
20240909,174000,8271586955,3305,3305,3305,3305,0
|
|
20240909,173900,8271586955,3305,3305,3305,3305,0
|
|
20240909,173800,8271586955,3305,3305,3305,3305,0
|
|
20240909,173700,8271586955,3305,3305,3305,3305,0
|
|
20240909,173600,8271586955,3305,3305,3305,3305,0
|
|
20240909,173500,8271586955,3305,3305,3305,3305,0
|
|
20240909,173400,8271586955,3305,3305,3305,3305,0
|
|
20240909,173300,8271586955,3305,3305,3305,3305,0
|
|
20240909,173200,8271586955,3305,3305,3305,3305,0
|
|
20240909,173100,8271586955,3305,3305,3305,3305,0
|
|
20240909,173000,8271586955,3305,3305,3305,3305,0
|
|
20240909,172900,8271586955,3305,3305,3305,3305,0
|
|
20240909,172800,8271586955,3305,3305,3305,3305,0
|
|
20240909,172700,8271586955,3305,3305,3305,3305,0
|
|
20240909,172600,8271586955,3305,3305,3305,3305,15458
|
|
20240909,172500,8271586955,3305,3305,3305,3305,0
|
|
20240909,172400,8271586955,3305,3305,3305,3305,0
|
|
20240909,172300,8271586955,3305,3305,3305,3305,0
|
|
20240909,172200,8271586955,3305,3305,3305,3305,0
|
|
20240909,172100,8271586955,3305,3305,3305,3305,0
|
|
20240909,172000,8271586955,3305,3305,3305,3305,0
|
|
20240909,171900,8271586955,3305,3305,3305,3305,0
|
|
20240909,171800,8271586955,3305,3305,3305,3305,0
|
|
20240909,171700,8271586955,3305,3305,3305,3305,0
|
|
20240909,171600,8271586955,3305,3305,3305,3305,0
|
|
20240909,171500,8271586955,3305,3305,3305,3305,0
|
|
20240909,171400,8271586955,3305,3305,3305,3305,0
|
|
20240909,171300,8271586955,3305,3305,3305,3305,0
|
|
20240909,171200,8271586955,3305,3305,3305,3305,0
|
|
20240909,171100,8271586955,3305,3305,3305,3305,0
|
|
20240909,171000,8271586955,3305,3305,3305,3305,0
|
|
20240909,170900,8271586955,3305,3305,3305,3305,0
|
|
20240909,170800,8271586955,3305,3305,3305,3305,0
|
|
20240909,170700,8271586955,3305,3305,3305,3305,0
|
|
20240909,170600,8271586955,3305,3305,3305,3305,0
|
|
20240909,170500,8271586955,3305,3305,3305,3305,0
|
|
20240909,170400,8271586955,3305,3305,3305,3305,0
|
|
20240909,170300,8271586955,3305,3305,3305,3305,0
|
|
20240909,170200,8271586955,3305,3305,3305,3305,0
|
|
20240909,170100,8271586955,3305,3305,3305,3305,0
|
|
20240909,170000,8271586955,3305,3305,3305,3305,0
|
|
20240909,165900,8271586955,3305,3305,3305,3305,0
|
|
20240909,165800,8271586955,3305,3305,3305,3305,0
|
|
20240909,165700,8271586955,3305,3305,3305,3305,0
|
|
20240909,165600,8271586955,3305,3305,3305,3305,15458
|
|
20240909,165500,8271586955,3305,3305,3305,3305,0
|
|
20240909,165400,8271586955,3305,3305,3305,3305,0
|
|
20240909,165300,8271586955,3305,3305,3305,3305,0
|
|
20240909,165200,8271586955,3305,3305,3305,3305,0
|
|
20240909,165100,8271586955,3305,3305,3305,3305,0
|
|
20240909,165000,8271586955,3305,3305,3305,3305,0
|
|
20240909,164900,8271586955,3305,3305,3305,3305,0
|
|
20240909,164800,8271586955,3305,3305,3305,3305,0
|
|
20240909,164700,8271586955,3305,3305,3305,3305,0
|
|
20240909,164600,8271586955,3305,3305,3305,3305,0
|
|
20240909,164500,8271586955,3305,3305,3305,3305,0
|
|
20240909,164400,8271586955,3305,3305,3305,3305,0
|
|
20240909,164300,8271586955,3305,3305,3305,3305,0
|
|
20240909,164200,8271586955,3305,3305,3305,3305,0
|
|
20240909,164100,8271586955,3305,3305,3305,3305,0
|
|
20240909,164000,8271586955,3305,3305,3305,3305,0
|
|
20240909,163900,8271586955,3305,3305,3305,3305,0
|
|
20240909,163800,8271586955,3305,3305,3305,3305,0
|
|
20240909,163700,8271586955,3305,3305,3305,3305,0
|
|
20240909,163600,8271586955,3305,3305,3305,3305,0
|
|
20240909,163500,8271586955,3305,3305,3305,3305,0
|
|
20240909,163400,8271586955,3305,3305,3305,3305,0
|
|
20240909,163300,8271586955,3305,3305,3305,3305,0
