719 lines
36 KiB
CSV
719 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,205600,10312473815,3985,3985,3985,3985,80168
|
|
20240911,205500,10312473815,3985,3985,3985,3985,0
|
|
20240911,205400,10312473815,3985,3985,3985,3985,0
|
|
20240911,205300,10312473815,3985,3985,3985,3985,0
|
|
20240911,205200,10312473815,3985,3985,3985,3985,0
|
|
20240911,205100,10312473815,3985,3985,3985,3985,0
|
|
20240911,205000,10312473815,3985,3985,3985,3985,0
|
|
20240911,204900,10312473815,3985,3985,3985,3985,0
|
|
20240911,204800,10312473815,3985,3985,3985,3985,0
|
|
20240911,204700,10312473815,3985,3985,3985,3985,0
|
|
20240911,204600,10312473815,3985,3985,3985,3985,0
|
|
20240911,204500,10312473815,3985,3985,3985,3985,0
|
|
20240911,204400,10312473815,3985,3985,3985,3985,0
|
|
20240911,204300,10312473815,3985,3985,3985,3985,0
|
|
20240911,204200,10312473815,3985,3985,3985,3985,0
|
|
20240911,204100,10312473815,3985,3985,3985,3985,0
|
|
20240911,204000,10312473815,3985,3985,3985,3985,0
|
|
20240911,203900,10312473815,3985,3985,3985,3985,0
|
|
20240911,203800,10312473815,3985,3985,3985,3985,0
|
|
20240911,203700,10312473815,3985,3985,3985,3985,0
|
|
20240911,203600,10312473815,3985,3985,3985,3985,0
|
|
20240911,203500,10312473815,3985,3985,3985,3985,0
|
|
20240911,203400,10312473815,3985,3985,3985,3985,0
|
|
20240911,203300,10312473815,3985,3985,3985,3985,0
|
|
20240911,203200,10312473815,3985,3985,3985,3985,0
|
|
20240911,203100,10312473815,3985,3985,3985,3985,0
|
|
20240911,203000,10312473815,3985,3985,3985,3985,0
|
|
20240911,202900,10312473815,3985,3985,3985,3985,0
|
|
20240911,202800,10312473815,3985,3985,3985,3985,0
|
|
20240911,202700,10312473815,3985,3985,3985,3985,0
|
|
20240911,202600,10312473815,3985,3985,3985,3985,80168
|
|
20240911,202500,10312473815,3985,3985,3985,3985,0
|
|
20240911,202400,10312473815,3985,3985,3985,3985,0
|
|
20240911,202300,10312473815,3985,3985,3985,3985,0
|
|
20240911,202200,10312473815,3985,3985,3985,3985,0
|
|
20240911,202100,10312473815,3985,3985,3985,3985,0
|
|
20240911,202000,10312473815,3985,3985,3985,3985,0
|
|
20240911,201900,10312473815,3985,3985,3985,3985,0
|
|
20240911,201800,10312473815,3985,3985,3985,3985,0
|
|
20240911,201700,10312473815,3985,3985,3985,3985,0
|
|
20240911,201600,10312473815,3985,3985,3985,3985,0
|
|
20240911,201500,10312473815,3985,3985,3985,3985,0
|
|
20240911,201400,10312473815,3985,3985,3985,3985,0
|
|
20240911,201300,10312473815,3985,3985,3985,3985,0
|
|
20240911,201200,10312473815,3985,3985,3985,3985,0
|
|
20240911,201100,10312473815,3985,3985,3985,3985,0
|
|
20240911,201000,10312473815,3985,3985,3985,3985,0
|
|
20240911,200900,10312473815,3985,3985,3985,3985,0
|
|
20240911,200800,10312473815,3985,3985,3985,3985,0
|
|
20240911,200700,10312473815,3985,3985,3985,3985,0
|
|
20240911,200600,10312473815,3985,3985,3985,3985,0
|
|
20240911,200500,10312473815,3985,3985,3985,3985,0
|
|
20240911,200400,10312473815,3985,3985,3985,3985,0
|
|
20240911,200300,10312473815,3985,3985,3985,3985,0
|
|
20240911,200200,10312473815,3985,3985,3985,3985,0
|
|
20240911,200100,10312473815,3985,3985,3985,3985,0
|
|
20240911,200000,10312473815,3985,3985,3985,3985,0
|
|
20240911,195900,10312473815,3985,3985,3985,3985,0
|
|
20240911,195800,10312473815,3985,3985,3985,3985,0
|
|
20240911,195700,10312473815,3985,3985,3985,3985,0
|
|
20240911,195600,10312473815,3985,3985,3985,3985,80168
|
|
20240911,195500,10312473815,3985,3985,3985,3985,0
|
|
20240911,195400,10312473815,3985,3985,3985,3985,0
|
|
20240911,195300,10312473815,3985,3985,3985,3985,0
|
|
20240911,195200,10312473815,3985,3985,3985,3985,0
|
|
20240911,195100,10312473815,3985,3985,3985,3985,0
|
|
20240911,195000,10312473815,3985,3985,3985,3985,0
|
|
20240911,194900,10312473815,3985,3985,3985,3985,0
|
|
20240911,194800,10312473815,3985,3985,3985,3985,0
|
|
20240911,194700,10312473815,3985,3985,3985,3985,0
|
|
20240911,194600,10312473815,3985,3985,3985,3985,0
|
|
20240911,194500,10312473815,3985,3985,3985,3985,0
|
|
20240911,194400,10312473815,3985,3985,3985,3985,0
|
|
20240911,194300,10312473815,3985,3985,3985,3985,0
|
|
20240911,194200,10312473815,3985,3985,3985,3985,0
|
|
20240911,194100,10312473815,3985,3985,3985,3985,0
|
|
20240911,194000,10312473815,3985,3985,3985,3985,0
|
|
20240911,193900,10312473815,3985,3985,3985,3985,0
|
|
20240911,193800,10312473815,3985,3985,3985,3985,0
|
|
20240911,193700,10312473815,3985,3985,3985,3985,0
|
|
20240911,193600,10312473815,3985,3985,3985,3985,0
|
|
20240911,193500,10312473815,3985,3985,3985,3985,0
|
|
20240911,193400,10312473815,3985,3985,3985,3985,0
|
|
20240911,193300,10312473815,3985,3985,3985,3985,0
|
|
20240911,193200,10312473815,3985,3985,3985,3985,0
|
|
20240911,193100,10312473815,3985,3985,3985,3985,0
|
|
20240911,193000,10312473815,3985,3985,3985,3985,0
|
|
20240911,192900,10312473815,3985,3985,3985,3985,0
|
|
20240911,192800,10312473815,3985,3985,3985,3985,0
|
|
20240911,192700,10312473815,3985,3985,3985,3985,0
|
|
