756 lines
38 KiB
CSV
756 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,213300,18507617430,3070,3070,3070,3070,52905
|
|
20240924,213200,18507617430,3070,3070,3070,3070,0
|
|
20240924,213100,18507617430,3070,3070,3070,3070,0
|
|
20240924,213000,18507617430,3070,3070,3070,3070,0
|
|
20240924,212900,18507617430,3070,3070,3070,3070,0
|
|
20240924,212800,18507617430,3070,3070,3070,3070,0
|
|
20240924,212700,18507617430,3070,3070,3070,3070,0
|
|
20240924,212600,18507617430,3070,3070,3070,3070,0
|
|
20240924,212500,18507617430,3070,3070,3070,3070,0
|
|
20240924,212400,18507617430,3070,3070,3070,3070,0
|
|
20240924,212300,18507617430,3070,3070,3070,3070,0
|
|
20240924,212200,18507617430,3070,3070,3070,3070,0
|
|
20240924,212100,18507617430,3070,3070,3070,3070,0
|
|
20240924,212000,18507617430,3070,3070,3070,3070,0
|
|
20240924,211900,18507617430,3070,3070,3070,3070,0
|
|
20240924,211800,18507617430,3070,3070,3070,3070,0
|
|
20240924,211700,18507617430,3070,3070,3070,3070,0
|
|
20240924,211600,18507617430,3070,3070,3070,3070,0
|
|
20240924,211500,18507617430,3070,3070,3070,3070,0
|
|
20240924,211400,18507617430,3070,3070,3070,3070,0
|
|
20240924,211300,18507617430,3070,3070,3070,3070,0
|
|
20240924,211200,18507617430,3070,3070,3070,3070,0
|
|
20240924,211100,18507617430,3070,3070,3070,3070,0
|
|
20240924,211000,18507617430,3070,3070,3070,3070,0
|
|
20240924,210900,18507617430,3070,3070,3070,3070,0
|
|
20240924,210800,18507617430,3070,3070,3070,3070,0
|
|
20240924,210700,18507617430,3070,3070,3070,3070,0
|
|
20240924,210600,18507617430,3070,3070,3070,3070,0
|
|
20240924,210500,18507617430,3070,3070,3070,3070,0
|
|
20240924,210400,18507617430,3070,3070,3070,3070,0
|
|
20240924,210300,18507617430,3070,3070,3070,3070,52905
|
|
20240924,210200,18507617430,3070,3070,3070,3070,0
|
|
20240924,210100,18507617430,3070,3070,3070,3070,0
|
|
20240924,210000,18507617430,3070,3070,3070,3070,0
|
|
20240924,205900,18507617430,3070,3070,3070,3070,0
|
|
20240924,205800,18507617430,3070,3070,3070,3070,0
|
|
20240924,205700,18507617430,3070,3070,3070,3070,0
|
|
20240924,205600,18507617430,3070,3070,3070,3070,0
|
|
20240924,205500,18507617430,3070,3070,3070,3070,0
|
|
20240924,205400,18507617430,3070,3070,3070,3070,0
|
|
20240924,205300,18507617430,3070,3070,3070,3070,0
|
|
20240924,205200,18507617430,3070,3070,3070,3070,0
|
|
20240924,205100,18507617430,3070,3070,3070,3070,0
|
|
20240924,205000,18507617430,3070,3070,3070,3070,0
|
|
20240924,204900,18507617430,3070,3070,3070,3070,0
|
|
20240924,204800,18507617430,3070,3070,3070,3070,0
|
|
20240924,204700,18507617430,3070,3070,3070,3070,0
|
|
20240924,204600,18507617430,3070,3070,3070,3070,0
|
|
20240924,204500,18507617430,3070,3070,3070,3070,0
|
|
20240924,204400,18507617430,3070,3070,3070,3070,0
|
|
20240924,204300,18507617430,3070,3070,3070,3070,0
|
|
20240924,204200,18507617430,3070,3070,3070,3070,0
|
|
20240924,204100,18507617430,3070,3070,3070,3070,0
|
|
20240924,204000,18507617430,3070,3070,3070,3070,0
|
|
