719 lines
36 KiB
CSV
719 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,205600,13083597820,3635,3635,3635,3635,24462
|
|
20240910,205500,13083597820,3635,3635,3635,3635,0
|
|
20240910,205400,13083597820,3635,3635,3635,3635,0
|
|
20240910,205300,13083597820,3635,3635,3635,3635,0
|
|
20240910,205200,13083597820,3635,3635,3635,3635,0
|
|
20240910,205100,13083597820,3635,3635,3635,3635,0
|
|
20240910,205000,13083597820,3635,3635,3635,3635,0
|
|
20240910,204900,13083597820,3635,3635,3635,3635,0
|
|
20240910,204800,13083597820,3635,3635,3635,3635,0
|
|
20240910,204700,13083597820,3635,3635,3635,3635,0
|
|
20240910,204600,13083597820,3635,3635,3635,3635,0
|
|
20240910,204500,13083597820,3635,3635,3635,3635,0
|
|
20240910,204400,13083597820,3635,3635,3635,3635,0
|
|
20240910,204300,13083597820,3635,3635,3635,3635,0
|
|
20240910,204200,13083597820,3635,3635,3635,3635,0
|
|
20240910,204100,13083597820,3635,3635,3635,3635,0
|
|
20240910,204000,13083597820,3635,3635,3635,3635,0
|
|
20240910,203900,13083597820,3635,3635,3635,3635,0
|
|
20240910,203800,13083597820,3635,3635,3635,3635,0
|
|
20240910,203700,13083597820,3635,3635,3635,3635,0
|
|
20240910,203600,13083597820,3635,3635,3635,3635,0
|
|
20240910,203500,13083597820,3635,3635,3635,3635,0
|
|
20240910,203400,13083597820,3635,3635,3635,3635,0
|
|
20240910,203300,13083597820,3635,3635,3635,3635,0
|
|
20240910,203200,13083597820,3635,3635,3635,3635,0
|
|
20240910,203100,13083597820,3635,3635,3635,3635,0
|
|
20240910,203000,13083597820,3635,3635,3635,3635,0
|
|
20240910,202900,13083597820,3635,3635,3635,3635,0
|
|
20240910,202800,13083597820,3635,3635,3635,3635,0
|
|
20240910,202700,13083597820,3635,3635,3635,3635,0
|
|
20240910,202600,13083597820,3635,3635,3635,3635,24462
|
|
20240910,202500,13083597820,3635,3635,3635,3635,0
|
|
20240910,202400,13083597820,3635,3635,3635,3635,0
|
|
20240910,202300,13083597820,3635,3635,3635,3635,0
|
|
20240910,202200,13083597820,3635,3635,3635,3635,0
|
|
20240910,202100,13083597820,3635,3635,3635,3635,0
|
|
20240910,202000,13083597820,3635,3635,3635,3635,0
|
|
20240910,201900,13083597820,3635,3635,3635,3635,0
|
|
20240910,201800,13083597820,3635,3635,3635,3635,0
|
|
20240910,201700,13083597820,3635,3635,3635,3635,0
|
|
20240910,201600,13083597820,3635,3635,3635,3635,0
|
|
20240910,201500,13083597820,3635,3635,3635,3635,0
|
|
20240910,201400,13083597820,3635,3635,3635,3635,0
|
|
20240910,201300,13083597820,3635,3635,3635,3635,0
|
|
20240910,201200,13083597820,3635,3635,3635,3635,0
|
|
20240910,201100,13083597820,3635,3635,3635,3635,0
|
|
20240910,201000,13083597820,3635,3635,3635,3635,0
|
|
20240910,200900,13083597820,3635,3635,3635,3635,0
|
|
20240910,200800,13083597820,3635,3635,3635,3635,0
|
|
20240910,200700,13083597820,3635,3635,3635,3635,0
|
|
20240910,200600,13083597820,3635,3635,3635,3635,0
|
|
20240910,200500,13083597820,3635,3635,3635,3635,0
|
|
20240910,200400,13083597820,3635,3635,3635,3635,0
|
|
20240910,200300,13083597820,3635,3635,3635,3635,0
|
|
20240910,200200,13083597820,3635,3635,3635,3635,0
|
|
20240910,200100,13083597820,3635,3635,3635,3635,0
|
|
20240910,200000,13083597820,3635,3635,3635,3635,0
|
|
20240910,195900,13083597820,3635,3635,3635,3635,0
|
|
20240910,195800,13083597820,3635,3635,3635,3635,0
|
|
20240910,195700,13083597820,3635,3635,3635,3635,0
|
|
20240910,195600,13083597820,3635,3635,3635,3635,24462
|
|
20240910,195500,13083597820,3635,3635,3635,3635,0
|
|
20240910,195400,13083597820,3635,3635,3635,3635,0
|
|
20240910,195300,13083597820,3635,3635,3635,3635,0
|
|
20240910,195200,13083597820,3635,3635,3635,3635,0
|
|
20240910,195100,13083597820,3635,3635,3635,3635,0
|
|
20240910,195000,13083597820,3635,3635,3635,3635,0
|
|
20240910,194900,13083597820,3635,3635,3635,3635,0
|
|
20240910,194800,13083597820,3635,3635,3635,3635,0
|
|
20240910,194700,13083597820,3635,3635,3635,3635,0
|
|
20240910,194600,13083597820,3635,3635,3635,3635,0
|
|
20240910,194500,13083597820,3635,3635,3635,3635,0
|
|
20240910,194400,13083597820,3635,3635,3635,3635,0
|
|
20240910,194300,13083597820,3635,3635,3635,3635,0
|
|
20240910,194200,13083597820,3635,3635,3635,3635,0
|
|
20240910,194100,13083597820,3635,3635,3635,3635,0
|
|
20240910,194000,13083597820,3635,3635,3635,3635,0
|
|
20240910,193900,13083597820,3635,3635,3635,3635,0
|
|
20240910,193800,13083597820,3635,3635,3635,3635,0
|
|
20240910,193700,13083597820,3635,3635,3635,3635,0
|
|
20240910,193600,13083597820,3635,3635,3635,3635,0
|
|
20240910,193500,13083597820,3635,3635,3635,3635,0
|
|
20240910,193400,13083597820,3635,3635,3635,3635,0
|
|
20240910,193300,13083597820,3635,3635,3635,3635,0
|
|
20240910,193200,13083597820,3635,3635,3635,3635,0
|
|
20240910,193100,13083597820,3635,3635,3635,3635,0
|
|
20240910,193000,13083597820,3635,3635,3635,3635,0
|
|
20240910,192900,13083597820,3635,3635,3635,3635,0
|
|
20240910,192800,13083597820,3635,3635,3635,3635,0
|
|
20240910,192700,13083597820,3635,3635,3635,3635,0
|
|
20240910,192600,13083597820,3635,3635,3635,3635,24462