|
|
20240909,163200,8271586955,3305,3305,3305,3305,0
|
|
20240909,163100,8271586955,3305,3305,3305,3305,0
|
|
20240909,163000,8271586955,3305,3305,3305,3305,0
|
|
20240909,162900,8271586955,3305,3305,3305,3305,0
|
|
20240909,162800,8271586955,3305,3305,3305,3305,0
|
|
20240909,162700,8271586955,3305,3305,3305,3305,0
|
|
20240909,162600,8271586955,3305,3305,3305,3305,15458
|
|
20240909,162500,8271586955,3305,3305,3305,3305,0
|
|
20240909,162400,8271586955,3305,3305,3305,3305,0
|
|
20240909,162300,8271586955,3305,3305,3305,3305,0
|
|
20240909,162200,8271586955,3305,3305,3305,3305,0
|
|
20240909,162100,8271586955,3305,3305,3305,3305,0
|
|
20240909,162000,8271586955,3305,3305,3305,3305,0
|
|
20240909,161900,8271586955,3305,3305,3305,3305,0
|
|
20240909,161800,8271586955,3305,3305,3305,3305,0
|
|
20240909,161700,8271586955,3305,3305,3305,3305,0
|
|
20240909,161600,8271586955,3305,3305,3305,3305,0
|
|
20240909,161500,8271586955,3305,3305,3305,3305,0
|
|
20240909,161400,8271586955,3305,3305,3305,3305,0
|
|
20240909,161300,8271586955,3305,3305,3305,3305,0
|
|
20240909,161200,8271586955,3305,3305,3305,3305,0
|
|
20240909,161100,8271586955,3305,3305,3305,3305,0
|
|
20240909,161000,8271586955,3305,3305,3305,3305,0
|
|
20240909,160900,8271586955,3305,3305,3305,3305,0
|
|
20240909,160800,8271586955,3305,3305,3305,3305,0
|
|
20240909,160700,8271586955,3305,3305,3305,3305,0
|
|
20240909,160600,8271586955,3305,3305,3305,3305,0
|
|
20240909,160500,8271586955,3305,3305,3305,3305,0
|
|
20240909,160400,8271586955,3305,3305,3305,3305,0
|
|
20240909,160300,8271586955,3305,3305,3305,3305,0
|
|
20240909,160200,8271586955,3305,3305,3305,3305,0
|
|
20240909,160100,8271586955,3305,3305,3305,3305,0
|
|
20240909,160000,8271586955,3305,3305,3305,3305,0
|
|
20240909,155900,8271586955,3305,3305,3305,3305,0
|
|
20240909,155800,8271586955,3305,3305,3305,3305,0
|
|
20240909,155700,8271586955,3305,3305,3305,3305,0
|
|
20240909,155600,8271586955,3305,3305,3305,3305,15458
|
|
20240909,155500,8271586955,3305,3305,3305,3305,0
|
|
20240909,155400,8271586955,3305,3305,3305,3305,0
|
|
20240909,155300,8271586955,3305,3305,3305,3305,0
|
|
20240909,155200,8271586955,3305,3305,3305,3305,0
|
|
20240909,155100,8271586955,3305,3305,3305,3305,0
|
|
20240909,155000,8271586955,3305,3305,3305,3305,0
|
|
20240909,154900,8271586955,3305,3305,3305,3305,0
|
|
20240909,154800,8271586955,3305,3305,3305,3305,0
|
|
20240909,154700,8271586955,3305,3305,3305,3305,0
|
|
20240909,154600,8271586955,3305,3305,3305,3305,0
|
|
20240909,154500,8271586955,3305,3305,3305,3305,0
|
|
20240909,154400,8271586955,3305,3305,3305,3305,0
|
|
20240909,154300,8271586955,3305,3305,3305,3305,0
|
|
20240909,154200,8271586955,3305,3305,3305,3305,0
|
|
20240909,154100,8271586955,3305,3305,3305,3305,0
|
|
20240909,154000,8271586955,3305,3305,3305,3305,0
|
|
20240909,153900,8271586955,3305,3305,3305,3305,0
|
|
20240909,153800,8271586955,3305,3305,3305,3305,0
|
|
20240909,153700,8271586955,3305,3305,3305,3305,0
|
|
20240909,153600,8271586955,3305,3305,3305,3305,0
|
|
20240909,153500,8271586955,3305,3305,3305,3305,0
|
|
20240909,153400,8271586955,3305,3305,3305,3305,0
|
|
20240909,153300,8271586955,3305,3305,3305,3305,0
|
|
20240909,153200,8271586955,3305,3305,3305,3305,0
|
|
20240909,153100,8271586955,3305,3305,3305,3305,0
|
|
20240909,153000,8271586955,3305,3305,3305,3305,15458
|
|
20240909,152900,8220498265,3315,3315,3315,3315,0
|
|
20240909,152800,8220498265,3315,3315,3315,3315,0
|
|
20240909,152700,8220498265,3315,3315,3315,3315,0
|
|
20240909,152600,8220498265,3315,3315,3315,3315,0
|
|