20240911,192600,10312473815,3985,3985,3985,3985,80168
|
|
20240911,192500,10312473815,3985,3985,3985,3985,0
|
|
20240911,192400,10312473815,3985,3985,3985,3985,0
|
|
20240911,192300,10312473815,3985,3985,3985,3985,0
|
|
20240911,192200,10312473815,3985,3985,3985,3985,0
|
|
20240911,192100,10312473815,3985,3985,3985,3985,0
|
|
20240911,192000,10312473815,3985,3985,3985,3985,0
|
|
20240911,191900,10312473815,3985,3985,3985,3985,0
|
|
20240911,191800,10312473815,3985,3985,3985,3985,0
|
|
20240911,191700,10312473815,3985,3985,3985,3985,0
|
|
20240911,191600,10312473815,3985,3985,3985,3985,0
|
|
20240911,191500,10312473815,3985,3985,3985,3985,0
|
|
20240911,191400,10312473815,3985,3985,3985,3985,0
|
|
20240911,191300,10312473815,3985,3985,3985,3985,0
|
|
20240911,191200,10312473815,3985,3985,3985,3985,0
|
|
20240911,191100,10312473815,3985,3985,3985,3985,0
|
|
20240911,191000,10312473815,3985,3985,3985,3985,0
|
|
20240911,190900,10312473815,3985,3985,3985,3985,0
|
|
20240911,190800,10312473815,3985,3985,3985,3985,0
|
|
20240911,190700,10312473815,3985,3985,3985,3985,0
|
|
20240911,190600,10312473815,3985,3985,3985,3985,0
|
|
20240911,190500,10312473815,3985,3985,3985,3985,0
|
|
20240911,190400,10312473815,3985,3985,3985,3985,0
|
|
20240911,190300,10312473815,3985,3985,3985,3985,0
|
|
20240911,190200,10312473815,3985,3985,3985,3985,0
|
|
20240911,190100,10312473815,3985,3985,3985,3985,0
|
|
20240911,190000,10312473815,3985,3985,3985,3985,0
|
|
20240911,185900,10312473815,3985,3985,3985,3985,0
|
|
20240911,185800,10312473815,3985,3985,3985,3985,0
|
|
20240911,185700,10312473815,3985,3985,3985,3985,0
|
|
20240911,185600,10312473815,3985,3985,3985,3985,80168
|
|
20240911,185500,10312473815,3985,3985,3985,3985,0
|
|
20240911,185400,10312473815,3985,3985,3985,3985,0
|
|
20240911,185300,10312473815,3985,3985,3985,3985,0
|
|
20240911,185200,10312473815,3985,3985,3985,3985,0
|
|
20240911,185100,10312473815,3985,3985,3985,3985,0
|
|
20240911,185000,10312473815,3985,3985,3985,3985,0
|
|
20240911,184900,10312473815,3985,3985,3985,3985,0
|
|
20240911,184800,10312473815,3985,3985,3985,3985,0
|
|
20240911,184700,10312473815,3985,3985,3985,3985,0
|
|
20240911,184600,10312473815,3985,3985,3985,3985,0
|
|
20240911,184500,10312473815,3985,3985,3985,3985,0
|
|
20240911,184400,10312473815,3985,3985,3985,3985,0
|
|
20240911,184300,10312473815,3985,3985,3985,3985,0
|
|
20240911,184200,10312473815,3985,3985,3985,3985,0
|
|
20240911,184100,10312473815,3985,3985,3985,3985,0
|
|
20240911,184000,10312473815,3985,3985,3985,3985,0
|
|
20240911,183900,10312473815,3985,3985,3985,3985,0
|
|
20240911,183800,10312473815,3985,3985,3985,3985,0
|
|
20240911,183700,10312473815,3985,3985,3985,3985,0
|
|
20240911,183600,10312473815,3985,3985,3985,3985,0
|
|
20240911,183500,10312473815,3985,3985,3985,3985,0
|
|
20240911,183400,10312473815,3985,3985,3985,3985,0
|
|
20240911,183300,10312473815,3985,3985,3985,3985,0
|
|
20240911,183200,10312473815,3985,3985,3985,3985,0
|
|
20240911,183100,10312473815,3985,3985,3985,3985,0
|
|
20240911,183000,10312473815,3985,3985,3985,3985,0
|
|
20240911,182900,10312473815,3985,3985,3985,3985,0
|
|
20240911,182800,10312473815,3985,3985,3985,3985,0
|
|
20240911,182700,10312473815,3985,3985,3985,3985,0
|
|
20240911,182600,10312473815,3985,3985,3985,3985,80168
|
|
20240911,182500,10312473815,3985,3985,3985,3985,0
|
|
20240911,182400,10312473815,3985,3985,3985,3985,0
|
|
20240911,182300,10312473815,3985,3985,3985,3985,0
|
|
20240911,182200,10312473815,3985,3985,3985,3985,0
|
|
20240911,182100,10312473815,3985,3985,3985,3985,0
|
|
20240911,182000,10312473815,3985,3985,3985,3985,0
|
|
20240911,181900,10312473815,3985,3985,3985,3985,0
|
|
20240911,181800,10312473815,3985,3985,3985,3985,0
|
|
20240911,181700,10312473815,3985,3985,3985,3985,0
|
|
20240911,181600,10312473815,3985,3985,3985,3985,0
|
|
20240911,181500,10312473815,3985,3985,3985,3985,0
|
|
20240911,181400,10312473815,3985,3985,3985,3985,0
|
|
20240911,181300,10312473815,3985,3985,3985,3985,0
|
|
20240911,181200,10312473815,3985,3985,3985,3985,0
|
|
20240911,181100,10312473815,3985,3985,3985,3985,0
|
|
20240911,181000,10312473815,3985,3985,3985,3985,0
|
|
20240911,180900,10312473815,3985,3985,3985,3985,0
|
|
20240911,180800,10312473815,3985,3985,3985,3985,0
|
|
20240911,180700,10312473815,3985,3985,3985,3985,0
|
|
20240911,180600,10312473815,3985,3985,3985,3985,0
|
|
20240911,180500,10312473815,3985,3985,3985,3985,0
|
|
20240911,180400,10312473815,3985,3985,3985,3985,0
|
|
20240911,180300,10312473815,3985,3985,3985,3985,0
|
|
20240911,180200,10312473815,3985,3985,3985,3985,0
|
|
20240911,180100,10312473815,3985,3985,3985,3985,0
|
|
20240911,180000,10312473815,3985,3985,3985,3985,0
|
|
20240911,175900,10312473815,3985,3985,3985,3985,0
|
|
20240911,175800,10312473815,3985,3985,3985,3985,0
|
|
20240911,175700,10312473815,3985,3985,3985,3985,0
|
|
20240911,175600,10312473815,3985,3985,3985,3985,80168
|
|