|
|
20240910,192500,13083597820,3635,3635,3635,3635,0
|
|
20240910,192400,13083597820,3635,3635,3635,3635,0
|
|
20240910,192300,13083597820,3635,3635,3635,3635,0
|
|
20240910,192200,13083597820,3635,3635,3635,3635,0
|
|
20240910,192100,13083597820,3635,3635,3635,3635,0
|
|
20240910,192000,13083597820,3635,3635,3635,3635,0
|
|
20240910,191900,13083597820,3635,3635,3635,3635,0
|
|
20240910,191800,13083597820,3635,3635,3635,3635,0
|
|
20240910,191700,13083597820,3635,3635,3635,3635,0
|
|
20240910,191600,13083597820,3635,3635,3635,3635,0
|
|
20240910,191500,13083597820,3635,3635,3635,3635,0
|
|
20240910,191400,13083597820,3635,3635,3635,3635,0
|
|
20240910,191300,13083597820,3635,3635,3635,3635,0
|
|
20240910,191200,13083597820,3635,3635,3635,3635,0
|
|
20240910,191100,13083597820,3635,3635,3635,3635,0
|
|
20240910,191000,13083597820,3635,3635,3635,3635,0
|
|
20240910,190900,13083597820,3635,3635,3635,3635,0
|
|
20240910,190800,13083597820,3635,3635,3635,3635,0
|
|
20240910,190700,13083597820,3635,3635,3635,3635,0
|
|
20240910,190600,13083597820,3635,3635,3635,3635,0
|
|
20240910,190500,13083597820,3635,3635,3635,3635,0
|
|
20240910,190400,13083597820,3635,3635,3635,3635,0
|
|
20240910,190300,13083597820,3635,3635,3635,3635,0
|
|
20240910,190200,13083597820,3635,3635,3635,3635,0
|
|
20240910,190100,13083597820,3635,3635,3635,3635,0
|
|
20240910,190000,13083597820,3635,3635,3635,3635,0
|
|
20240910,185900,13083597820,3635,3635,3635,3635,0
|
|
20240910,185800,13083597820,3635,3635,3635,3635,0
|
|
20240910,185700,13083597820,3635,3635,3635,3635,0
|
|
20240910,185600,13083597820,3635,3635,3635,3635,24462
|
|
20240910,185500,13083597820,3635,3635,3635,3635,0
|
|
20240910,185400,13083597820,3635,3635,3635,3635,0
|
|
20240910,185300,13083597820,3635,3635,3635,3635,0
|
|
20240910,185200,13083597820,3635,3635,3635,3635,0
|
|
20240910,185100,13083597820,3635,3635,3635,3635,0
|
|
20240910,185000,13083597820,3635,3635,3635,3635,0
|
|
20240910,184900,13083597820,3635,3635,3635,3635,0
|
|
20240910,184800,13083597820,3635,3635,3635,3635,0
|
|
20240910,184700,13083597820,3635,3635,3635,3635,0
|
|
20240910,184600,13083597820,3635,3635,3635,3635,0
|
|
20240910,184500,13083597820,3635,3635,3635,3635,0
|
|
20240910,184400,13083597820,3635,3635,3635,3635,0
|
|
20240910,184300,13083597820,3635,3635,3635,3635,0
|
|
20240910,184200,13083597820,3635,3635,3635,3635,0
|
|
20240910,184100,13083597820,3635,3635,3635,3635,0
|
|
20240910,184000,13083597820,3635,3635,3635,3635,0
|
|
20240910,183900,13083597820,3635,3635,3635,3635,0
|
|
20240910,183800,13083597820,3635,3635,3635,3635,0
|
|
20240910,183700,13083597820,3635,3635,3635,3635,0
|
|
20240910,183600,13083597820,3635,3635,3635,3635,0
|
|
20240910,183500,13083597820,3635,3635,3635,3635,0
|
|
20240910,183400,13083597820,3635,3635,3635,3635,0
|
|
20240910,183300,13083597820,3635,3635,3635,3635,0
|
|
20240910,183200,13083597820,3635,3635,3635,3635,0
|
|
20240910,183100,13083597820,3635,3635,3635,3635,0
|
|
20240910,183000,13083597820,3635,3635,3635,3635,0
|
|
20240910,182900,13083597820,3635,3635,3635,3635,0
|
|
20240910,182800,13083597820,3635,3635,3635,3635,0
|
|
20240910,182700,13083597820,3635,3635,3635,3635,0
|
|
20240910,182600,13083597820,3635,3635,3635,3635,24462
|
|
20240910,182500,13083597820,3635,3635,3635,3635,0
|
|
20240910,182400,13083597820,3635,3635,3635,3635,0
|
|
20240910,182300,13083597820,3635,3635,3635,3635,0
|
|
20240910,182200,13083597820,3635,3635,3635,3635,0
|
|
20240910,182100,13083597820,3635,3635,3635,3635,0
|
|
20240910,182000,13083597820,3635,3635,3635,3635,0
|
|
20240910,181900,13083597820,3635,3635,3635,3635,0
|
|
20240910,181800,13083597820,3635,3635,3635,3635,0
|
|
20240910,181700,13083597820,3635,3635,3635,3635,0
|
|
20240910,181600,13083597820,3635,3635,3635,3635,0
|
|
20240910,181500,13083597820,3635,3635,3635,3635,0
|
|
20240910,181400,13083597820,3635,3635,3635,3635,0
|
|
20240910,181300,13083597820,3635,3635,3635,3635,0
|
|
20240910,181200,13083597820,3635,3635,3635,3635,0
|
|
20240910,181100,13083597820,3635,3635,3635,3635,0
|
|
20240910,181000,13083597820,3635,3635,3635,3635,0
|
|
20240910,180900,13083597820,3635,3635,3635,3635,0
|
|
20240910,180800,13083597820,3635,3635,3635,3635,0
|
|
20240910,180700,13083597820,3635,3635,3635,3635,0
|
|
20240910,180600,13083597820,3635,3635,3635,3635,0
|
|
20240910,180500,13083597820,3635,3635,3635,3635,0
|
|
20240910,180400,13083597820,3635,3635,3635,3635,0
|
|
20240910,180300,13083597820,3635,3635,3635,3635,0
|
|
20240910,180200,13083597820,3635,3635,3635,3635,0
|
|
20240910,180100,13083597820,3635,3635,3635,3635,0
|
|
20240910,180000,13083597820,3635,3635,3635,3635,0
|
|
20240910,175900,13083597820,3635,3635,3635,3635,0
|
|
20240910,175800,13083597820,3635,3635,3635,3635,0
|
|
20240910,175700,13083597820,3635,3635,3635,3635,0
|
|
20240910,175600,13083597820,3635,3635,3635,3635,24462
|
|
20240910,175500,13083597820,3635,3635,3635,3635,0
|
|