20240924,203900,18507617430,3070,3070,3070,3070,0
|
|
20240924,203800,18507617430,3070,3070,3070,3070,0
|
|
20240924,203700,18507617430,3070,3070,3070,3070,0
|
|
20240924,203600,18507617430,3070,3070,3070,3070,0
|
|
20240924,203500,18507617430,3070,3070,3070,3070,0
|
|
20240924,203400,18507617430,3070,3070,3070,3070,0
|
|
20240924,203300,18507617430,3070,3070,3070,3070,52905
|
|
20240924,203200,18507617430,3070,3070,3070,3070,0
|
|
20240924,203100,18507617430,3070,3070,3070,3070,0
|
|
20240924,203000,18507617430,3070,3070,3070,3070,0
|
|
20240924,202900,18507617430,3070,3070,3070,3070,0
|
|
20240924,202800,18507617430,3070,3070,3070,3070,0
|
|
20240924,202700,18507617430,3070,3070,3070,3070,0
|
|
20240924,202600,18507617430,3070,3070,3070,3070,0
|
|
20240924,202500,18507617430,3070,3070,3070,3070,0
|
|
20240924,202400,18507617430,3070,3070,3070,3070,0
|
|
20240924,202300,18507617430,3070,3070,3070,3070,0
|
|
20240924,202200,18507617430,3070,3070,3070,3070,0
|
|
20240924,202100,18507617430,3070,3070,3070,3070,0
|
|
20240924,202000,18507617430,3070,3070,3070,3070,0
|
|
20240924,201900,18507617430,3070,3070,3070,3070,0
|
|
20240924,201800,18507617430,3070,3070,3070,3070,0
|
|
20240924,201700,18507617430,3070,3070,3070,3070,0
|
|
20240924,201600,18507617430,3070,3070,3070,3070,0
|
|
20240924,201500,18507617430,3070,3070,3070,3070,0
|
|
20240924,201400,18507617430,3070,3070,3070,3070,0
|
|
20240924,201300,18507617430,3070,3070,3070,3070,0
|
|
20240924,201200,18507617430,3070,3070,3070,3070,0
|
|
20240924,201100,18507617430,3070,3070,3070,3070,0
|
|
20240924,201000,18507617430,3070,3070,3070,3070,0
|
|
20240924,200900,18507617430,3070,3070,3070,3070,0
|
|
20240924,200800,18507617430,3070,3070,3070,3070,0
|
|
20240924,200700,18507617430,3070,3070,3070,3070,0
|
|
20240924,200600,18507617430,3070,3070,3070,3070,0
|
|
20240924,200500,18507617430,3070,3070,3070,3070,0
|
|
20240924,200400,18507617430,3070,3070,3070,3070,0
|
|
20240924,200300,18507617430,3070,3070,3070,3070,52905
|
|
20240924,200200,18507617430,3070,3070,3070,3070,0
|
|
20240924,200100,18507617430,3070,3070,3070,3070,0
|
|
20240924,200000,18507617430,3070,3070,3070,3070,0
|
|
20240924,195900,18507617430,3070,3070,3070,3070,0
|
|
20240924,195800,18507617430,3070,3070,3070,3070,0
|
|
20240924,195700,18507617430,3070,3070,3070,3070,0
|
|
20240924,195600,18507617430,3070,3070,3070,3070,0
|
|
20240924,195500,18507617430,3070,3070,3070,3070,0
|
|
20240924,195400,18507617430,3070,3070,3070,3070,0
|
|
20240924,195300,18507617430,3070,3070,3070,3070,0
|
|
20240924,195200,18507617430,3070,3070,3070,3070,0
|
|
20240924,195100,18507617430,3070,3070,3070,3070,0
|
|
20240924,195000,18507617430,3070,3070,3070,3070,0
|
|
20240924,194900,18507617430,3070,3070,3070,3070,0
|
|
20240924,194800,18507617430,3070,3070,3070,3070,0
|
|
20240924,194700,18507617430,3070,3070,3070,3070,0
|
|
20240924,194600,18507617430,3070,3070,3070,3070,0
|
|
20240924,194500,18507617430,3070,3070,3070,3070,0
|
|
20240924,194400,18507617430,3070,3070,3070,3070,0