20240911,175500,10312473815,3985,3985,3985,3985,0
|
|
20240911,175400,10312473815,3985,3985,3985,3985,0
|
|
20240911,175300,10312473815,3985,3985,3985,3985,0
|
|
20240911,175200,10312473815,3985,3985,3985,3985,0
|
|
20240911,175100,10312473815,3985,3985,3985,3985,0
|
|
20240911,175000,10312473815,3985,3985,3985,3985,0
|
|
20240911,174900,10312473815,3985,3985,3985,3985,0
|
|
20240911,174800,10312473815,3985,3985,3985,3985,0
|
|
20240911,174700,10312473815,3985,3985,3985,3985,0
|
|
20240911,174600,10312473815,3985,3985,3985,3985,0
|
|
20240911,174500,10312473815,3985,3985,3985,3985,0
|
|
20240911,174400,10312473815,3985,3985,3985,3985,0
|
|
20240911,174300,10312473815,3985,3985,3985,3985,0
|
|
20240911,174200,10312473815,3985,3985,3985,3985,0
|
|
20240911,174100,10312473815,3985,3985,3985,3985,0
|
|
20240911,174000,10312473815,3985,3985,3985,3985,0
|
|
20240911,173900,10312473815,3985,3985,3985,3985,0
|
|
20240911,173800,10312473815,3985,3985,3985,3985,0
|
|
20240911,173700,10312473815,3985,3985,3985,3985,0
|
|
20240911,173600,10312473815,3985,3985,3985,3985,0
|
|
20240911,173500,10312473815,3985,3985,3985,3985,0
|
|
20240911,173400,10312473815,3985,3985,3985,3985,0
|
|
20240911,173300,10312473815,3985,3985,3985,3985,0
|
|
20240911,173200,10312473815,3985,3985,3985,3985,0
|
|
20240911,173100,10312473815,3985,3985,3985,3985,0
|
|
20240911,173000,10312473815,3985,3985,3985,3985,0
|
|
20240911,172900,10312473815,3985,3985,3985,3985,0
|
|
20240911,172800,10312473815,3985,3985,3985,3985,0
|
|
20240911,172700,10312473815,3985,3985,3985,3985,0
|
|
20240911,172600,10312473815,3985,3985,3985,3985,80168
|
|
20240911,172500,10312473815,3985,3985,3985,3985,0
|
|
20240911,172400,10312473815,3985,3985,3985,3985,0
|
|
20240911,172300,10312473815,3985,3985,3985,3985,0
|
|
20240911,172200,10312473815,3985,3985,3985,3985,0
|
|
20240911,172100,10312473815,3985,3985,3985,3985,0
|
|
20240911,172000,10312473815,3985,3985,3985,3985,0
|
|
20240911,171900,10312473815,3985,3985,3985,3985,0
|
|
20240911,171800,10312473815,3985,3985,3985,3985,0
|
|
20240911,171700,10312473815,3985,3985,3985,3985,0
|
|
20240911,171600,10312473815,3985,3985,3985,3985,0
|
|
20240911,171500,10312473815,3985,3985,3985,3985,0
|
|
20240911,171400,10312473815,3985,3985,3985,3985,0
|
|
20240911,171300,10312473815,3985,3985,3985,3985,0
|
|
20240911,171200,10312473815,3985,3985,3985,3985,0
|
|
20240911,171100,10312473815,3985,3985,3985,3985,0
|
|
20240911,171000,10312473815,3985,3985,3985,3985,0
|
|
20240911,170900,10312473815,3985,3985,3985,3985,0
|
|
20240911,170800,10312473815,3985,3985,3985,3985,0
|
|
20240911,170700,10312473815,3985,3985,3985,3985,0
|
|
20240911,170600,10312473815,3985,3985,3985,3985,0
|
|
20240911,170500,10312473815,3985,3985,3985,3985,0
|
|
20240911,170400,10312473815,3985,3985,3985,3985,0
|
|
20240911,170300,10312473815,3985,3985,3985,3985,0
|
|
20240911,170200,10312473815,3985,3985,3985,3985,0
|
|
20240911,170100,10312473815,3985,3985,3985,3985,0
|
|
20240911,170000,10312473815,3985,3985,3985,3985,0
|
|
20240911,165900,10312473815,3985,3985,3985,3985,0
|
|
20240911,165800,10312473815,3985,3985,3985,3985,0
|
|
20240911,165700,10312473815,3985,3985,3985,3985,0
|
|
20240911,165600,10312473815,3985,3985,3985,3985,80168
|
|
20240911,165500,10312473815,3985,3985,3985,3985,0
|
|
20240911,165400,10312473815,3985,3985,3985,3985,0
|
|
20240911,165300,10312473815,3985,3985,3985,3985,0
|
|
20240911,165200,10312473815,3985,3985,3985,3985,0
|
|
20240911,165100,10312473815,3985,3985,3985,3985,0
|
|
20240911,165000,10312473815,3985,3985,3985,3985,0
|
|
20240911,164900,10312473815,3985,3985,3985,3985,0
|
|
20240911,164800,10312473815,3985,3985,3985,3985,0
|
|
20240911,164700,10312473815,3985,3985,3985,3985,0
|
|
20240911,164600,10312473815,3985,3985,3985,3985,0
|
|
20240911,164500,10312473815,3985,3985,3985,3985,0
|
|
20240911,164400,10312473815,3985,3985,3985,3985,0
|
|
20240911,164300,10312473815,3985,3985,3985,3985,0
|
|
20240911,164200,10312473815,3985,3985,3985,3985,0
|
|
20240911,164100,10312473815,3985,3985,3985,3985,0
|
|
20240911,164000,10312473815,3985,3985,3985,3985,0
|
|
20240911,163900,10312473815,3985,3985,3985,3985,0
|
|
20240911,163800,10312473815,3985,3985,3985,3985,0
|
|
20240911,163700,10312473815,3985,3985,3985,3985,0
|
|
20240911,163600,10312473815,3985,3985,3985,3985,0
|
|
20240911,163500,10312473815,3985,3985,3985,3985,0
|
|
20240911,163400,10312473815,3985,3985,3985,3985,0
|
|
20240911,163300,10312473815,3985,3985,3985,3985,0
|
|
20240911,163200,10312473815,3985,3985,3985,3985,0
|
|
20240911,163100,10312473815,3985,3985,3985,3985,0
|
|
20240911,163000,10312473815,3985,3985,3985,3985,0
|
|
20240911,162900,10312473815,3985,3985,3985,3985,0
|
|
20240911,162800,10312473815,3985,3985,3985,3985,0
|
|
20240911,162700,10312473815,3985,3985,3985,3985,0
|
|
20240911,162600,10312473815,3985,3985,3985,3985,80168
|
|
20240911,162500,10312473815,3985,3985,3985,3985,0
|
|
20240911,162400,10312473815,3985,3985,3985,3985,0