20240910,175400,13083597820,3635,3635,3635,3635,0
|
|
20240910,175300,13083597820,3635,3635,3635,3635,0
|
|
20240910,175200,13083597820,3635,3635,3635,3635,0
|
|
20240910,175100,13083597820,3635,3635,3635,3635,0
|
|
20240910,175000,13083597820,3635,3635,3635,3635,0
|
|
20240910,174900,13083597820,3635,3635,3635,3635,0
|
|
20240910,174800,13083597820,3635,3635,3635,3635,0
|
|
20240910,174700,13083597820,3635,3635,3635,3635,0
|
|
20240910,174600,13083597820,3635,3635,3635,3635,0
|
|
20240910,174500,13083597820,3635,3635,3635,3635,0
|
|
20240910,174400,13083597820,3635,3635,3635,3635,0
|
|
20240910,174300,13083597820,3635,3635,3635,3635,0
|
|
20240910,174200,13083597820,3635,3635,3635,3635,0
|
|
20240910,174100,13083597820,3635,3635,3635,3635,0
|
|
20240910,174000,13083597820,3635,3635,3635,3635,0
|
|
20240910,173900,13083597820,3635,3635,3635,3635,0
|
|
20240910,173800,13083597820,3635,3635,3635,3635,0
|
|
20240910,173700,13083597820,3635,3635,3635,3635,0
|
|
20240910,173600,13083597820,3635,3635,3635,3635,0
|
|
20240910,173500,13083597820,3635,3635,3635,3635,0
|
|
20240910,173400,13083597820,3635,3635,3635,3635,0
|
|
20240910,173300,13083597820,3635,3635,3635,3635,0
|
|
20240910,173200,13083597820,3635,3635,3635,3635,0
|
|
20240910,173100,13083597820,3635,3635,3635,3635,0
|
|
20240910,173000,13083597820,3635,3635,3635,3635,0
|
|
20240910,172900,13083597820,3635,3635,3635,3635,0
|
|
20240910,172800,13083597820,3635,3635,3635,3635,0
|
|
20240910,172700,13083597820,3635,3635,3635,3635,0
|
|
20240910,172600,13083597820,3635,3635,3635,3635,24462
|
|
20240910,172500,13083597820,3635,3635,3635,3635,0
|
|
20240910,172400,13083597820,3635,3635,3635,3635,0
|
|
20240910,172300,13083597820,3635,3635,3635,3635,0
|
|
20240910,172200,13083597820,3635,3635,3635,3635,0
|
|
20240910,172100,13083597820,3635,3635,3635,3635,0
|
|
20240910,172000,13083597820,3635,3635,3635,3635,0
|
|
20240910,171900,13083597820,3635,3635,3635,3635,0
|
|
20240910,171800,13083597820,3635,3635,3635,3635,0
|
|
20240910,171700,13083597820,3635,3635,3635,3635,0
|
|
20240910,171600,13083597820,3635,3635,3635,3635,0
|
|
20240910,171500,13083597820,3635,3635,3635,3635,0
|
|
20240910,171400,13083597820,3635,3635,3635,3635,0
|
|
20240910,171300,13083597820,3635,3635,3635,3635,0
|
|
20240910,171200,13083597820,3635,3635,3635,3635,0
|
|
20240910,171100,13083597820,3635,3635,3635,3635,0
|
|
20240910,171000,13083597820,3635,3635,3635,3635,0
|
|
20240910,170900,13083597820,3635,3635,3635,3635,0
|
|
20240910,170800,13083597820,3635,3635,3635,3635,0
|
|
20240910,170700,13083597820,3635,3635,3635,3635,0
|
|
20240910,170600,13083597820,3635,3635,3635,3635,0
|
|
20240910,170500,13083597820,3635,3635,3635,3635,0
|
|
20240910,170400,13083597820,3635,3635,3635,3635,0
|
|
20240910,170300,13083597820,3635,3635,3635,3635,0
|
|
20240910,170200,13083597820,3635,3635,3635,3635,0
|
|
20240910,170100,13083597820,3635,3635,3635,3635,0
|
|
20240910,170000,13083597820,3635,3635,3635,3635,0
|
|
20240910,165900,13083597820,3635,3635,3635,3635,0
|
|
20240910,165800,13083597820,3635,3635,3635,3635,0
|
|
20240910,165700,13083597820,3635,3635,3635,3635,0
|
|
20240910,165600,13083597820,3635,3635,3635,3635,24462
|
|
20240910,165500,13083597820,3635,3635,3635,3635,0
|
|
20240910,165400,13083597820,3635,3635,3635,3635,0
|
|
20240910,165300,13083597820,3635,3635,3635,3635,0
|
|
20240910,165200,13083597820,3635,3635,3635,3635,0
|
|
20240910,165100,13083597820,3635,3635,3635,3635,0
|
|
20240910,165000,13083597820,3635,3635,3635,3635,0
|
|
20240910,164900,13083597820,3635,3635,3635,3635,0
|
|
20240910,164800,13083597820,3635,3635,3635,3635,0
|
|
20240910,164700,13083597820,3635,3635,3635,3635,0
|
|
20240910,164600,13083597820,3635,3635,3635,3635,0
|
|
20240910,164500,13083597820,3635,3635,3635,3635,0
|
|
20240910,164400,13083597820,3635,3635,3635,3635,0
|
|
20240910,164300,13083597820,3635,3635,3635,3635,0
|
|
20240910,164200,13083597820,3635,3635,3635,3635,0
|
|
20240910,164100,13083597820,3635,3635,3635,3635,0
|
|
20240910,164000,13083597820,3635,3635,3635,3635,0
|
|
20240910,163900,13083597820,3635,3635,3635,3635,0
|
|
20240910,163800,13083597820,3635,3635,3635,3635,0
|
|
20240910,163700,13083597820,3635,3635,3635,3635,0
|
|
20240910,163600,13083597820,3635,3635,3635,3635,0
|
|
20240910,163500,13083597820,3635,3635,3635,3635,0
|
|
20240910,163400,13083597820,3635,3635,3635,3635,0
|
|
20240910,163300,13083597820,3635,3635,3635,3635,0
|
|
20240910,163200,13083597820,3635,3635,3635,3635,0
|
|
20240910,163100,13083597820,3635,3635,3635,3635,0
|
|
20240910,163000,13083597820,3635,3635,3635,3635,0
|
|
20240910,162900,13083597820,3635,3635,3635,3635,0
|
|
20240910,162800,13083597820,3635,3635,3635,3635,0
|
|
20240910,162700,13083597820,3635,3635,3635,3635,0
|
|
20240910,162600,13083597820,3635,3635,3635,3635,24462
|
|
20240910,162500,13083597820,3635,3635,3635,3635,0
|
|
20240910,162400,13083597820,3635,3635,3635,3635,0
|
|
20240910,162300,13083597820,3635,3635,3635,3635,0
|
|