|
|
20240924,194300,18507617430,3070,3070,3070,3070,0
|
|
20240924,194200,18507617430,3070,3070,3070,3070,0
|
|
20240924,194100,18507617430,3070,3070,3070,3070,0
|
|
20240924,194000,18507617430,3070,3070,3070,3070,0
|
|
20240924,193900,18507617430,3070,3070,3070,3070,0
|
|
20240924,193800,18507617430,3070,3070,3070,3070,0
|
|
20240924,193700,18507617430,3070,3070,3070,3070,0
|
|
20240924,193600,18507617430,3070,3070,3070,3070,0
|
|
20240924,193500,18507617430,3070,3070,3070,3070,0
|
|
20240924,193400,18507617430,3070,3070,3070,3070,0
|
|
20240924,193300,18507617430,3070,3070,3070,3070,52905
|
|
20240924,193200,18507617430,3070,3070,3070,3070,0
|
|
20240924,193100,18507617430,3070,3070,3070,3070,0
|
|
20240924,193000,18507617430,3070,3070,3070,3070,0
|
|
20240924,192900,18507617430,3070,3070,3070,3070,0
|
|
20240924,192800,18507617430,3070,3070,3070,3070,0
|
|
20240924,192700,18507617430,3070,3070,3070,3070,0
|
|
20240924,192600,18507617430,3070,3070,3070,3070,0
|
|
20240924,192500,18507617430,3070,3070,3070,3070,0
|
|
20240924,192400,18507617430,3070,3070,3070,3070,0
|
|
20240924,192300,18507617430,3070,3070,3070,3070,0
|
|
20240924,192200,18507617430,3070,3070,3070,3070,0
|
|
20240924,192100,18507617430,3070,3070,3070,3070,0
|
|
20240924,192000,18507617430,3070,3070,3070,3070,0
|
|
20240924,191900,18507617430,3070,3070,3070,3070,0
|
|
20240924,191800,18507617430,3070,3070,3070,3070,0
|
|
20240924,191700,18507617430,3070,3070,3070,3070,0
|
|
20240924,191600,18507617430,3070,3070,3070,3070,0
|
|
20240924,191500,18507617430,3070,3070,3070,3070,0
|
|
20240924,191400,18507617430,3070,3070,3070,3070,0
|
|
20240924,191300,18507617430,3070,3070,3070,3070,0
|
|
20240924,191200,18507617430,3070,3070,3070,3070,0
|
|
20240924,191100,18507617430,3070,3070,3070,3070,0
|
|
20240924,191000,18507617430,3070,3070,3070,3070,0
|
|
20240924,190900,18507617430,3070,3070,3070,3070,0
|
|
20240924,190800,18507617430,3070,3070,3070,3070,0
|
|
20240924,190700,18507617430,3070,3070,3070,3070,0
|
|
20240924,190600,18507617430,3070,3070,3070,3070,0
|
|
20240924,190500,18507617430,3070,3070,3070,3070,0
|
|
20240924,190400,18507617430,3070,3070,3070,3070,0
|
|
20240924,190300,18507617430,3070,3070,3070,3070,52905
|
|
20240924,190200,18507617430,3070,3070,3070,3070,0
|
|
20240924,190100,18507617430,3070,3070,3070,3070,0
|
|
20240924,190000,18507617430,3070,3070,3070,3070,0
|
|
20240924,185900,18507617430,3070,3070,3070,3070,0
|
|
20240924,185800,18507617430,3070,3070,3070,3070,0
|
|
20240924,185700,18507617430,3070,3070,3070,3070,0
|
|
20240924,185600,18507617430,3070,3070,3070,3070,0
|
|
20240924,185500,18507617430,3070,3070,3070,3070,0
|
|
20240924,185400,18507617430,3070,3070,3070,3070,0
|
|
20240924,185300,18507617430,3070,3070,3070,3070,0
|
|
20240924,185200,18507617430,3070,3070,3070,3070,0
|
|
20240924,185100,18507617430,3070,3070,3070,3070,0
|
|
20240924,185000,18507617430,3070,3070,3070,3070,0
|
|
20240924,184900,18507617430,3070,3070,3070,3070,0
|
|
20240924,184800,18507617430,3070,3070,3070,3070,0