|
|
20240911,162300,10312473815,3985,3985,3985,3985,0
|
|
20240911,162200,10312473815,3985,3985,3985,3985,0
|
|
20240911,162100,10312473815,3985,3985,3985,3985,0
|
|
20240911,162000,10312473815,3985,3985,3985,3985,0
|
|
20240911,161900,10312473815,3985,3985,3985,3985,0
|
|
20240911,161800,10312473815,3985,3985,3985,3985,0
|
|
20240911,161700,10312473815,3985,3985,3985,3985,0
|
|
20240911,161600,10312473815,3985,3985,3985,3985,0
|
|
20240911,161500,10312473815,3985,3985,3985,3985,0
|
|
20240911,161400,10312473815,3985,3985,3985,3985,0
|
|
20240911,161300,10312473815,3985,3985,3985,3985,0
|
|
20240911,161200,10312473815,3985,3985,3985,3985,0
|
|
20240911,161100,10312473815,3985,3985,3985,3985,0
|
|
20240911,161000,10312473815,3985,3985,3985,3985,0
|
|
20240911,160900,10312473815,3985,3985,3985,3985,0
|
|
20240911,160800,10312473815,3985,3985,3985,3985,0
|
|
20240911,160700,10312473815,3985,3985,3985,3985,0
|
|
20240911,160600,10312473815,3985,3985,3985,3985,0
|
|
20240911,160500,10312473815,3985,3985,3985,3985,0
|
|
20240911,160400,10312473815,3985,3985,3985,3985,0
|
|
20240911,160300,10312473815,3985,3985,3985,3985,0
|
|
20240911,160200,10312473815,3985,3985,3985,3985,0
|
|
20240911,160100,10312473815,3985,3985,3985,3985,0
|
|
20240911,160000,10312473815,3985,3985,3985,3985,0
|
|
20240911,155900,10312473815,3985,3985,3985,3985,0
|
|
20240911,155800,10312473815,3985,3985,3985,3985,0
|
|
20240911,155700,10312473815,3985,3985,3985,3985,0
|
|
20240911,155600,10312473815,3985,3985,3985,3985,80168
|
|
20240911,155500,10312473815,3985,3985,3985,3985,0
|
|
20240911,155400,10312473815,3985,3985,3985,3985,0
|
|
20240911,155300,10312473815,3985,3985,3985,3985,0
|
|
20240911,155200,10312473815,3985,3985,3985,3985,0
|
|
20240911,155100,10312473815,3985,3985,3985,3985,0
|
|
20240911,155000,10312473815,3985,3985,3985,3985,0
|
|
20240911,154900,10312473815,3985,3985,3985,3985,0
|
|
20240911,154800,10312473815,3985,3985,3985,3985,0
|
|
20240911,154700,10312473815,3985,3985,3985,3985,0
|
|
20240911,154600,10312473815,3985,3985,3985,3985,0
|
|
20240911,154500,10312473815,3985,3985,3985,3985,0
|
|
20240911,154400,10312473815,3985,3985,3985,3985,0
|
|
20240911,154300,10312473815,3985,3985,3985,3985,0
|
|
20240911,154200,10312473815,3985,3985,3985,3985,0
|
|
20240911,154100,10312473815,3985,3985,3985,3985,0
|
|
20240911,154000,10312473815,3985,3985,3985,3985,0
|
|
20240911,153900,10312473815,3985,3985,3985,3985,0
|
|
20240911,153800,10312473815,3985,3985,3985,3985,0
|
|
20240911,153700,10312473815,3985,3985,3985,3985,0
|
|
20240911,153600,10312473815,3985,3985,3985,3985,0
|
|
20240911,153500,10312473815,3985,3985,3985,3985,0
|
|
20240911,153400,10312473815,3985,3985,3985,3985,0
|
|
20240911,153300,10312473815,3985,3985,3985,3985,0
|
|
20240911,153200,10312473815,3985,3985,3985,3985,0
|
|
20240911,153100,10312473815,3985,3985,3985,3985,0
|
|
20240911,153000,10312473815,3985,3985,3985,3985,80168
|
|
20240911,152900,9993004335,3960,3960,3960,3960,0
|
|
20240911,152800,9993004335,3960,3960,3960,3960,0
|
|
20240911,152700,9993004335,3960,3960,3960,3960,0
|
|
20240911,152600,9993004335,3960,3960,3960,3960,0
|
|
20240911,152500,9993004335,3960,3960,3960,3960,0
|
|
20240911,152400,9993004335,3960,3960,3960,3960,0
|
|
20240911,152300,9993004335,3960,3960,3960,3960,0
|
|
20240911,152200,9993004335,3960,3960,3960,3960,0
|
|
20240911,152100,9993004335,3960,3960,3960,3960,0
|
|
20240911,152000,9993004335,3960,3960,3960,3960,0
|
|
20240911,151900,9993004335,3960,3955,3960,3950,10733
|
|
20240911,151800,9950565480,3955,3920,3955,3920,5101
|
|
20240911,151700,9930442260,3920,3930,3930,3915,883
|
|
20240911,151600,9926982290,3935,3950,3950,3905,2301
|
|
20240911,151500,9917978470,3950,3950,3955,3935,4253
|
|
20240911,151400,9901178245,3955,3955,3960,3950,8075
|
|
20240911,151300,9869244335,3955,3950,3960,3950,3714
|
|
20240911,151200,9854555040,3955,3905,3955,3900,25715
|
|
20240911,151100,9753250215,3930,3930,3935,3910,3502
|
|
20240911,151000,9739507025,3930,3925,3935,3910,14890
|
|
20240911,150900,9681009205,3925,3900,3925,3890,10896
|
|
20240911,150800,9638402750,3900,3895,3900,3890,1082
|
|
20240911,150700,9634192200,3895,3890,3900,3875,2225
|
|
20240911,150600,9625540860,3890,3895,3895,3870,2331
|
|
20240911,150500,9616500405,3900,3895,3900,3870,3440
|
|
20240911,150400,9603096415,3900,3890,3905,3890,9133
|
|
20240911,150300,9567496505,3890,3870,3900,3850,11851
|
|
20240911,150200,9521631910,3875,3900,3900,3875,11758
|
|
20240911,150100,9475921590,3895,3900,3905,3890,3277
|
|
20240911,150000,9463153875,3900,3890,3900,3885,14909
|
|
20240911,145900,9405145860,3895,3905,3910,3895,8034
|
|
20240911,145800,9373827730,3910,3915,3915,3895,5776
|
|
20240911,145700,9351266655,3915,3895,3915,3885,6796
|
|
20240911,145600,9324760165,3885,3925,3925,3885,11085
|
|
20240911,145500,9281468145,3930,3920,3945,3915,6367
|
|
20240911,145400,9256460595,3915,3930,3945,3915,8021
|
|