20240910,162200,13083597820,3635,3635,3635,3635,0
|
|
20240910,162100,13083597820,3635,3635,3635,3635,0
|
|
20240910,162000,13083597820,3635,3635,3635,3635,0
|
|
20240910,161900,13083597820,3635,3635,3635,3635,0
|
|
20240910,161800,13083597820,3635,3635,3635,3635,0
|
|
20240910,161700,13083597820,3635,3635,3635,3635,0
|
|
20240910,161600,13083597820,3635,3635,3635,3635,0
|
|
20240910,161500,13083597820,3635,3635,3635,3635,0
|
|
20240910,161400,13083597820,3635,3635,3635,3635,0
|
|
20240910,161300,13083597820,3635,3635,3635,3635,0
|
|
20240910,161200,13083597820,3635,3635,3635,3635,0
|
|
20240910,161100,13083597820,3635,3635,3635,3635,0
|
|
20240910,161000,13083597820,3635,3635,3635,3635,0
|
|
20240910,160900,13083597820,3635,3635,3635,3635,0
|
|
20240910,160800,13083597820,3635,3635,3635,3635,0
|
|
20240910,160700,13083597820,3635,3635,3635,3635,0
|
|
20240910,160600,13083597820,3635,3635,3635,3635,0
|
|
20240910,160500,13083597820,3635,3635,3635,3635,0
|
|
20240910,160400,13083597820,3635,3635,3635,3635,0
|
|
20240910,160300,13083597820,3635,3635,3635,3635,0
|
|
20240910,160200,13083597820,3635,3635,3635,3635,0
|
|
20240910,160100,13083597820,3635,3635,3635,3635,0
|
|
20240910,160000,13083597820,3635,3635,3635,3635,0
|
|
20240910,155900,13083597820,3635,3635,3635,3635,0
|
|
20240910,155800,13083597820,3635,3635,3635,3635,0
|
|
20240910,155700,13083597820,3635,3635,3635,3635,0
|
|
20240910,155600,13083597820,3635,3635,3635,3635,24462
|
|
20240910,155500,13083597820,3635,3635,3635,3635,0
|
|
20240910,155400,13083597820,3635,3635,3635,3635,0
|
|
20240910,155300,13083597820,3635,3635,3635,3635,0
|
|
20240910,155200,13083597820,3635,3635,3635,3635,0
|
|
20240910,155100,13083597820,3635,3635,3635,3635,0
|
|
20240910,155000,13083597820,3635,3635,3635,3635,0
|
|
20240910,154900,13083597820,3635,3635,3635,3635,0
|
|
20240910,154800,13083597820,3635,3635,3635,3635,0
|
|
20240910,154700,13083597820,3635,3635,3635,3635,0
|
|
20240910,154600,13083597820,3635,3635,3635,3635,0
|
|
20240910,154500,13083597820,3635,3635,3635,3635,0
|
|
20240910,154400,13083597820,3635,3635,3635,3635,0
|
|
20240910,154300,13083597820,3635,3635,3635,3635,0
|
|
20240910,154200,13083597820,3635,3635,3635,3635,0
|
|
20240910,154100,13083597820,3635,3635,3635,3635,0
|
|
20240910,154000,13083597820,3635,3635,3635,3635,0
|
|
20240910,153900,13083597820,3635,3635,3635,3635,0
|
|
20240910,153800,13083597820,3635,3635,3635,3635,0
|
|
20240910,153700,13083597820,3635,3635,3635,3635,0
|
|
20240910,153600,13083597820,3635,3635,3635,3635,0
|
|
20240910,153500,13083597820,3635,3635,3635,3635,0
|
|
20240910,153400,13083597820,3635,3635,3635,3635,0
|
|
20240910,153300,13083597820,3635,3635,3635,3635,0
|
|
20240910,153200,13083597820,3635,3635,3635,3635,0
|
|
20240910,153100,13083597820,3635,3635,3635,3635,0
|
|
20240910,153000,13083597820,3635,3635,3635,3635,24462
|
|
20240910,152900,12994678450,3620,3620,3620,3620,0
|
|
20240910,152800,12994678450,3620,3620,3620,3620,0
|
|
20240910,152700,12994678450,3620,3620,3620,3620,0
|
|
20240910,152600,12994678450,3620,3620,3620,3620,0
|
|
20240910,152500,12994678450,3620,3620,3620,3620,0
|
|
20240910,152400,12994678450,3620,3620,3620,3620,0
|
|
20240910,152300,12994678450,3620,3620,3620,3620,0
|
|
20240910,152200,12994678450,3620,3620,3620,3620,0
|
|
20240910,152100,12994678450,3620,3620,3620,3620,0
|
|
20240910,152000,12994678450,3620,3620,3620,3620,0
|
|
20240910,151900,12994678450,3620,3605,3620,3595,13288
|
|
20240910,151800,12946818180,3605,3615,3620,3605,3277
|
|
20240910,151700,12934976975,3620,3605,3620,3600,7569
|
|
20240910,151600,12907645765,3605,3590,3610,3590,5682
|
|
20240910,151500,12887186490,3590,3585,3600,3585,799
|
|
20240910,151400,12884313160,3590,3585,3600,3580,1534
|
|
20240910,151300,12878811565,3585,3610,3610,3585,3683
|
|
20240910,151200,12865580115,3610,3610,3615,3605,2339
|
|
20240910,151100,12857138610,3615,3615,3620,3600,10018
|
|
20240910,151000,12820939930,3615,3595,3615,3585,5413
|
|
20240910,150900,12801408905,3595,3575,3595,3575,4378
|
|
20240910,150800,12785709415,3575,3570,3575,3570,1450
|
|
20240910,150700,12780532015,3570,3580,3580,3560,3663
|
|
20240910,150600,12767453815,3570,3580,3580,3570,867
|
|
20240910,150500,12764356465,3570,3575,3580,3570,1403
|
|
20240910,150400,12759342590,3575,3560,3575,3560,3272
|
|
20240910,150300,12747680315,3560,3565,3570,3560,5672
|
|
20240910,150200,12727475070,3565,3590,3590,3560,8903
|
|
20240910,150100,12695702510,3585,3575,3595,3575,995
|
|
20240910,150000,12692137885,3575,3575,3585,3575,1003
|
|
20240910,145900,12688551025,3575,3580,3580,3565,2654
|
|
20240910,145800,12679075970,3570,3595,3595,3570,12772
|
|
20240910,145700,12633284160,3595,3595,3600,3595,948
|
|
20240910,145600,12629876080,3590,3605,3610,3590,6228
|
|
20240910,145500,12607461260,3605,3610,3615,3605,1322
|
|
20240910,145400,12602693960,3615,3605,3615,3605,497
|
|
20240910,145300,12600900480,3600,3615,3615,3600,1732
|
|
20240910,145200,12594659860,3615,3610,3615,3605,3459