|
|
20240924,184700,18507617430,3070,3070,3070,3070,0
|
|
20240924,184600,18507617430,3070,3070,3070,3070,0
|
|
20240924,184500,18507617430,3070,3070,3070,3070,0
|
|
20240924,184400,18507617430,3070,3070,3070,3070,0
|
|
20240924,184300,18507617430,3070,3070,3070,3070,0
|
|
20240924,184200,18507617430,3070,3070,3070,3070,0
|
|
20240924,184100,18507617430,3070,3070,3070,3070,0
|
|
20240924,184000,18507617430,3070,3070,3070,3070,0
|
|
20240924,183900,18507617430,3070,3070,3070,3070,0
|
|
20240924,183800,18507617430,3070,3070,3070,3070,0
|
|
20240924,183700,18507617430,3070,3070,3070,3070,0
|
|
20240924,183600,18507617430,3070,3070,3070,3070,0
|
|
20240924,183500,18507617430,3070,3070,3070,3070,0
|
|
20240924,183400,18507617430,3070,3070,3070,3070,0
|
|
20240924,183300,18507617430,3070,3070,3070,3070,52905
|
|
20240924,183200,18507617430,3070,3070,3070,3070,0
|
|
20240924,183100,18507617430,3070,3070,3070,3070,0
|
|
20240924,183000,18507617430,3070,3070,3070,3070,0
|
|
20240924,182900,18507617430,3070,3070,3070,3070,0
|
|
20240924,182800,18507617430,3070,3070,3070,3070,0
|
|
20240924,182700,18507617430,3070,3070,3070,3070,0
|
|
20240924,182600,18507617430,3070,3070,3070,3070,0
|
|
20240924,182500,18507617430,3070,3070,3070,3070,0
|
|
20240924,182400,18507617430,3070,3070,3070,3070,0
|
|
20240924,182300,18507617430,3070,3070,3070,3070,0
|
|
20240924,182200,18507617430,3070,3070,3070,3070,0
|
|
20240924,182100,18507617430,3070,3070,3070,3070,0
|
|
20240924,182000,18507617430,3070,3070,3070,3070,0
|
|
20240924,181900,18507617430,3070,3070,3070,3070,0
|
|
20240924,181800,18507617430,3070,3070,3070,3070,0
|
|
20240924,181700,18507617430,3070,3070,3070,3070,0
|
|
20240924,181600,18507617430,3070,3070,3070,3070,0
|
|
20240924,181500,18507617430,3070,3070,3070,3070,0
|
|
20240924,181400,18507617430,3070,3070,3070,3070,0
|
|
20240924,181300,18507617430,3070,3070,3070,3070,0
|
|
20240924,181200,18507617430,3070,3070,3070,3070,0
|
|
20240924,181100,18507617430,3070,3070,3070,3070,0
|
|
20240924,181000,18507617430,3070,3070,3070,3070,0
|
|
20240924,180900,18507617430,3070,3070,3070,3070,0
|
|
20240924,180800,18507617430,3070,3070,3070,3070,0
|
|
20240924,180700,18507617430,3070,3070,3070,3070,0
|
|
20240924,180600,18507617430,3070,3070,3070,3070,0
|
|
20240924,180500,18507617430,3070,3070,3070,3070,0
|
|
20240924,180400,18507617430,3070,3070,3070,3070,0
|
|
20240924,180300,18507617430,3070,3070,3070,3070,52905
|
|
20240924,180200,18507617430,3070,3070,3070,3070,0
|
|
20240924,180100,18507617430,3070,3070,3070,3070,0
|
|
20240924,180000,18507617430,3070,3070,3070,3070,0
|
|
20240924,175900,18507617430,3070,3070,3070,3070,0
|
|
20240924,175800,18507617430,3070,3070,3070,3070,0
|
|
20240924,175700,18507617430,3070,3070,3070,3070,0
|
|
20240924,175600,18507617430,3070,3070,3070,3070,0
|
|
20240924,175500,18507617430,3070,3070,3070,3070,0
|
|
20240924,175400,18507617430,3070,3070,3070,3070,0
|
|
20240924,175300,18507617430,3070,3070,3070,3070,0
|
|