20240911,145300,9224999815,3930,3940,3950,3930,10437
|
|
20240911,145200,9183871890,3940,3945,3945,3930,3910
|
|
20240911,145100,9168483255,3945,3950,3960,3935,5416
|
|
20240911,145000,9147095420,3955,3945,3960,3940,4994
|
|
20240911,144900,9127389620,3950,3950,3960,3935,4198
|
|
20240911,144800,9110830945,3955,3965,3970,3955,6025
|
|
20240911,144700,9086932730,3965,3950,3970,3945,9411
|
|
20240911,144600,9049713460,3955,3920,3960,3920,11263
|
|
20240911,144500,9005207370,3925,3920,3935,3920,2308
|
|
20240911,144400,8996140550,3925,3910,3935,3905,3618
|
|
20240911,144300,8981956630,3910,3910,3915,3875,15307
|
|
20240911,144200,8922362555,3910,3920,3925,3900,12083
|
|
20240911,144100,8875073900,3920,3960,3960,3920,7648
|
|
20240911,144000,8845023320,3960,3975,3980,3935,27044
|
|
20240911,143900,8737743605,3975,3965,3980,3960,18470
|
|
20240911,143800,8664398010,3965,3950,3965,3935,8779
|
|
20240911,143700,8629647865,3950,3930,3950,3920,5089
|
|
20240911,143600,8609609670,3920,3925,3930,3915,7213
|
|
20240911,143500,8581298145,3930,3930,3930,3920,13067
|
|
20240911,143400,8530014255,3915,3925,3935,3900,16962
|
|
20240911,143300,8463543470,3935,3955,3960,3925,16922
|
|
20240911,143200,8396882825,3955,3960,3975,3950,21517
|
|
20240911,143100,8311641895,3960,3945,3960,3935,13182
|
|
20240911,143000,8259628995,3945,3935,3945,3925,9814
|
|
20240911,142900,8221053595,3935,3960,3965,3900,25989
|
|
20240911,142800,8118970735,3960,3885,3960,3885,46053
|
|
20240911,142700,7938220380,3885,3880,3895,3865,720
|
|
20240911,142600,7935425420,3885,3875,3885,3860,2869
|
|
20240911,142500,7924308950,3885,3870,3885,3860,2987
|
|
20240911,142400,7912721685,3885,3890,3895,3870,3956
|
|
20240911,142300,7897359305,3890,3895,3900,3880,2767
|
|
20240911,142200,7886589665,3900,3905,3905,3875,6539
|
|
20240911,142100,7861127040,3905,3910,3910,3890,7739
|
|
20240911,142000,7830905425,3910,3895,3910,3895,29952
|
|
20240911,141900,7714070550,3900,3895,3900,3895,6020
|
|
20240911,141800,7690595365,3900,3875,3900,3875,39681
|
|
20240911,141700,7536125275,3880,3865,3880,3865,10608
|
|
20240911,141600,7495052565,3865,3850,3870,3850,4658
|
|
20240911,141500,7477063890,3860,3860,3860,3850,2575
|
|
20240911,141400,7467130290,3860,3860,3860,3860,1723
|
|
20240911,141300,7460479510,3860,3855,3860,3855,2662
|
|
20240911,141200,7450217420,3855,3860,3860,3845,2700
|
|
20240911,141100,7439798000,3860,3855,3860,3855,1972
|
|
20240911,141000,7432195845,3855,3855,3860,3835,2216
|
|
20240911,140900,7423652640,3855,3845,3855,3840,6445
|
|
20240911,140800,7398865345,3850,3850,3850,3845,1881
|
|
20240911,140700,7391623595,3850,3845,3850,3845,2550
|
|
20240911,140600,7381807295,3850,3855,3855,3835,3428
|
|
20240911,140500,7368599660,3850,3835,3855,3825,12118
|
|
20240911,140400,7322046950,3835,3840,3840,3815,7118
|
|
20240911,140300,7294762080,3835,3840,3840,3825,5028
|
|
20240911,140200,7275500930,3850,3830,3850,3830,2464
|
|
20240911,140100,7266020700,3855,3850,3860,3825,3642
|
|
20240911,140000,7251996965,3850,3840,3860,3830,3469
|
|
20240911,135900,7238658475,3860,3860,3865,3840,3801
|
|
20240911,135800,7224003175,3860,3855,3860,3850,1408
|
|
20240911,135700,7218568705,3860,3860,3865,3850,3773
|
|
20240911,135600,7204014225,3850,3860,3860,3845,3379
|
|
20240911,135500,7190986205,3845,3855,3860,3840,3737
|
|
20240911,135400,7176597395,3840,3870,3880,3835,6114
|
|
20240911,135300,7152996830,3870,3880,3885,3870,3301
|
|
20240911,135200,7140199910,3875,3890,3895,3870,18631
|
|
20240911,135100,7067978735,3895,3880,3895,3875,21521
|
|
20240911,135000,6984363315,3880,3860,3880,3855,10046
|
|
20240911,134900,6945477960,3860,3850,3870,3850,9570
|
|
20240911,134800,6908515890,3855,3855,3860,3850,5525
|
|
20240911,134700,6887222780,3855,3830,3855,3830,18751
|
|
20240911,134600,6815200915,3830,3825,3835,3820,3893
|
|
20240911,134500,6800299555,3830,3815,3835,3815,2426
|
|
20240911,134400,6791000185,3815,3835,3840,3815,6149
|
|
20240911,134300,6767411860,3835,3800,3835,3800,11738
|
|
20240911,134200,6722536665,3790,3805,3810,3785,1859
|
|
20240911,134100,6715473180,3810,3795,3810,3785,4675
|
|
20240911,134000,6697705110,3805,3810,3830,3795,4845
|
|
20240911,133900,6679252865,3830,3825,3830,3805,2238
|
|
20240911,133800,6670687620,3830,3830,3830,3830,2404
|
|
20240911,133700,6661480300,3830,3825,3830,3805,6284
|
|
20240911,133600,6637466395,3835,3835,3835,3825,11660
|
|
20240911,133500,6592762485,3835,3820,3835,3815,8648
|
|
20240911,133400,6559677030,3820,3825,3825,3800,2941
|
|
20240911,133300,6548435570,3825,3840,3840,3800,5051
|
|
20240911,133200,6529078010,3840,3820,3845,3820,19582
|
|
20240911,133100,6454003695,3820,3780,3820,3775,23814
|
|
20240911,133000,6363526865,3785,3805,3805,3775,7399
|
|
20240911,132900,6335513105,3805,3810,3810,3785,2440
|
|
20240911,132800,6326233980,3785,3790,3810,3785,6337
|
|
20240911,132700,6302163265,3790,3800,3815,3790,9101
|
|
20240911,132600,6267571440,3800,3805,3815,3800,1363
|