|
|
20240910,145100,12582169990,3615,3600,3615,3600,2269
|
|
20240910,145000,12573984685,3600,3600,3605,3595,3137
|
|
20240910,144900,12562692895,3600,3595,3600,3590,1803
|
|
20240910,144800,12556215715,3590,3600,3600,3590,819
|
|
20240910,144700,12553275495,3595,3600,3600,3595,414
|
|
20240910,144600,12551785540,3605,3605,3610,3605,6635
|
|
20240910,144500,12527866355,3605,3590,3610,3590,5477
|
|
20240910,144400,12508135865,3585,3590,3590,3580,2873
|
|
20240910,144300,12497847355,3580,3575,3595,3570,7108
|
|
20240910,144200,12472423015,3575,3580,3585,3575,6303
|
|
20240910,144100,12449857690,3585,3590,3590,3580,15517
|
|
20240910,144000,12394289175,3590,3585,3600,3585,1563
|
|
20240910,143900,12388678070,3585,3585,3590,3585,2577
|
|
20240910,143800,12379439515,3585,3600,3605,3585,5409
|
|
20240910,143700,12359980590,3600,3610,3610,3600,773
|
|
20240910,143600,12357194600,3610,3600,3610,3600,3351
|
|
20240910,143500,12345129880,3600,3595,3600,3595,321
|
|
20240910,143400,12343974450,3595,3600,3600,3595,815
|
|
20240910,143300,12341043275,3595,3595,3595,3585,4336
|
|
20240910,143200,12325475065,3595,3605,3610,3590,5812
|
|
20240910,143100,12304562475,3610,3600,3615,3600,706
|
|
20240910,143000,12302018855,3600,3590,3600,3585,4593
|
|
20240910,142900,12285500920,3595,3610,3610,3595,3131
|
|
20240910,142800,12274220840,3610,3620,3625,3610,3841
|
|
20240910,142700,12260325600,3615,3615,3625,3615,2690
|
|
20240910,142600,12250589835,3615,3630,3635,3615,4104
|
|
20240910,142500,12235714110,3630,3645,3645,3630,3259
|
|
20240910,142400,12223872600,3645,3635,3655,3625,1094
|
|
20240910,142300,12219892570,3625,3635,3640,3625,2799
|
|
20240910,142200,12209733025,3640,3640,3645,3640,3853
|
|
20240910,142100,12195704775,3640,3645,3655,3640,3949
|
|
20240910,142000,12181301135,3640,3635,3655,3635,11498
|
|
20240910,141900,12139403420,3630,3625,3635,3625,5293
|
|
20240910,141800,12120193175,3625,3615,3630,3615,2539
|
|
20240910,141700,12110986415,3610,3605,3615,3605,4672
|
|
20240910,141600,12094106845,3605,3605,3610,3600,4985
|
|
20240910,141500,12076139665,3610,3580,3610,3580,3995
|
|
20240910,141400,12061761095,3580,3580,3585,3575,2169
|
|
20240910,141300,12053997465,3580,3600,3600,3575,2561
|
|
20240910,141200,12044815735,3600,3585,3610,3580,4821
|
|
20240910,141100,12027531060,3585,3610,3620,3580,18281
|
|
20240910,141000,11961725560,3620,3620,3625,3600,3987
|
|
20240910,140900,11947304105,3615,3625,3625,3600,3333
|
|
20240910,140800,11935273135,3625,3600,3630,3600,15254
|
|
20240910,140700,11880111080,3590,3575,3600,3525,39366
|
|
20240910,140600,11739664190,3580,3595,3595,3580,2981
|
|
20240910,140500,11728984675,3595,3585,3600,3580,4548
|
|
20240910,140400,11712665725,3585,3620,3620,3580,10420
|
|
20240910,140300,11675273420,3625,3620,3625,3595,8583
|
|
20240910,140200,11644327695,3620,3630,3630,3620,6438
|
|
20240910,140100,11620978650,3630,3625,3680,3625,4236
|
|
20240910,140000,11605499165,3625,3625,3630,3620,1201
|
|
20240910,135900,11601146500,3630,3645,3650,3630,6370
|
|
20240910,135800,11577970205,3645,3635,3650,3635,1526
|
|
20240910,135700,11572418910,3635,3620,3635,3620,2363
|
|
20240910,135600,11563836435,3630,3615,3630,3615,1862
|
|
20240910,135500,11557086800,3615,3615,3630,3600,8587
|
|
20240910,135400,11526037800,3615,3615,3620,3610,2556
|
|
20240910,135300,11516802655,3615,3620,3620,3600,25635
|
|
20240910,135200,11424334655,3615,3635,3650,3615,15140
|
|
20240910,135100,11369428280,3655,3655,3680,3640,6383
|
|
20240910,135000,11346102795,3680,3650,3680,3650,3525
|
|
20240910,134900,11333184885,3650,3675,3690,3650,16146
|
|
20240910,134800,11274170460,3680,3670,3680,3660,5629
|
|
20240910,134700,11253517660,3670,3675,3680,3660,1182
|
|
20240910,134600,11249184715,3685,3685,3695,3685,6219
|
|
20240910,134500,11226260265,3685,3655,3685,3650,4385
|
|
20240910,134400,11210207190,3665,3680,3685,3645,25742
|
|
20240910,134300,11115813730,3680,3665,3680,3660,11682
|
|
20240910,134200,11072971400,3680,3705,3710,3660,23689
|
|
20240910,134100,10985519985,3705,3720,3725,3635,33317
|
|
20240910,134000,10862757990,3700,3750,3750,3685,46719
|
|
20240910,133900,10689270005,3750,3765,3775,3740,16854
|
|
20240910,133800,10625976145,3770,3775,3775,3750,1577
|
|
20240910,133700,10620053025,3775,3770,3775,3750,5708
|
|
20240910,133600,10598583905,3775,3780,3790,3750,6905
|
|
20240910,133500,10572598195,3780,3750,3790,3745,19736
|
|
20240910,133400,10498248715,3750,3760,3760,3745,7455
|
|
20240910,133300,10470296840,3760,3785,3785,3755,5671
|
|
20240910,133200,10448950475,3775,3770,3800,3755,15462
|
|
20240910,133100,10390754785,3760,3780,3795,3745,20924
|
|
20240910,133000,10312038275,3785,3830,3830,3775,29220
|
|
20240910,132900,10201076255,3830,3835,3850,3825,17238
|
|
20240910,132800,10134887990,3835,3810,3835,3800,16174
|
|
20240910,132700,10073147210,3815,3850,3870,3815,34703
|
|
20240910,132600,9939908745,3845,3795,3850,3795,85074
|
|