20240909,152500,8220498265,3315,3315,3315,3315,0
|
|
20240909,152400,8220498265,3315,3315,3315,3315,0
|
|
20240909,152300,8220498265,3315,3315,3315,3315,0
|
|
20240909,152200,8220498265,3315,3315,3315,3315,0
|
|
20240909,152100,8220498265,3315,3315,3315,3315,0
|
|
20240909,152000,8220498265,3315,3315,3315,3315,0
|
|
20240909,151900,8220498265,3315,3310,3320,3310,2430
|
|
20240909,151800,8212444625,3315,3305,3315,3300,2191
|
|
20240909,151700,8205190370,3305,3305,3310,3305,3374
|
|
20240909,151600,8194036780,3310,3295,3310,3295,2577
|
|
20240909,151500,8185531920,3305,3300,3305,3295,3894
|
|
20240909,151400,8172691045,3300,3310,3315,3300,2244
|
|
20240909,151300,8165269240,3310,3310,3315,3310,6802
|
|
20240909,151200,8142752610,3310,3310,3310,3310,1652
|
|
20240909,151100,8137284490,3300,3295,3305,3290,9154
|
|
20240909,151000,8107090275,3295,3295,3295,3290,32
|
|
20240909,150900,8106984845,3290,3295,3295,3290,2487
|
|
20240909,150800,8098797245,3295,3290,3295,3290,389
|
|
20240909,150700,8097517315,3295,3290,3295,3290,2726
|
|
20240909,150600,8088543175,3290,3290,3290,3285,1620
|
|
20240909,150500,8083217170,3290,3305,3305,3280,40974
|
|
20240909,150400,7948391940,3310,3310,3310,3305,1526
|
|
20240909,150300,7943340965,3310,3310,3315,3310,225
|
|
20240909,150200,7942596050,3310,3315,3315,3310,265
|
|
20240909,150100,7941718240,3315,3320,3320,3315,385
|
|
20240909,150000,7940440255,3320,3315,3325,3315,1422
|
|
20240909,145900,7935720150,3310,3310,3315,3305,805
|
|
20240909,145800,7933052015,3310,3305,3320,3305,143
|
|
20240909,145700,7932578290,3305,3310,3325,3305,564
|
|
20240909,145600,7930713235,3310,3310,3325,3310,69
|
|
20240909,145500,7930484815,3310,3315,3335,3310,286
|
|
20240909,145400,7929536770,3335,3345,3345,3315,14771
|
|
20240909,145300,7880346505,3330,3340,3345,3330,4384
|
|
20240909,145200,7865711950,3330,3330,3340,3330,161
|
|
20240909,145100,7865175610,3340,3310,3340,3310,1686
|
|
20240909,145000,7859559390,3330,3315,3350,3310,17745
|
|
20240909,144900,7800153105,3325,3365,3365,3325,4630
|
|
20240909,144800,7784636590,3370,3300,3375,3295,9425
|
|
20240909,144700,7753198835,3300,3295,3305,3295,2687
|
|
20240909,144600,7744336825,3300,3305,3305,3300,2589
|
|
20240909,144500,7735792985,3300,3305,3315,3300,790
|
|
20240909,144400,7733184520,3305,3310,3315,3305,4173
|
|
20240909,144300,7719391200,3310,3310,3310,3305,1051
|
|
20240909,144200,7715917395,3310,3310,3315,3300,2037
|
|
20240909,144100,7709181040,3310,3300,3310,3300,548
|
|
20240909,144000,7707369965,3300,3305,3305,3295,1889
|
|
20240909,143900,7701136725,3300,3315,3315,3300,14014
|
|
20240909,143800,7654811830,3310,3310,3315,3310,216
|
|
20240909,143700,7654096765,3310,3315,3325,3310,2071
|
|
20240909,143600,7647232220,3315,3305,3315,3305,2301
|
|
20240909,143500,7639609185,3305,3325,3325,3305,5555
|
|
20240909,143400,7621190910,3325,3325,3330,3325,282
|
|
20240909,143300,7620253230,3330,3350,3365,3330,9993
|
|
20240909,143200,7586946290,3350,3340,3365,3340,417
|
|
20240909,143100,7585543405,3365,3340,3370,3340,2484
|
|
20240909,143000,7577224505,3340,3335,3340,3335,1708
|
|
20240909,142900,7571526880,3335,3350,3365,3335,3069
|
|
20240909,142800,7561254270,3350,3360,3365,3350,822
|
|
20240909,142700,7558493015,3350,3355,3370,3350,1838
|
|
20240909,142600,7552324490,3370,3360,3375,3355,1049
|
|
20240909,142500,7548796630,3355,3360,3360,3355,391
|
|
20240909,142400,7547482995,3355,3370,3385,3355,935
|
|
20240909,142300,7544339265,3390,3355,3395,3355,15668
|
|
20240909,142200,7491228440,3355,3350,3360,3350,64
|
|
20240909,142100,7491013700,3350,3345,3360,3345,1141