|
20240911,132500,6262386540,3815,3815,3825,3810,6762
|
|
20240911,132400,6236582590,3810,3795,3810,3790,5861
|
|
20240911,132300,6214305265,3785,3785,3800,3780,4414
|
|
20240911,132200,6197569520,3790,3805,3805,3790,8612
|
|
20240911,132100,6164902055,3815,3795,3815,3780,7784
|
|
20240911,132000,6135357595,3770,3805,3820,3755,14594
|
|
20240911,131900,6080123370,3820,3815,3825,3815,11744
|
|
20240911,131800,6035275445,3815,3775,3815,3775,34043
|
|
20240911,131700,5906144220,3775,3770,3780,3755,4905
|
|
20240911,131600,5887652755,3785,3780,3785,3770,3696
|
|
20240911,131500,5873676020,3780,3760,3785,3760,3217
|
|
20240911,131400,5861519620,3760,3755,3775,3750,8415
|
|
20240911,131300,5829855950,3755,3760,3760,3740,2484
|
|
20240911,131200,5820532675,3755,3765,3765,3740,2465
|
|
20240911,131100,5811272575,3765,3750,3765,3740,5199
|
|
20240911,131000,5791767950,3755,3720,3755,3720,9864
|
|
20240911,130900,5754852005,3740,3720,3740,3720,9211
|
|
20240911,130800,5720512965,3725,3720,3725,3710,3962
|
|
20240911,130700,5705769145,3730,3725,3745,3720,21307
|
|
20240911,130600,5626286970,3730,3725,3735,3720,4321
|
|
20240911,130500,5610180110,3725,3720,3730,3720,6999
|
|
20240911,130400,5584105420,3720,3690,3720,3680,18178
|
|
20240911,130300,5516777670,3680,3675,3685,3675,7202
|
|
20240911,130200,5490258625,3675,3675,3680,3640,4448
|
|
20240911,130100,5473980895,3680,3680,3680,3660,2080
|
|
20240911,130000,5466337240,3680,3675,3680,3650,2801
|
|
20240911,125900,5456043755,3685,3650,3685,3650,3550
|
|
20240911,125800,5442992360,3675,3640,3675,3640,4607
|
|
20240911,125700,5426085125,3670,3650,3690,3640,7050
|
|
20240911,125600,5400276880,3640,3620,3650,3600,17650
|
|
20240911,125500,5336303205,3625,3620,3625,3600,1154
|
|
20240911,125400,5332123565,3615,3610,3615,3590,5073
|
|
20240911,125300,5313804215,3610,3595,3610,3590,431
|
|
20240911,125200,5312255820,3610,3590,3610,3590,467
|
|
20240911,125100,5310579050,3610,3600,3610,3595,1075
|
|
20240911,125000,5306712705,3595,3610,3610,3595,255
|
|
20240911,124900,5305794630,3610,3605,3610,3600,1009
|
|
20240911,124800,5302159665,3605,3605,3615,3600,681
|
|
20240911,124700,5299706605,3615,3605,3615,3605,590
|
|
20240911,124600,5297577155,3600,3585,3600,3585,513
|
|
20240911,124500,5295734620,3585,3585,3585,3570,57
|
|
20240911,124400,5295531055,3585,3580,3585,3580,157
|
|
20240911,124300,5294968970,3580,3580,3580,3565,962
|
|
20240911,124200,5291525985,3565,3565,3580,3550,583
|
|
20240911,124100,5289445755,3550,3550,3565,3550,640
|
|
20240911,124000,5287173680,3565,3555,3565,3550,3364
|
|
20240911,123900,5275197855,3565,3555,3565,3555,56
|
|
20240911,123800,5274998665,3565,3555,3565,3555,166
|
|
20240911,123700,5274407965,3565,3560,3565,3555,676
|
|
20240911,123600,5272001800,3565,3565,3565,3565,1365
|
|
20240911,123500,5267135575,3570,3570,3570,3570,220
|
|
20240911,123400,5266350175,3570,3570,3570,3570,356
|
|
20240911,123300,5265079255,3570,3570,3570,3570,101
|
|
20240911,123200,5264718685,3565,3560,3565,3560,53
|
|
20240911,123100,5264529820,3565,3565,3565,3565,65
|
|
20240911,123000,5264298095,3565,3560,3565,3560,51
|
|
20240911,122900,5264116510,3555,3570,3575,3550,5255
|
|
20240911,122800,5245386775,3575,3585,3585,3575,1552
|
|
20240911,122700,5239838165,3585,3585,3585,3575,42
|
|
20240911,122600,5239687985,3580,3580,3585,3580,286
|
|
20240911,122500,5238664055,3580,3585,3585,3580,76
|
|
20240911,122400,5238391935,3580,3580,3580,3580,52
|
|
20240911,122300,5238205775,3580,3575,3580,3575,110
|
|
20240911,122200,5237812175,3575,3575,3575,3575,64
|
|
20240911,122100,5237583375,3595,3575,3595,3575,172
|
|
20240911,122000,5236966375,3595,3595,3595,3575,445
|
|
20240911,121900,5235374085,3580,3580,3595,3575,1821
|
|
20240911,121800,5228857760,3595,3580,3595,3580,1641
|
|
20240911,121700,5222982965,3605,3580,3605,3580,72
|
|
20240911,121600,5222724555,3605,3580,3605,3580,223
|
|
20240911,121500,5221922640,3605,3605,3605,3585,3190
|
|
20240911,121400,5210469605,3605,3600,3605,3585,103
|
|
20240911,121300,5210099375,3600,3585,3600,3585,88
|
|
20240911,121200,5209783850,3600,3585,3600,3580,652
|
|
20240911,121100,5207446490,3585,3600,3610,3585,48
|
|
20240911,121000,5207274220,3585,3590,3590,3585,83
|
|
20240911,120900,5206976445,3615,3610,3615,3580,59
|
|
20240911,120800,5206764540,3580,3610,3615,3580,2660
|
|
20240911,120700,5197150075,3575,3605,3615,3575,4562
|
|
20240911,120600,5180688730,3580,3575,3605,3575,450
|
|
20240911,120500,5179069165,3605,3595,3610,3575,2249
|
|
20240911,120400,5170995425,3615,3590,3625,3590,7677
|
|
20240911,120300,5143238135,3590,3610,3620,3575,567
|
|
20240911,120200,5141207690,3610,3570,3610,3565,8745
|
|
20240911,120100,5109707190,3570,3570,3590,3570,1100
|
|
20240911,120000,5105778835,3560,3550,3560,3550,1200
|
|
20240911,115900,5101512255,3550,3535,3550,3535,461
|
|
20240911,115800,5099876185,3550,3535,3550,3530,2420
|
|
20240911,115700,5091318670,3535,3525,3535,3525,1823
|
|