20240910,132500,9615253725,3795,3795,3805,3770,16696
|
|
20240910,132400,9551942700,3795,3790,3800,3760,12497
|
|
20240910,132300,9504615755,3790,3795,3825,3750,37506
|
|
20240910,132200,9362370770,3800,3775,3845,3770,61729
|
|
20240910,132100,9127318630,3775,3760,3790,3750,23300
|
|
20240910,132000,9039396550,3760,3770,3775,3755,7710
|
|
20240910,131900,9010366385,3770,3725,3775,3725,46544
|
|
20240910,131800,8835961200,3720,3725,3730,3715,2476
|
|
20240910,131700,8826746630,3725,3705,3725,3705,5121
|
|
20240910,131600,8807695710,3710,3715,3715,3710,3157
|
|
20240910,131500,8795978215,3710,3705,3710,3705,1167
|
|
20240910,131400,8791648830,3700,3705,3715,3700,3680
|
|
20240910,131300,8778012485,3700,3715,3715,3700,6819
|
|
20240910,131200,8752735120,3715,3715,3720,3710,2505
|
|
20240910,131100,8743429055,3715,3720,3720,3715,3569
|
|
20240910,131000,8730163425,3720,3715,3720,3715,2132
|
|
20240910,130900,8722234980,3710,3720,3720,3710,2408
|
|
20240910,130800,8713291260,3720,3710,3720,3705,5394
|
|
20240910,130700,8693250990,3705,3710,3710,3705,3990
|
|
20240910,130600,8678453890,3710,3710,3715,3705,5279
|
|
20240910,130500,8658867745,3710,3700,3710,3695,6293
|
|
20240910,130400,8635556730,3700,3695,3700,3690,4358
|
|
20240910,130300,8619443720,3695,3685,3695,3685,2007
|
|
20240910,130200,8612027915,3685,3695,3695,3685,580
|
|
20240910,130100,8609888475,3700,3695,3715,3695,4606
|
|
20240910,130000,8592829780,3695,3680,3695,3680,14264
|
|
20240910,125900,8540196155,3680,3690,3690,3680,4612
|
|
20240910,125800,8523197375,3685,3685,3690,3685,1613
|
|
20240910,125700,8517248470,3685,3685,3690,3680,2395
|
|
20240910,125600,8508427890,3680,3680,3690,3680,3220
|
|
20240910,125500,8496564185,3680,3690,3690,3680,1605
|
|
20240910,125400,8490651765,3690,3670,3690,3670,734
|
|
20240910,125300,8487951965,3670,3665,3680,3665,7788
|
|
20240910,125200,8459372195,3665,3645,3665,3640,5668
|
|
20240910,125100,8438637750,3640,3670,3670,3635,10730
|
|
20240910,125000,8399471135,3665,3685,3690,3665,11305
|
|
20240910,124900,8357960490,3685,3690,3690,3675,3304
|
|
20240910,124800,8345796380,3690,3680,3690,3675,1707
|
|
20240910,124700,8339510720,3665,3680,3680,3665,3904
|
|
20240910,124600,8325175500,3675,3690,3700,3670,5768
|
|
20240910,124500,8303926885,3690,3695,3695,3690,6732
|
|
20240910,124400,8279068680,3700,3695,3705,3695,2029
|
|
20240910,124300,8271563635,3705,3705,3710,3690,13217
|
|
20240910,124200,8222647055,3710,3710,3715,3710,3178
|
|
20240910,124100,8210854390,3715,3710,3715,3705,7023
|
|
20240910,124000,8184792425,3710,3715,3725,3710,7345
|
|
20240910,123900,8157511910,3715,3725,3730,3705,1659
|
|
20240910,123800,8151337825,3705,3710,3715,3700,2647
|
|
20240910,123700,8141525280,3705,3745,3745,3705,9962
|
|
20240910,123600,8104499850,3745,3755,3755,3725,5885
|
|
20240910,123500,8082488390,3755,3730,3760,3730,11816
|
|
20240910,123400,8038225055,3735,3725,3735,3720,6637
|
|
20240910,123300,8013516120,3725,3735,3735,3720,4310
|
|
20240910,123200,7997449310,3735,3725,3735,3725,2886
|
|
20240910,123100,7986687595,3730,3735,3740,3720,8963
|
|
20240910,123000,7953255170,3735,3720,3740,3720,13433
|
|
20240910,122900,7903158955,3720,3715,3720,3705,7425
|
|
20240910,122800,7875555060,3720,3685,3725,3685,40353
|
|
20240910,122700,7725690285,3675,3690,3690,3675,6774
|
|
20240910,122600,7700750420,3675,3670,3685,3655,8149
|
|
20240910,122500,7670813415,3675,3655,3675,3650,2276
|
|
20240910,122400,7662498080,3655,3680,3680,3655,3799
|
|
20240910,122300,7648585790,3660,3680,3680,3660,9221
|
|
20240910,122200,7614734355,3680,3690,3690,3680,1320
|
|
20240910,122100,7609870260,3680,3690,3690,3680,2956
|
|
20240910,122000,7598981840,3690,3670,3690,3670,1302
|
|
20240910,121900,7594181955,3690,3680,3690,3670,3202
|
|
20240910,121800,7582397115,3685,3675,3685,3675,1694
|
|
20240910,121700,7576166305,3675,3665,3675,3665,1708
|
|
20240910,121600,7569889610,3670,3660,3670,3650,3107
|
|
20240910,121500,7558510860,3660,3660,3660,3660,1655
|
|
20240910,121400,7552453560,3660,3655,3670,3655,5062
|
|
20240910,121300,7533945870,3655,3685,3685,3655,22860
|
|
20240910,121200,7450053640,3685,3685,3685,3685,2208
|
|
20240910,121100,7441917160,3685,3695,3695,3685,4813
|
|
20240910,121000,7424162570,3700,3705,3705,3700,4358
|
|
20240910,120900,7408037915,3700,3695,3710,3695,2506
|
|
20240910,120800,7398778125,3695,3705,3715,3690,4101
|
|
20240910,120700,7383576340,3705,3680,3705,3680,7125
|
|
20240910,120600,7357298580,3680,3685,3710,3680,45373
|
|
20240910,120500,7190026525,3680,3680,3710,3675,11828
|
|
20240910,120400,7146275870,3675,3680,3690,3670,7324
|
|
20240910,120300,7119368300,3680,3690,3705,3675,6818
|
|
20240910,120200,7094205725,3690,3700,3705,3680,8905
|
|
20240910,120100,7061297775,3700,3705,3705,3675,41211
|
|
20240910,120000,6908993770,3710,3710,3710,3710,0
|
|
20240910,115900,6908993770,3710,3710,3710,3710,0
|
|
20240910,115800,6908993770,3710,3690,3710,3690,43484
|
|
20240910,115700,6748058385,3690,3695,3695,3690,11359
|
|