|
|
20240909,142000,7487195585,3345,3340,3360,3340,67
|
|
20240909,141900,7486971280,3335,3355,3355,3330,19352
|
|
20240909,141800,7422526405,3340,3355,3360,3335,3716
|
|
20240909,141700,7410114690,3350,3350,3355,3350,59
|
|
20240909,141600,7409917030,3350,3355,3370,3350,725
|
|
20240909,141500,7407483295,3360,3355,3370,3355,57
|
|
20240909,141400,7407291580,3355,3345,3355,3345,10738
|
|
20240909,141300,7371296190,3355,3355,3365,3345,10313
|
|
20240909,141200,7336691570,3345,3385,3385,3345,15509
|
|
20240909,141100,7284637590,3385,3395,3400,3385,9264
|
|
20240909,141000,7253227680,3390,3395,3415,3390,5796
|
|
20240909,140900,7233476045,3395,3380,3395,3380,1128
|
|
20240909,140800,7229661385,3380,3350,3380,3350,624
|
|
20240909,140700,7227557110,3365,3340,3365,3340,1110
|
|
20240909,140600,7223842820,3340,3335,3340,3335,254
|
|
20240909,140500,7222995000,3340,3335,3350,3330,3225
|
|
20240909,140400,7212252645,3330,3355,3355,3330,5453
|
|
20240909,140300,7193973870,3355,3390,3405,3355,28595
|
|
20240909,140200,7097642440,3390,3385,3410,3385,1160
|
|
20240909,140100,7093699025,3385,3395,3405,3385,1931
|
|
20240909,140000,7087145470,3400,3405,3405,3395,468
|
|
20240909,135900,7085554320,3400,3410,3410,3400,3285
|
|
20240909,135800,7074384495,3400,3400,3410,3400,3096
|
|
20240909,135700,7063857415,3400,3395,3400,3385,5873
|
|
20240909,135600,7043902665,3400,3400,3400,3400,137
|
|
20240909,135500,7043436865,3400,3410,3410,3400,1669
|
|
20240909,135400,7037760075,3410,3405,3410,3400,2823
|
|
20240909,135300,7028147185,3400,3405,3410,3400,2959
|
|
20240909,135200,7018077315,3410,3415,3415,3405,1769
|
|
20240909,135100,7012043220,3420,3430,3430,3420,4212
|
|
20240909,135000,6997637460,3425,3395,3430,3385,21107
|
|
20240909,134900,6925769625,3395,3385,3395,3385,769
|
|
20240909,134800,6923165180,3395,3400,3410,3385,10298
|
|
20240909,134700,6888150910,3400,3395,3400,3390,5844
|
|
20240909,134600,6868296575,3390,3375,3390,3375,6614
|
|
20240909,134500,6845939555,3375,3370,3380,3370,1310
|
|
20240909,134400,6841519460,3365,3375,3375,3365,729
|
|
20240909,134300,6839065170,3375,3385,3390,3360,9062
|
|
20240909,134200,6808423675,3375,3385,3390,3375,7637
|
|
20240909,134100,6782603680,3385,3370,3385,3365,10719
|
|
20240909,134000,6746430770,3370,3345,3370,3340,6477
|
|
20240909,133900,6724699630,3345,3330,3360,3330,3823
|
|
20240909,133800,6711929155,3330,3320,3335,3320,1264
|
|
20240909,133700,6707720615,3320,3320,3320,3315,109
|
|
20240909,133600,6707358790,3320,3330,3335,3275,7672
|
|
20240909,133500,6682065875,3330,3330,3335,3315,3472
|
|
20240909,133400,6670532010,3330,3345,3345,3330,1581
|
|
20240909,133300,6665266705,3350,3340,3350,3340,19630
|
|
20240909,133200,6599585735,3340,3320,3345,3320,10621
|
|
20240909,133100,6564103070,3320,3300,3345,3290,40349
|
|
20240909,133000,6430378470,3300,3290,3300,3280,4687
|
|
20240909,132900,6414952235,3290,3290,3290,3285,1478
|
|
20240909,132800,6410092385,3290,3285,3290,3280,1084
|
|
20240909,132700,6406532845,3285,3280,3285,3280,1055
|
|
20240909,132600,6403071945,3280,3275,3280,3275,5803
|
|
20240909,132500,6384040985,3280,3280,3280,3275,150
|
|
20240909,132400,6383549245,3275,3270,3275,3270,88
|
|
20240909,132300,6383261075,3270,3275,3275,3270,771
|
|
20240909,132200,6380737355,3275,3265,3275,3265,1218
|
|
20240909,132100,6376755585,3265,3260,3265,3255,612
|
|
20240909,132000,6374761920,3265,3255,3265,3255,7519
|
|
20240909,131900,6350247430,3255,3250,3255,3250,527
|
|
20240909,131800,6348532050,3250,3250,3250,3245,608
|
|
20240909,131700,6346556165,3250,3250,3250,3245,1376
|
|