20240911,115600,5084884925,3525,3520,3525,3520,311
|
|
20240911,115500,5083789015,3525,3530,3530,3515,368
|
|
20240911,115400,5082490825,3530,3525,3530,3515,6785
|
|
20240911,115300,5058599860,3530,3525,3530,3520,1005
|
|
20240911,115200,5055055955,3525,3525,3530,3520,1936
|
|
20240911,115100,5048235360,3530,3525,3530,3520,692
|
|
20240911,115000,5045793610,3530,3525,3530,3520,6958
|
|
20240911,114900,5021280375,3530,3540,3540,3530,6560
|
|
20240911,114800,4998111295,3535,3550,3550,3535,524
|
|
20240911,114700,4996256525,3540,3545,3550,3535,803
|
|
20240911,114600,4993415590,3535,3540,3560,3535,4234
|
|
20240911,114500,4978447260,3540,3555,3555,3540,2685
|
|
20240911,114400,4968926850,3540,3540,3560,3530,5874
|
|
20240911,114300,4948115600,3540,3545,3565,3520,10743
|
|
20240911,114200,4910224285,3550,3565,3570,3550,9885
|
|
20240911,114100,4875120460,3570,3595,3595,3565,16818
|
|
20240911,114000,4814958680,3595,3595,3595,3590,533
|
|
20240911,113900,4813044700,3600,3590,3610,3590,1436
|
|
20240911,113800,4807889420,3590,3595,3600,3590,2933
|
|
20240911,113700,4797350230,3595,3590,3600,3590,1550
|
|
20240911,113600,4791785490,3590,3615,3615,3590,12632
|
|
20240911,113500,4746336085,3600,3605,3615,3600,1839
|
|
20240911,113400,4739703140,3605,3610,3610,3605,2390
|
|
20240911,113300,4731081630,3605,3605,3605,3605,376
|
|
20240911,113200,4729726150,3610,3600,3610,3600,90
|
|
20240911,113100,4729401600,3600,3615,3615,3600,2462
|
|
20240911,113000,4720511280,3605,3605,3620,3595,22239
|
|
20240911,112900,4640415185,3605,3600,3610,3600,127
|
|
20240911,112800,4639957670,3600,3605,3615,3600,10322
|
|
20240911,112700,4602746845,3605,3640,3640,3605,46871
|
|
20240911,112600,4432686405,3640,3640,3640,3640,312
|
|
20240911,112500,4431550725,3640,3645,3645,3640,1923
|
|
20240911,112400,4424546135,3650,3665,3665,3645,134
|
|
20240911,112300,4424057470,3650,3665,3665,3650,2610
|
|
20240911,112200,4414520435,3655,3655,3655,3655,137
|
|
20240911,112100,4414019700,3665,3660,3665,3655,325
|
|
20240911,112000,4412829540,3655,3650,3670,3650,473
|
|
20240911,111900,4411100770,3660,3670,3670,3650,279
|
|
20240911,111800,4410079960,3670,3660,3670,3645,953
|
|
20240911,111700,4406586460,3655,3640,3660,3640,558
|
|
20240911,111600,4404551950,3640,3645,3660,3635,6288
|
|
20240911,111500,4381648320,3650,3645,3650,3645,1143
|
|
20240911,111400,4377477430,3645,3655,3660,3640,3749
|
|
20240911,111300,4363797825,3670,3655,3675,3655,160
|
|
20240911,111200,4363212990,3675,3660,3680,3650,2482
|
|
20240911,111100,4354140930,3660,3665,3665,3660,1993
|
|
20240911,111000,4346838860,3655,3660,3660,3655,1100
|
|
20240911,110900,4342813350,3660,3660,3695,3660,3903
|
|
20240911,110800,4328528300,3660,3665,3665,3660,1047
|
|
20240911,110700,4324696075,3690,3690,3690,3690,60
|
|
20240911,110600,4324474675,3690,3670,3695,3665,2756
|
|
20240911,110500,4314360970,3675,3700,3710,3675,6346
|
|
20240911,110400,4290941635,3695,3710,3710,3695,13
|
|
20240911,110300,4290893555,3710,3710,3710,3695,212
|
|
20240911,110200,4290110185,3710,3695,3710,3695,325
|
|
20240911,110100,4288907200,3690,3700,3715,3690,596
|
|
20240911,110000,4286704560,3700,3695,3700,3690,1380
|
|
20240911,105900,4281606920,3695,3700,3700,3695,463
|
|
20240911,105800,4279893845,3700,3695,3700,3695,317
|
|
20240911,105700,4278721125,3700,3705,3705,3700,1308
|
|
20240911,105600,4273881260,3705,3715,3715,3705,741
|
|
20240911,105500,4271132785,3710,3715,3715,3710,4279
|
|
20240911,105400,4255237065,3715,3715,3715,3710,175
|
|
20240911,105300,4254587690,3710,3705,3710,3695,431
|
|
20240911,105200,4252990070,3700,3695,3700,3690,1732
|
|
20240911,105100,4246589745,3695,3695,3695,3695,272
|
|
20240911,105000,4245584705,3690,3680,3695,3680,207
|
|
20240911,104900,4244821290,3675,3675,3675,3675,831
|
|
20240911,104800,4241767365,3675,3685,3695,3675,1448
|
|
20240911,104700,4236437115,3675,3715,3715,3670,6105
|
|
20240911,104600,4213934035,3710,3695,3720,3695,2660
|
|
20240911,104500,4204053035,3715,3700,3715,3690,926
|
|
20240911,104400,4200622395,3700,3690,3700,3685,2380
|
|
20240911,104300,4191828700,3700,3695,3700,3690,4010
|
|
20240911,104200,4177011105,3690,3660,3690,3660,3017
|
|
20240911,104100,4165897225,3670,3650,3670,3645,9530
|
|
20240911,104000,4131073730,3650,3630,3650,3630,3218
|
|
20240911,103900,4119344070,3630,3650,3650,3630,2841
|
|
20240911,103800,4109010255,3645,3645,3650,3630,1427
|
|
20240911,103700,4103802675,3645,3625,3645,3625,2203
|
|
20240911,103600,4095786690,3625,3610,3625,3600,12481
|
|
20240911,103500,4050785500,3615,3640,3640,3615,27955
|
|
20240911,103400,3949408150,3640,3670,3685,3635,15082
|
|
20240911,103300,3894284805,3690,3685,3690,3675,6858
|
|
20240911,103200,3869063160,3690,3690,3690,3680,90
|
|
20240911,103100,3868731245,3680,3680,3680,3670,1671
|
|
20240911,103000,3862582715,3680,3670,3680,3670,938
|
|
20240911,102900,3859140155,3675,3680,3680,3675,2027
|
|
20240911,102800,3851689620,3675,3695,3700,3675,5046