20240910,115600,6706102650,3690,3695,3695,3690,8545
|
|
20240910,115500,6674533545,3695,3675,3695,3670,21650
|
|
20240910,115400,6594672675,3675,3665,3680,3665,3758
|
|
20240910,115300,6580858395,3665,3660,3680,3655,1509
|
|
20240910,115200,6575329475,3655,3680,3685,3655,4663
|
|
20240910,115100,6558204640,3680,3685,3690,3675,3245
|
|
20240910,115000,6546249255,3690,3675,3690,3675,9604
|
|
20240910,114900,6510863625,3675,3660,3675,3660,2672
|
|
20240910,114800,6501058195,3655,3635,3655,3635,1135
|
|
20240910,114700,6496915680,3640,3665,3670,3640,6112
|
|
20240910,114600,6474544620,3670,3685,3685,3670,9379
|
|
20240910,114500,6440067990,3680,3670,3685,3665,23064
|
|
20240910,114400,6355380330,3670,3665,3670,3665,6548
|
|
20240910,114300,6331353425,3665,3670,3675,3660,5402
|
|
20240910,114200,6311551830,3675,3660,3675,3660,9331
|
|
20240910,114100,6277318270,3655,3635,3655,3635,7406
|
|
20240910,114000,6250333185,3635,3645,3645,3630,2002
|
|
20240910,113900,6243055385,3645,3655,3665,3640,10094
|
|
20240910,113800,6206162265,3650,3645,3655,3640,4143
|
|
20240910,113700,6191060895,3640,3615,3660,3615,4647
|
|
20240910,113600,6174149475,3610,3605,3620,3600,1044
|
|
20240910,113500,6170377795,3605,3605,3605,3600,1981
|
|
20240910,113400,6163236430,3610,3605,3615,3605,2492
|
|
20240910,113300,6154240260,3605,3580,3605,3580,1127
|
|
20240910,113200,6150186975,3585,3570,3585,3570,3326
|
|
20240910,113100,6138296805,3575,3585,3585,3570,1714
|
|
20240910,113000,6132169695,3575,3595,3600,3575,7081
|
|
20240910,112900,6106812590,3590,3615,3620,3590,7573
|
|
20240910,112800,6079538370,3615,3605,3625,3605,10917
|
|
20240910,112700,6040049235,3625,3635,3650,3610,7590
|
|
20240910,112600,6012474505,3650,3625,3650,3625,1928
|
|
20240910,112500,6005474700,3620,3615,3635,3595,4570
|
|
20240910,112400,5988950300,3615,3610,3615,3595,5424
|
|
20240910,112300,5969364720,3610,3590,3620,3565,14814
|
|
20240910,112200,5916150275,3625,3680,3680,3540,22327
|
|
20240910,112100,5835887785,3680,3660,3685,3655,8823
|
|
20240910,112000,5803500155,3660,3675,3690,3655,12584
|
|
20240910,111900,5757196075,3675,3665,3680,3665,8312
|
|
20240910,111800,5726675695,3665,3680,3690,3665,11841
|
|
20240910,111700,5683075445,3685,3645,3690,3640,27464
|
|
20240910,111600,5582223470,3640,3605,3640,3605,7388
|
|
20240910,111500,5555451810,3610,3590,3610,3575,2095
|
|
20240910,111400,5547916820,3590,3595,3595,3570,604
|
|
20240910,111300,5545754855,3600,3590,3600,3575,2607
|
|
20240910,111200,5536401105,3605,3610,3610,3575,5123
|
|
20240910,111100,5517988110,3615,3615,3615,3610,1654
|
|
20240910,111000,5512013070,3620,3610,3620,3610,3208
|
|
20240910,110900,5500422615,3610,3595,3610,3585,3487
|
|
20240910,110800,5487862925,3590,3570,3595,3570,1934
|
|
20240910,110700,5480921960,3580,3575,3585,3570,4717
|
|
20240910,110600,5464038215,3580,3580,3585,3555,1962
|
|
20240910,110500,5457049300,3560,3570,3585,3550,4513
|
|
20240910,110400,5440987620,3570,3590,3610,3570,3071
|
|
20240910,110300,5429983980,3590,3595,3605,3590,5039
|
|
20240910,110200,5411874790,3595,3610,3625,3595,3522
|
|
20240910,110100,5399173270,3610,3630,3630,3605,6271
|
|
20240910,110000,5376496040,3630,3620,3630,3620,9690
|
|
20240910,105900,5341412750,3620,3620,3620,3615,3058
|
|
20240910,105800,5330345980,3620,3615,3620,3605,1965
|
|
20240910,105700,5323243780,3610,3615,3615,3605,2607
|
|
20240910,105600,5313826805,3615,3615,3615,3605,1931
|
|
20240910,105500,5306855940,3610,3605,3615,3600,642
|
|
20240910,105400,5304542640,3605,3590,3605,3590,2171
|
|
20240910,105300,5296736000,3590,3610,3620,3590,8060
|
|
20240910,105200,5267669615,3610,3605,3610,3605,1390
|
|
20240910,105100,5262655295,3605,3600,3605,3595,851
|
|
20240910,105000,5259587730,3600,3595,3605,3595,1599
|
|
20240910,104900,5253832175,3595,3595,3595,3590,962
|
|
20240910,104800,5250374120,3600,3595,3610,3595,3134
|
|
20240910,104700,5239091750,3595,3595,3595,3570,3517
|
|
20240910,104600,5226457685,3595,3565,3595,3550,16537
|
|
20240910,104500,5167448885,3565,3590,3590,3550,26852
|
|
20240910,104400,5071372710,3585,3610,3610,3580,11078
|
|
20240910,104300,5031559190,3610,3645,3650,3610,8165
|
|
20240910,104200,5002021395,3640,3655,3660,3630,18236
|
|
20240910,104100,4935636990,3645,3620,3660,3620,11191
|
|
20240910,104000,4894856710,3625,3635,3660,3620,10482
|
|
20240910,103900,4856710440,3635,3665,3680,3625,37196
|
|
20240910,103800,4720933910,3670,3660,3690,3655,39555
|
|
20240910,103700,4575564235,3660,3655,3675,3650,25607
|
|
20240910,103600,4481898455,3640,3595,3660,3590,106841
|
|
20240910,103500,4094923455,3600,3600,3610,3600,7812
|
|
20240910,103400,4066754600,3600,3595,3605,3595,11171
|
|
20240910,103300,4026509230,3595,3600,3605,3595,16122
|
|
20240910,103200,3968444650,3600,3595,3600,3590,12913
|
|
20240910,103100,3922014465,3600,3560,3600,3560,40810
|
|
20240910,103000,3775505160,3560,3560,3565,3550,876
|
|
20240910,102900,3772388160,3560,3560,3565,3555,2036
|
|