20240924,175200,18507617430,3070,3070,3070,3070,0
|
|
20240924,175100,18507617430,3070,3070,3070,3070,0
|
|
20240924,175000,18507617430,3070,3070,3070,3070,0
|
|
20240924,174900,18507617430,3070,3070,3070,3070,0
|
|
20240924,174800,18507617430,3070,3070,3070,3070,0
|
|
20240924,174700,18507617430,3070,3070,3070,3070,0
|
|
20240924,174600,18507617430,3070,3070,3070,3070,0
|
|
20240924,174500,18507617430,3070,3070,3070,3070,0
|
|
20240924,174400,18507617430,3070,3070,3070,3070,0
|
|
20240924,174300,18507617430,3070,3070,3070,3070,0
|
|
20240924,174200,18507617430,3070,3070,3070,3070,0
|
|
20240924,174100,18507617430,3070,3070,3070,3070,0
|
|
20240924,174000,18507617430,3070,3070,3070,3070,0
|
|
20240924,173900,18507617430,3070,3070,3070,3070,0
|
|
20240924,173800,18507617430,3070,3070,3070,3070,0
|
|
20240924,173700,18507617430,3070,3070,3070,3070,0
|
|
20240924,173600,18507617430,3070,3070,3070,3070,0
|
|
20240924,173500,18507617430,3070,3070,3070,3070,0
|
|
20240924,173400,18507617430,3070,3070,3070,3070,0
|
|
20240924,173300,18507617430,3070,3070,3070,3070,52905
|
|
20240924,173200,18507617430,3070,3070,3070,3070,0
|
|
20240924,173100,18507617430,3070,3070,3070,3070,0
|
|
20240924,173000,18507617430,3070,3070,3070,3070,0
|
|
20240924,172900,18507617430,3070,3070,3070,3070,0
|
|
20240924,172800,18507617430,3070,3070,3070,3070,0
|
|
20240924,172700,18507617430,3070,3070,3070,3070,0
|
|
20240924,172600,18507617430,3070,3070,3070,3070,0
|
|
20240924,172500,18507617430,3070,3070,3070,3070,0
|
|
20240924,172400,18507617430,3070,3070,3070,3070,0
|
|
20240924,172300,18507617430,3070,3070,3070,3070,0
|
|
20240924,172200,18507617430,3070,3070,3070,3070,0
|
|
20240924,172100,18507617430,3070,3070,3070,3070,0
|
|
20240924,172000,18507617430,3070,3070,3070,3070,0
|
|
20240924,171900,18507617430,3070,3070,3070,3070,0
|
|
20240924,171800,18507617430,3070,3070,3070,3070,0
|
|
20240924,171700,18507617430,3070,3070,3070,3070,0
|
|
20240924,171600,18507617430,3070,3070,3070,3070,0
|
|
20240924,171500,18507617430,3070,3070,3070,3070,0
|
|
20240924,171400,18507617430,3070,3070,3070,3070,0
|
|
20240924,171300,18507617430,3070,3070,3070,3070,0
|
|
20240924,171200,18507617430,3070,3070,3070,3070,0
|
|
20240924,171100,18507617430,3070,3070,3070,3070,0
|
|
20240924,171000,18507617430,3070,3070,3070,3070,0
|
|
20240924,170900,18507617430,3070,3070,3070,3070,0
|
|
20240924,170800,18507617430,3070,3070,3070,3070,0
|
|
20240924,170700,18507617430,3070,3070,3070,3070,0
|
|
20240924,170600,18507617430,3070,3070,3070,3070,0
|
|
20240924,170500,18507617430,3070,3070,3070,3070,0
|
|
20240924,170400,18507617430,3070,3070,3070,3070,0
|
|
20240924,170300,18507617430,3070,3070,3070,3070,52905
|
|
20240924,170200,18507617430,3070,3070,3070,3070,0
|
|
20240924,170100,18507617430,3070,3070,3070,3070,0
|
|
20240924,170000,18507617430,3070,3070,3070,3070,0
|
|
20240924,165900,18507617430,3070,3070,3070,3070,0
|
|
20240924,165800,18507617430,3070,3070,3070,3070,0
|
|
20240924,165700,18507617430,3070,3070,3070,3070,0