20240909,131600,6342086055,3250,3250,3250,3245,2672
|
|
20240909,131500,6333415080,3250,3235,3250,3235,5059
|
|
20240909,131400,6317008885,3245,3245,3245,3245,4
|
|
20240909,131300,6316995905,3245,3235,3245,3235,301
|
|
20240909,131200,6316021170,3235,3230,3235,3230,2674
|
|
20240909,131100,6307375570,3225,3235,3235,3215,325
|
|
20240909,131000,6306328570,3235,3220,3235,3215,421
|
|
20240909,130900,6304972060,3220,3200,3220,3200,8443
|
|
20240909,130800,6277911925,3205,3205,3205,3200,479
|
|
20240909,130700,6276378175,3205,3200,3205,3200,945
|
|
20240909,130600,6273352390,3200,3195,3215,3195,12828
|
|
20240909,130500,6232337685,3195,3215,3220,3195,13716
|
|
20240909,130400,6188418840,3215,3220,3220,3215,3978
|
|
20240909,130300,6175615415,3225,3230,3230,3225,213
|
|
20240909,130200,6174928365,3230,3225,3230,3220,1431
|
|
20240909,130100,6170313435,3225,3230,3230,3225,104
|
|
20240909,130000,6169978015,3230,3225,3235,3225,1754
|
|
20240909,125900,6164313650,3230,3235,3235,3225,1506
|
|
20240909,125800,6159454285,3235,3240,3240,3235,336
|
|
20240909,125700,6158365830,3235,3240,3240,3235,1897
|
|
20240909,125600,6152221470,3225,3220,3225,3220,555
|
|
20240909,125500,6150431800,3220,3225,3225,3220,4017
|
|
20240909,125400,6137478170,3225,3230,3230,3220,4976
|
|
20240909,125300,6121428700,3230,3230,3235,3225,199
|
|
20240909,125200,6120786375,3225,3245,3245,3225,7188
|
|
20240909,125100,6097537070,3250,3250,3250,3245,581
|
|
20240909,125000,6095651510,3250,3250,3255,3250,2475
|
|
20240909,124900,6087607735,3250,3255,3260,3250,1551
|
|
20240909,124800,6082560720,3255,3260,3260,3250,60
|
|
20240909,124700,6082365320,3260,3255,3260,3255,858
|
|
20240909,124600,6079572140,3255,3260,3260,3255,265
|
|
20240909,124500,6078709515,3260,3260,3260,3255,98
|
|
20240909,124400,6078390235,3255,3255,3260,3250,1686
|
|
20240909,124300,6072903125,3255,3265,3265,3255,2272
|
|
20240909,124200,6065502795,3260,3265,3265,3260,9184
|
|
20240909,124100,6035538125,3260,3260,3265,3260,16056
|
|
20240909,124000,5983171070,3260,3260,3260,3250,2185
|
|
20240909,123900,5976057625,3260,3250,3260,3250,1987
|
|
20240909,123800,5969590375,3250,3250,3250,3240,931
|
|
20240909,123700,5966572775,3250,3250,3265,3240,1666
|
|
20240909,123600,5961158065,3245,3220,3245,3220,11149
|
|
20240909,123500,5925141340,3225,3215,3230,3210,1453
|
|
20240909,123400,5920459165,3215,3210,3215,3210,371
|
|
20240909,123300,5919268225,3210,3205,3210,3205,451
|
|
20240909,123200,5917821635,3210,3210,3210,3200,1071
|
|
20240909,123100,5914384420,3215,3210,3215,3210,790
|
|
20240909,123000,5911846620,3210,3215,3215,3210,1071
|
|
20240909,122900,5908407360,3215,3210,3215,3210,529
|
|
20240909,122800,5906707625,3215,3215,3215,3215,317
|
|
20240909,122700,5905688470,3220,3190,3220,3190,8948
|
|
20240909,122600,5876982205,3205,3195,3205,3185,19810
|
|
20240909,122500,5813717745,3195,3205,3205,3195,2912
|
|
20240909,122400,5804411005,3195,3190,3210,3190,15079
|
|
20240909,122300,5756088265,3185,3210,3210,3185,2573
|
|
20240909,122200,5747862135,3210,3210,3215,3210,1900
|
|
20240909,122100,5741758720,3210,3195,3210,3195,1527
|
|
20240909,122000,5736870210,3195,3195,3200,3180,3042
|
|
20240909,121900,5727181480,3200,3215,3215,3190,5859
|
|
20240909,121800,5708409345,3215,3210,3215,3205,955
|
|
20240909,121700,5705344950,3215,3225,3225,3210,1285
|
|
20240909,121600,5701210965,3225,3240,3245,3225,1717
|
|
20240909,121500,5695664410,3240,3235,3240,3235,447
|
|
20240909,121400,5694216750,3240,3240,3240,3235,785
|
|
20240909,121300,5691676050,3255,3240,3255,3240,238
|
|
20240909,121200,5690904630,3235,3235,3235,3235,346