20240910,102800,3765140480,3560,3555,3565,3555,2388
|
|
20240910,102700,3756643745,3555,3545,3555,3545,631
|
|
20240910,102600,3754406710,3560,3550,3565,3545,7056
|
|
20240910,102500,3729301275,3560,3555,3560,3550,710
|
|
20240910,102400,3726774880,3550,3545,3555,3540,11438
|
|
20240910,102300,3686164445,3545,3545,3545,3540,3857
|
|
20240910,102200,3672492180,3545,3530,3545,3530,4890
|
|
20240910,102100,3655197085,3530,3530,3535,3525,2954
|
|
20240910,102000,3644768980,3525,3515,3525,3515,1692
|
|
20240910,101900,3638817755,3515,3505,3515,3500,1569
|
|
20240910,101800,3633315865,3510,3500,3510,3490,984
|
|
20240910,101700,3629872280,3500,3485,3510,3485,1159
|
|
20240910,101600,3625816590,3495,3510,3510,3470,7677
|
|
20240910,101500,3599085320,3515,3515,3520,3510,1617
|
|
20240910,101400,3593401560,3515,3535,3535,3505,15013
|
|
20240910,101300,3540669045,3535,3545,3550,3515,7833
|
|
20240910,101200,3513038890,3545,3535,3545,3535,2909
|
|
20240910,101100,3502748365,3535,3520,3535,3515,3913
|
|
20240910,101000,3488936315,3515,3540,3545,3510,3991
|
|
20240910,100900,3474850030,3540,3545,3545,3540,4669
|
|
20240910,100800,3458309110,3550,3540,3550,3540,2082
|
|
20240910,100700,3450927205,3540,3520,3540,3520,2801
|
|
20240910,100600,3441055110,3520,3530,3530,3520,3380
|
|
20240910,100500,3429155300,3530,3530,3535,3520,5512
|
|
20240910,100400,3409708695,3535,3540,3545,3530,6129
|
|
20240910,100300,3388045065,3530,3535,3540,3530,3437
|
|
20240910,100200,3375902515,3530,3530,3530,3530,1986
|
|
20240910,100100,3368891935,3545,3530,3545,3525,1870
|
|
20240910,100000,3362284760,3530,3525,3530,3520,2605
|
|
20240910,095900,3353108240,3525,3530,3545,3525,5364
|
|
20240910,095800,3334172545,3530,3560,3560,3525,13298
|
|
20240910,095700,3287008735,3560,3535,3560,3535,9039
|
|
20240910,095600,3254887950,3530,3530,3545,3530,3635
|
|
20240910,095500,3242013765,3530,3535,3540,3525,1527
|
|
20240910,095400,3236614210,3545,3490,3545,3490,7824
|
|
20240910,095300,3209031190,3490,3500,3505,3485,4337
|
|
20240910,095200,3193844585,3495,3510,3510,3480,4278
|
|
20240910,095100,3178918505,3500,3495,3500,3485,2364
|
|
20240910,095000,3170665325,3500,3490,3500,3490,5849
|
|
20240910,094900,3150249785,3500,3515,3520,3500,7838
|
|
20240910,094800,3122789730,3515,3520,3520,3500,7161
|
|
20240910,094700,3097618090,3515,3525,3540,3515,5827
|
|
20240910,094600,3077061595,3520,3520,3545,3520,20489
|
|
20240910,094500,3004728285,3530,3485,3530,3485,5797
|
|
20240910,094400,2984398725,3485,3495,3495,3485,2193
|
|
20240910,094300,2976752030,3495,3495,3495,3455,17738
|
|
20240910,094200,2915232140,3495,3495,3515,3480,10065
|
|
20240910,094100,2880074945,3500,3540,3540,3500,15185
|
|
20240910,094000,2826792975,3525,3560,3560,3525,9893
|
|
20240910,093900,2791796345,3545,3600,3615,3545,20872
|
|
20240910,093800,2717327065,3605,3580,3630,3565,77216
|
|
20240910,093700,2439433225,3575,3515,3575,3515,31688
|
|
20240910,093600,2326756810,3520,3500,3525,3495,9535
|
|
20240910,093500,2293235920,3510,3525,3525,3495,8423
|
|
20240910,093400,2263671630,3530,3515,3530,3500,8588
|
|
20240910,093300,2233467965,3510,3485,3510,3480,13717
|
|
20240910,093200,2185521370,3495,3500,3505,3480,13806
|
|
20240910,093100,2137327560,3505,3490,3520,3485,8300
|
|
20240910,093000,2108310330,3490,3520,3570,3465,63003
|
|
20240910,092900,1886323170,3520,3505,3530,3505,31354
|
|
20240910,092800,1775903640,3510,3490,3515,3485,29702
|
|
20240910,092700,1671978215,3490,3475,3490,3470,19587
|
|
20240910,092600,1603804230,3475,3445,3475,3440,11948
|
|
20240910,092500,1562497720,3440,3420,3445,3420,5969
|
|
20240910,092400,1542038875,3420,3415,3420,3415,851
|
|
20240910,092300,1539128955,3415,3405,3415,3400,1870
|
|
20240910,092200,1532750620,3405,3420,3420,3405,5441
|
|
20240910,092100,1514195205,3410,3400,3425,3400,8630
|
|
20240910,092000,1484733880,3410,3390,3410,3390,7909
|
|
20240910,091900,1457826830,3390,3390,3390,3375,5612
|
|
20240910,091800,1438840560,3390,3385,3390,3385,9389
|
|
20240910,091700,1407031835,3385,3385,3385,3360,8240
|
|
20240910,091600,1379209865,3370,3380,3395,3355,15741
|
|
20240910,091500,1326165615,3380,3355,3380,3345,32781
|
|
20240910,091400,1216184345,3355,3345,3365,3345,8186
|
|
20240910,091300,1188734135,3345,3385,3385,3335,14714
|
|
20240910,091200,1139307235,3385,3380,3400,3380,8266
|
|
20240910,091100,1111344430,3410,3410,3425,3380,22112
|
|
20240910,091000,1036088450,3420,3405,3420,3400,4133
|
|
20240910,090900,1022002940,3405,3410,3425,3400,8236
|
|
20240910,090800,993957340,3410,3420,3435,3405,6813
|
|
20240910,090700,970651695,3420,3495,3495,3420,39383
|
|
20240910,090600,834606120,3495,3460,3495,3460,5926
|
|
20240910,090500,814002960,3460,3470,3480,3455,6623
|
|
20240910,090400,791055165,3485,3445,3495,3440,24910
|
|
20240910,090300,704556850,3445,3470,3475,3445,16206
|
|
20240910,090200,648505730,3470,3500,3520,3450,81923
|
|
20240910,090100,362811455,3510,3425,3520,3420,61252
|
|
20240910,090000,149680660,3425,3375,3425,3365,42905
|