|
|
20240924,165600,18507617430,3070,3070,3070,3070,0
|
|
20240924,165500,18507617430,3070,3070,3070,3070,0
|
|
20240924,165400,18507617430,3070,3070,3070,3070,0
|
|
20240924,165300,18507617430,3070,3070,3070,3070,0
|
|
20240924,165200,18507617430,3070,3070,3070,3070,0
|
|
20240924,165100,18507617430,3070,3070,3070,3070,0
|
|
20240924,165000,18507617430,3070,3070,3070,3070,0
|
|
20240924,164900,18507617430,3070,3070,3070,3070,0
|
|
20240924,164800,18507617430,3070,3070,3070,3070,0
|
|
20240924,164700,18507617430,3070,3070,3070,3070,0
|
|
20240924,164600,18507617430,3070,3070,3070,3070,0
|
|
20240924,164500,18507617430,3070,3070,3070,3070,0
|
|
20240924,164400,18507617430,3070,3070,3070,3070,0
|
|
20240924,164300,18507617430,3070,3070,3070,3070,0
|
|
20240924,164200,18507617430,3070,3070,3070,3070,0
|
|
20240924,164100,18507617430,3070,3070,3070,3070,0
|
|
20240924,164000,18507617430,3070,3070,3070,3070,0
|
|
20240924,163900,18507617430,3070,3070,3070,3070,0
|
|
20240924,163800,18507617430,3070,3070,3070,3070,0
|
|
20240924,163700,18507617430,3070,3070,3070,3070,0
|
|
20240924,163600,18507617430,3070,3070,3070,3070,0
|
|
20240924,163500,18507617430,3070,3070,3070,3070,0
|
|
20240924,163400,18507617430,3070,3070,3070,3070,0
|
|
20240924,163300,18507617430,3070,3070,3070,3070,52905
|
|
20240924,163200,18507617430,3070,3070,3070,3070,0
|
|
20240924,163100,18507617430,3070,3070,3070,3070,0
|
|
20240924,163000,18507617430,3070,3070,3070,3070,0
|
|
20240924,162900,18507617430,3070,3070,3070,3070,0
|
|
20240924,162800,18507617430,3070,3070,3070,3070,0
|
|
20240924,162700,18507617430,3070,3070,3070,3070,0
|
|
20240924,162600,18507617430,3070,3070,3070,3070,0
|
|
20240924,162500,18507617430,3070,3070,3070,3070,0
|
|
20240924,162400,18507617430,3070,3070,3070,3070,0
|
|
20240924,162300,18507617430,3070,3070,3070,3070,0
|
|
20240924,162200,18507617430,3070,3070,3070,3070,0
|
|
20240924,162100,18507617430,3070,3070,3070,3070,0
|
|
20240924,162000,18507617430,3070,3070,3070,3070,0
|
|
20240924,161900,18507617430,3070,3070,3070,3070,0
|
|
20240924,161800,18507617430,3070,3070,3070,3070,0
|
|
20240924,161700,18507617430,3070,3070,3070,3070,0
|
|
20240924,161600,18507617430,3070,3070,3070,3070,0
|
|
20240924,161500,18507617430,3070,3070,3070,3070,0
|
|
20240924,161400,18507617430,3070,3070,3070,3070,0
|
|
20240924,161300,18507617430,3070,3070,3070,3070,0
|
|
20240924,161200,18507617430,3070,3070,3070,3070,0
|
|
20240924,161100,18507617430,3070,3070,3070,3070,0
|
|
20240924,161000,18507617430,3070,3070,3070,3070,0
|
|
20240924,160900,18507617430,3070,3070,3070,3070,0
|
|
20240924,160800,18507617430,3070,3070,3070,3070,0
|
|
20240924,160700,18507617430,3070,3070,3070,3070,0
|
|
20240924,160600,18507617430,3070,3070,3070,3070,0
|
|
20240924,160500,18507617430,3070,3070,3070,3070,0
|
|
20240924,160400,18507617430,3070,3070,3070,3070,0
|
|
20240924,160300,18507617430,3070,3070,3070,3070,52905
|
|
20240924,160200,18507617430,3070,3070,3070,3070,0
|
|