|
|
20240909,121100,5689785320,3235,3235,3235,3230,920
|
|
20240909,121000,5686809125,3235,3250,3250,3230,1578
|
|
20240909,120900,5681702275,3255,3255,3255,3255,29
|
|
20240909,120800,5681607880,3230,3270,3275,3225,6403
|
|
20240909,120700,5660727975,3270,3260,3270,3260,604
|
|
20240909,120600,5658755090,3250,3245,3250,3245,1856
|
|
20240909,120500,5652723260,3245,3250,3250,3240,1125
|
|
20240909,120400,5649073665,3250,3255,3260,3245,843
|
|
20240909,120300,5646334490,3255,3255,3255,3250,602
|
|
20240909,120200,5644375565,3255,3260,3265,3250,5538
|
|
20240909,120100,5626319900,3260,3260,3265,3255,1575
|
|
20240909,120000,5621185945,3260,3250,3260,3250,3216
|
|
20240909,115900,5610731785,3250,3260,3260,3245,1227
|
|
20240909,115800,5606742420,3260,3255,3260,3255,854
|
|
20240909,115700,5603960860,3255,3240,3260,3240,452
|
|
20240909,115600,5602493695,3230,3260,3270,3230,1830
|
|
20240909,115500,5596565420,3260,3260,3260,3260,432
|
|
20240909,115400,5595157100,3255,3255,3255,3250,511
|
|
20240909,115300,5593494425,3255,3250,3280,3250,4043
|
|
20240909,115200,5580326250,3245,3235,3260,3235,2212
|
|
20240909,115100,5573137660,3230,3220,3240,3215,6740
|
|
20240909,115000,5551402240,3220,3225,3225,3220,1654
|
|
20240909,114900,5546070610,3230,3225,3230,3215,3425
|
|
20240909,114800,5535040205,3225,3225,3240,3225,282
|
|
20240909,114700,5534130410,3220,3250,3255,3220,6173
|
|
20240909,114600,5514189870,3255,3255,3260,3255,1476
|
|
20240909,114500,5509383240,3255,3255,3255,3250,1423
|
|
20240909,114400,5504751945,3255,3260,3260,3255,546
|
|
20240909,114300,5502972240,3260,3280,3280,3260,7865
|
|
20240909,114200,5477259835,3280,3280,3285,3280,5208
|
|
20240909,114100,5460172725,3280,3275,3280,3275,1755
|
|
20240909,114000,5454425055,3275,3275,3275,3265,2694
|
|
20240909,113900,5445621640,3260,3275,3280,3260,4551
|
|
20240909,113800,5430756705,3275,3265,3275,3265,1334
|
|
20240909,113700,5426390275,3265,3255,3265,3255,3245
|
|
20240909,113600,5415813515,3255,3255,3255,3230,6789
|
|
20240909,113500,5393729340,3260,3225,3265,3225,18978
|
|
20240909,113400,5332253940,3230,3225,3230,3225,478
|
|
20240909,113300,5330712210,3230,3225,3230,3225,1297
|
|
20240909,113200,5326525025,3225,3230,3230,3225,366
|
|
20240909,113100,5325343550,3230,3220,3230,3220,5883
|
|
20240909,113000,5306373180,3220,3225,3225,3220,758
|
|
20240909,112900,5303928785,3225,3225,3235,3225,14507
|
|
20240909,112800,5257110755,3225,3220,3225,3220,621
|
|
20240909,112700,5255110580,3225,3225,3225,3220,3317
|
|
20240909,112600,5244428275,3225,3230,3230,3220,4350
|
|
20240909,112500,5230416995,3230,3215,3230,3210,668
|
|
20240909,112400,5228264995,3220,3220,3230,3195,3260
|
|
20240909,112300,5217820010,3200,3210,3225,3195,1532
|
|
20240909,112200,5212913970,3210,3210,3210,3190,7721
|
|
20240909,112100,5188262450,3210,3205,3215,3185,7397
|
|
20240909,112000,5164567210,3200,3225,3225,3200,2893
|
|
20240909,111900,5155281195,3220,3225,3225,3220,211
|
|
20240909,111800,5154601100,3225,3220,3225,3215,1816
|
|
20240909,111700,5148755260,3225,3230,3230,3215,489
|
|
20240909,111600,5147176885,3230,3225,3230,3225,140
|
|
20240909,111500,5146725380,3225,3220,3240,3200,2813
|
|
20240909,111400,5137678645,3215,3205,3215,3200,8655
|
|
20240909,111300,5109901390,3210,3205,3210,3185,5696
|
|
20240909,111200,5091715350,3185,3210,3210,3185,1755
|
|
20240909,111100,5086111825,3210,3190,3210,3190,4711
|
|
20240909,111000,5071069445,3190,3210,3210,3190,1454
|
|
20240909,110900,5066420930,3210,3195,3210,3195,4442
|
|
20240909,110800,5052226575,3195,3210,3210,3195,1768
|
|