|
|
20240911,102700,3833111690,3700,3735,3755,3685,30014
|
|
20240911,102600,3722101475,3745,3745,3750,3735,1587
|
|
20240911,102500,3716158390,3745,3735,3745,3735,1141
|
|
20240911,102400,3711886730,3740,3720,3740,3720,515
|
|
20240911,102300,3709966930,3740,3725,3740,3710,1084
|
|
20240911,102200,3705919750,3730,3700,3730,3700,247
|
|
20240911,102100,3705000660,3700,3715,3715,3695,3767
|
|
20240911,102000,3691067860,3700,3690,3710,3690,2631
|
|
20240911,101900,3681325445,3700,3685,3700,3685,1698
|
|
20240911,101800,3675055090,3685,3710,3710,3680,19654
|
|
20240911,101700,3602376270,3705,3710,3710,3700,3197
|
|
20240911,101600,3590531610,3710,3715,3715,3705,8408
|
|
20240911,101500,3559360475,3715,3715,3715,3715,65
|
|
20240911,101400,3559119000,3715,3720,3720,3710,2131
|
|
20240911,101300,3551202230,3720,3715,3720,3715,1377
|
|
20240911,101200,3546080610,3710,3715,3740,3710,2143
|
|
20240911,101100,3538120310,3715,3715,3720,3710,2730
|
|
20240911,101000,3527979565,3710,3720,3735,3710,9960
|
|
20240911,100900,3490891015,3720,3725,3725,3715,2157
|
|
20240911,100800,3482865210,3725,3730,3735,3715,10024
|
|
20240911,100700,3445597360,3730,3725,3745,3725,270
|
|
20240911,100600,3444591120,3715,3740,3760,3715,21607
|
|
20240911,100500,3363993450,3745,3735,3745,3735,244
|
|
20240911,100400,3363081175,3750,3755,3755,3735,214
|
|
20240911,100300,3362280125,3755,3750,3755,3730,826
|
|
20240911,100200,3359181325,3750,3735,3750,3730,1879
|
|
20240911,100100,3352164900,3735,3720,3735,3720,2793
|
|
20240911,100000,3341772360,3725,3720,3725,3710,6471
|
|
20240911,095900,3317726840,3720,3725,3730,3715,6446
|
|
20240911,095800,3293723085,3725,3730,3730,3720,2579
|
|
20240911,095700,3284114525,3735,3745,3745,3725,3925
|
|
20240911,095600,3269470285,3735,3730,3740,3730,830
|
|
20240911,095500,3266370675,3730,3765,3775,3730,4018
|
|
20240911,095400,3251323265,3765,3750,3775,3740,7119
|
|
20240911,095300,3224639475,3750,3785,3785,3745,56723
|
|
20240911,095200,3011849270,3785,3760,3785,3755,4561
|
|
20240911,095100,2994651710,3750,3760,3770,3750,4455
|
|
20240911,095000,2977922120,3755,3770,3775,3750,36168
|
|
20240911,094900,2842268070,3770,3780,3780,3750,10039
|
|
20240911,094800,2804531000,3790,3800,3800,3780,4598
|
|
20240911,094700,2787071415,3805,3810,3810,3800,1368
|
|
20240911,094600,2781868090,3805,3805,3815,3800,4034
|
|
20240911,094500,2766520845,3810,3815,3815,3800,25
|
|
20240911,094400,2766425580,3800,3790,3805,3780,1118
|
|
20240911,094300,2762186090,3795,3795,3820,3780,9669
|
|
20240911,094200,2725499105,3795,3840,3840,3795,871
|
|
20240911,094100,2722182080,3845,3755,3845,3745,14342
|
|
20240911,094000,2667907425,3750,3795,3805,3750,23856
|
|
20240911,093900,2577776590,3800,3815,3855,3800,17247
|
|
20240911,093800,2511973395,3835,3830,3855,3815,25527
|
|
20240911,093700,2414027745,3830,3815,3830,3810,8173
|
|
20240911,093600,2382801675,3815,3795,3815,3795,2885
|
|
20240911,093500,2371838150,3795,3785,3800,3780,3727
|
|
20240911,093400,2357711065,3790,3820,3820,3790,13322
|
|
20240911,093300,2306975600,3820,3825,3830,3820,6907
|
|
20240911,093200,2280573685,3825,3785,3825,3775,8446
|
|
20240911,093100,2248534935,3780,3790,3805,3765,13935
|
|
20240911,093000,2195851090,3790,3810,3810,3785,13180
|
|
20240911,092900,2145877690,3815,3830,3830,3785,18242
|
|
20240911,092800,2076368120,3830,3805,3830,3795,5360
|
|
20240911,092700,2055939120,3805,3785,3810,3785,7713
|
|
20240911,092600,2026683955,3800,3780,3815,3770,12031
|
|
20240911,092500,1981128465,3795,3820,3820,3770,15816
|
|
20240911,092400,1921057460,3820,3785,3835,3780,5579
|
|
20240911,092300,1899875100,3785,3800,3800,3775,5532
|
|
20240911,092200,1878940995,3800,3835,3850,3800,15762
|
|
20240911,092100,1818495120,3820,3780,3830,3780,6397
|
|
20240911,092000,1794159665,3780,3760,3790,3760,7321
|
|
20240911,091900,1766552145,3755,3800,3820,3755,22510
|
|
20240911,091800,1681250180,3800,3820,3840,3800,12189
|
|
20240911,091700,1634840385,3840,3850,3850,3815,25662
|
|
20240911,091600,1536448875,3845,3865,3875,3845,15573
|
|
20240911,091500,1476366700,3855,3910,3910,3845,32184
|
|
20240911,091400,1352100200,3900,3860,3910,3845,41968
|
|
20240911,091300,1188976265,3860,3850,3875,3840,23961
|
|
20240911,091200,1096526850,3845,3840,3855,3835,16348
|
|
20240911,091100,1033637365,3850,3810,3850,3805,27217
|
|
20240911,091000,929410955,3800,3785,3800,3780,14727
|
|
20240911,090900,873534485,3785,3800,3800,3770,2565
|
|
20240911,090800,863832625,3800,3760,3800,3755,20272
|
|
20240911,090700,787265820,3775,3735,3785,3720,10109
|
|
20240911,090600,749439135,3740,3790,3800,3710,29473
|
|
20240911,090500,638088340,3800,3735,3800,3735,45556
|
|
20240911,090400,466383585,3745,3690,3745,3680,18607
|
|
20240911,090300,397604690,3690,3725,3740,3685,23813
|
|
20240911,090200,309360650,3740,3690,3740,3675,20501
|
|
20240911,090100,233438930,3675,3725,3765,3670,33975
|
|
20240911,090000,106994230,3725,3675,3735,3670,29015
|