20240924,160100,18507617430,3070,3070,3070,3070,0
|
|
20240924,160000,18507617430,3070,3070,3070,3070,0
|
|
20240924,155900,18507617430,3070,3070,3070,3070,0
|
|
20240924,155800,18507617430,3070,3070,3070,3070,0
|
|
20240924,155700,18507617430,3070,3070,3070,3070,0
|
|
20240924,155600,18507617430,3070,3070,3070,3070,0
|
|
20240924,155500,18507617430,3070,3070,3070,3070,0
|
|
20240924,155400,18507617430,3070,3070,3070,3070,0
|
|
20240924,155300,18507617430,3070,3070,3070,3070,0
|
|
20240924,155200,18507617430,3070,3070,3070,3070,0
|
|
20240924,155100,18507617430,3070,3070,3070,3070,0
|
|
20240924,155000,18507617430,3070,3070,3070,3070,0
|
|
20240924,154900,18507617430,3070,3070,3070,3070,0
|
|
20240924,154800,18507617430,3070,3070,3070,3070,0
|
|
20240924,154700,18507617430,3070,3070,3070,3070,0
|
|
20240924,154600,18507617430,3070,3070,3070,3070,0
|
|
20240924,154500,18507617430,3070,3070,3070,3070,0
|
|
20240924,154400,18507617430,3070,3070,3070,3070,0
|
|
20240924,154300,18507617430,3070,3070,3070,3070,0
|
|
20240924,154200,18507617430,3070,3070,3070,3070,0
|
|
20240924,154100,18507617430,3070,3070,3070,3070,0
|
|
20240924,154000,18507617430,3070,3070,3070,3070,0
|
|
20240924,153900,18507617430,3070,3070,3070,3070,0
|
|
20240924,153800,18507617430,3070,3070,3070,3070,0
|
|
20240924,153700,18507617430,3070,3070,3070,3070,0
|
|
20240924,153600,18507617430,3070,3070,3070,3070,0
|
|
20240924,153500,18507617430,3070,3070,3070,3070,0
|
|
20240924,153400,18507617430,3070,3070,3070,3070,0
|
|
20240924,153300,18507617430,3070,3070,3070,3070,52905
|
|
20240924,153200,18507617430,3070,3070,3070,3070,0
|
|
20240924,153100,18507617430,3070,3070,3070,3070,0
|
|
20240924,153000,18507617430,3070,3070,3070,3070,52905
|
|
20240924,152900,18345199080,3020,3020,3020,3020,0
|
|
20240924,152800,18345199080,3020,3020,3020,3020,0
|
|
20240924,152700,18345199080,3020,3020,3020,3020,0
|
|
20240924,152600,18345199080,3020,3020,3020,3020,0
|
|
20240924,152500,18345199080,3020,3020,3020,3020,0
|
|
20240924,152400,18345199080,3020,3020,3020,3020,0
|
|
20240924,152300,18345199080,3020,3020,3020,3020,0
|
|
20240924,152200,18345199080,3020,3020,3020,3020,0
|
|
20240924,152100,18345199080,3020,3020,3020,3020,0
|
|
20240924,152000,18345199080,3020,3020,3020,3020,0
|
|
20240924,151900,18345199080,3020,3000,3055,2990,84112
|
|
20240924,151800,18090934060,3000,3030,3035,3000,31747
|
|
20240924,151700,17994969545,3030,2995,3060,2985,58544
|
|
20240924,151600,17818209950,2995,3060,3065,2950,143584
|
|
20240924,151500,17387115020,3065,3065,3065,3055,10352
|
|
20240924,151400,17355436530,3060,3060,3065,3050,21098
|
|
20240924,151300,17290919285,3065,3055,3070,3050,42333
|
|
20240924,151200,17161151180,3055,3060,3070,3040,54091
|
|
20240924,151100,16995369870,3060,3050,3070,3035,23913
|
|
20240924,151000,16922396045,3050,3060,3070,3030,129401
|
|
20240924,150900,16526249965,3065,3055,3065,3050,30092
|
|
20240924,150800,16434152705,3055,3025,3055,3020,27733
|
|
20240924,150700,16349849720,3020,3045,3045,3005,45406