20240909,110700,5046571240,3205,3210,3215,3205,3371
|
|
20240909,110600,5035750570,3210,3200,3210,3200,5858
|
|
20240909,110500,5016990395,3210,3185,3215,3185,3413
|
|
20240909,110400,5006052305,3185,3200,3200,3180,3510
|
|
20240909,110300,4994868360,3205,3200,3210,3195,5034
|
|
20240909,110200,4978736120,3200,3215,3215,3200,2966
|
|
20240909,110100,4969223855,3215,3215,3220,3205,6547
|
|
20240909,110000,4948228390,3220,3235,3235,3210,3973
|
|
20240909,105900,4935452880,3235,3250,3250,3230,5936
|
|
20240909,105800,4916226785,3240,3235,3255,3225,5080
|
|
20240909,105700,4899728625,3235,3225,3245,3225,13140
|
|
20240909,105600,4857196655,3220,3215,3230,3215,367
|
|
20240909,105500,4856012990,3215,3210,3230,3210,5054
|
|
20240909,105400,4839751130,3215,3185,3215,3180,15079
|
|
20240909,105300,4791502045,3180,3180,3180,3175,4922
|
|
20240909,105200,4775853955,3170,3155,3175,3155,9631
|
|
20240909,105100,4745345685,3165,3150,3165,3145,14058
|
|
20240909,105000,4701002470,3160,3150,3180,3150,14712
|
|
20240909,104900,4654519590,3145,3130,3145,3120,7414
|
|
20240909,104800,4631264720,3125,3105,3125,3105,8356
|
|
20240909,104700,4605167725,3115,3095,3115,3095,8228
|
|
20240909,104600,4579629615,3095,3095,3095,3095,440
|
|
20240909,104500,4578267815,3095,3095,3100,3080,15523
|
|
20240909,104400,4530320950,3090,3095,3100,3090,7994
|
|
20240909,104300,4505602285,3100,3120,3120,3100,2262
|
|
20240909,104200,4498579210,3125,3120,3130,3115,5221
|
|
20240909,104100,4482270610,3120,3105,3120,3105,2786
|
|
20240909,104000,4473590550,3105,3090,3110,3090,1230
|
|
20240909,103900,4469775750,3090,3100,3100,3090,4740
|
|
20240909,103800,4455120765,3100,3095,3100,3095,977
|
|
20240909,103700,4452094460,3095,3095,3100,3090,1667
|
|
20240909,103600,4446932355,3095,3095,3100,3090,3770
|
|
20240909,103500,4435269790,3095,3095,3100,3085,4375
|
|
20240909,103400,4421756755,3095,3105,3105,3095,6469
|
|
20240909,103300,4401720155,3110,3115,3115,3105,2372
|
|
20240909,103200,4394344010,3115,3115,3120,3110,2712
|
|
20240909,103100,4385896105,3115,3100,3115,3095,5613
|
|
20240909,103000,4368448180,3100,3085,3100,3080,10014
|
|
20240909,102900,4337515485,3090,3090,3090,3085,3435
|
|
20240909,102800,4326911850,3090,3100,3115,3090,3822
|
|
20240909,102700,4315077455,3095,3095,3095,3085,3195
|
|
20240909,102600,4305216710,3085,3100,3110,3085,11936
|
|
20240909,102500,4268277500,3115,3125,3130,3095,14112
|
|
20240909,102400,4224465095,3130,3135,3135,3130,1833
|
|
20240909,102300,4218726325,3130,3130,3135,3130,2585
|
|
20240909,102200,4210635260,3130,3135,3135,3130,3042
|
|
20240909,102100,4201110175,3130,3090,3135,3090,41037
|
|
20240909,102000,4073869515,3090,3115,3115,3090,10072
|
|
20240909,101900,4042675110,3115,3100,3115,3100,16261
|
|
20240909,101800,3992119535,3100,3125,3125,3090,29818
|
|
20240909,101700,3899618520,3120,3110,3120,3105,16304
|
|
20240909,101600,3848860770,3110,3115,3115,3105,14168
|
|
20240909,101500,3804800375,3110,3140,3140,3110,21814
|
|
20240909,101400,3736668940,3140,3135,3145,3135,3456
|
|
20240909,101300,3725813100,3145,3130,3150,3130,5093
|
|
20240909,101200,3709859000,3130,3155,3155,3130,7666
|
|
20240909,101100,3685817385,3140,3165,3165,3140,13003
|
|
20240909,101000,3644908000,3155,3170,3170,3150,11260
|
|
20240909,100900,3609371195,3170,3175,3175,3160,12189
|
|
20240909,100800,3570793755,3175,3190,3190,3175,8173
|
|
20240909,100700,3544802505,3195,3195,3195,3190,892
|
|
20240909,100600,3541955105,3190,3195,3195,3185,6548
|
|
20240909,100500,3521064625,3190,3190,3190,3190,1700
|
|
20240909,100400,3515641625,3195,3200,3200,3190,9285
|
|
20240909,100300,3485979265,3205,3215,3220,3200,3739
|
|
20240909,100200,3473986135,3215,3215,3220,3215,733
|
|
20240909,100100,3471627970,3215,3215,3225,3215,1171
|
|
20240909,100000,3467863195,3225,3215,3230,3215,3665
|
|
20240909,095900,3456072455,3220,3230,3245,3220,2096
|
|
20240909,095800,3449308905,3235,3255,3260,3230,8755
|
|
20240909,095700,3420898685,3250,3255,3260,3250,4314
|
|
20240909,095600,3406863370,3255,3255,3265,3255,15772
|
|
20240909,095500,3355469390,3255,3250,3255,3245,7446
|
|
20240909,095400,3331266185,3250,3250,3250,3230,6044
|
|
20240909,095300,3311674945,3250,3215,3250,3215,9138
|
|
20240909,095200,3282065210,3220,3205,3225,3205,2482
|
|
20240909,095100,3274089900,3205,3205,3215,3200,2582
|
|
20240909,095000,3265804300,3200,3190,3215,3190,3371
|
|
20240909,094900,3255007960,3195,3210,3210,3190,5304
|
|
20240909,094800,3238068295,3205,3200,3210,3200,546
|
|
20240909,094700,3236318865,3190,3190,3190,3190,530
|
|
20240909,094600,3234628165,3190,3210,3210,3190,3548
|
|
20240909,094500,3223299005,3210,3195,3210,3185,3613
|
|
20240909,094400,3211760430,3195,3195,3195,3190,2040
|
|
20240909,094300,3205250480,3195,3240,3240,3195,13968
|
|
20240909,094200,3160386100,3240,3245,3250,3225,33663
|
|
20240909,094100,3051708760,3250,3225,3250,3225,10395
|
|
20240909,094000,3018058765,3225,3215,3225,3215,2312
|
|
20240909,093900,3010615315,3220,3190,3220,3180,16258
|
|
20240909,093800,2958534950,3185,3140,3190,3130,78636
|
|
20240909,093700,2710554410,3140,3155,3165,3120,22836
|
|
20240909,093600,2638752000,3165,3175,3175,3150,36677
|
|
20240909,093500,2522554800,3175,3175,3200,3175,10881
|
|
20240909,093400,2487842605,3170,3205,3210,3170,67553
|
|
20240909,093300,2272167890,3205,3195,3210,3190,1878
|
|
20240909,093200,2266164510,3190,3190,3200,3185,9978
|
|
20240909,093100,2234290085,3190,3195,3200,3190,2026
|
|
20240909,093000,2227825720,3185,3190,3195,3180,15864
|
|
20240909,092900,2177247515,3190,3195,3200,3190,7927
|
|
20240909,092800,2151933465,3200,3225,3235,3195,28542
|
|
20240909,092700,2060298375,3225,3235,3240,3220,10318
|
|
20240909,092600,2026956670,3235,3240,3250,3235,5790
|
|
20240909,092500,2008173820,3235,3230,3245,3220,15975
|
|
20240909,092400,1956505115,3225,3225,3225,3215,4143
|
|
20240909,092300,1943154060,3225,3235,3240,3220,3490
|
|
20240909,092200,1931889890,3260,3260,3280,3240,21166
|
|
20240909,092100,1862934610,3265,3245,3290,3240,22261
|
|
20240909,092000,1790283750,3245,3210,3245,3205,15160
|
|
20240909,091900,1741379255,3200,3240,3240,3200,13417
|
|
20240909,091800,1698234380,3225,3220,3240,3175,55481
|
|
20240909,091700,1520645960,3220,3230,3295,3180,31406
|
|
20240909,091600,1419351160,3225,3220,3225,3075,95470
|
|
20240909,091500,1117253000,3225,3285,3285,3190,66185
|
|
20240909,091400,903306605,3275,3300,3310,3275,47667
|
|
20240909,091300,746188900,3300,3310,3325,3300,22957
|
|
20240909,091200,670241970,3315,3350,3360,3315,15338
|
|
20240909,091100,619005495,3350,3375,3375,3350,919
|
|
20240909,091000,615919995,3345,3380,3380,3320,27055
|
|
20240909,090900,525192505,3370,3395,3395,3370,7131
|
|
20240909,090800,501055905,3395,3380,3405,3380,6168
|
|
20240909,090700,480117395,3395,3410,3425,3380,10666
|
|
20240909,090600,443895150,3410,3445,3445,3410,2410
|
|
20240909,090500,435666575,3415,3390,3450,3385,33601
|
|
20240909,090400,321017870,3390,3380,3415,3375,4933
|
|
20240909,090300,304267910,3370,3435,3435,3370,9901
|
|
20240909,090200,270567360,3415,3485,3485,3415,24410
|
|
20240909,090100,185911435,3485,3390,3485,3390,21482
|
|
20240909,090000,111885825,3365,3370,3395,3330,32941
|