|
|
20240924,150600,16212936645,3045,3050,3060,3045,10706
|
|
20240924,150500,16180283670,3050,3055,3055,3040,11636
|
|
20240924,150400,16144838945,3055,3060,3065,3045,30794
|
|
20240924,150300,16050767600,3065,3055,3065,3050,11238
|
|
20240924,150200,16016422720,3050,3040,3060,3040,15405
|
|
20240924,150100,15969431910,3045,3065,3065,3040,29361
|
|
20240924,150000,15879699860,3060,3055,3065,3055,49318
|
|
20240924,145900,15728769740,3055,3015,3055,3015,45963
|
|
20240924,145800,15589031640,3015,3040,3045,3000,62394
|
|
20240924,145700,15400848095,3040,3045,3070,3010,238248
|
|
20240924,145600,14671982455,3045,3055,3055,3030,28814
|
|
20240924,145500,14584355520,3055,3055,3060,3035,45523
|
|
20240924,145400,14445622635,3055,3035,3065,3030,178738
|
|
20240924,145300,13899665190,3030,3020,3040,3010,30952
|
|
20240924,145200,13805943105,3015,3030,3040,3000,56628
|
|
20240924,145100,13634889695,3035,2995,3050,2985,51727
|
|
20240924,145000,13478623945,2995,2995,3010,2985,59748
|
|
20240924,144900,13299436570,3000,2960,3000,2950,27612
|
|
20240924,144800,13217088980,2970,2990,3020,2950,69640
|
|
20240924,144700,13009494485,2990,3035,3035,2985,76646
|
|
20240924,144600,12778882590,3035,2980,3040,2975,195104
|
|
20240924,144500,12191960005,2990,2925,2990,2905,192756
|
|
20240924,144400,11622784615,2930,2885,2930,2860,63002
|
|
20240924,144300,11440259380,2895,2815,2895,2805,48436
|
|
20240924,144200,11301767345,2815,2850,2860,2800,22066
|
|
20240924,144100,11239503505,2850,2835,2865,2835,18022
|
|
20240924,144000,11188194340,2845,2890,2895,2840,31008
|
|
20240924,143900,11099516980,2895,2910,2930,2850,97008
|
|
20240924,143800,10819036030,2895,2790,2920,2775,47893
|
|
20240924,143700,10681185490,2795,2810,2810,2795,4132
|
|
20240924,143600,10669612690,2815,2825,2825,2805,6047
|
|
20240924,143500,10652635870,2830,2805,2845,2790,29230
|
|
20240924,143400,10569932045,2785,2795,2805,2785,3682
|
|
20240924,143300,10559636055,2805,2795,2810,2790,1700
|
|
20240924,143200,10554877060,2810,2815,2815,2775,4819
|
|
20240924,143100,10541366985,2815,2840,2840,2795,18336
|
|
20240924,143000,10489741170,2840,2770,2840,2765,20352
|
|
20240924,142900,10432601755,2770,2775,2780,2755,2990
|
|
20240924,142800,10424329120,2780,2760,2785,2755,5276
|
|
20240924,142700,10409689085,2775,2755,2775,2740,6756
|
|
20240924,142600,10390976940,2740,2760,2760,2740,937
|
|
20240924,142500,10388407760,2740,2755,2765,2735,6218
|
|
20240924,142400,10371300695,2755,2740,2760,2725,7094
|
|
20240924,142300,10351843180,2745,2735,2745,2720,6977
|
|
20240924,142200,10332802145,2730,2755,2760,2730,10080
|
|
20240924,142100,10305209370,2755,2740,2755,2730,10471
|
|
20240924,142000,10276506260,2740,2755,2765,2735,22425
|
|
20240924,141900,10214928470,2765,2775,2785,2755,20510
|
|
20240924,141800,10158269315,2775,2785,2800,2765,12111
|
|
20240924,141700,10124677520,2805,2785,2805,2780,2068
|
|
20240924,141600,10118912680,2780,2790,2810,2780,4372
|
|
20240924,141500,10106711030,2800,2775,2805,2775,21243
|
|
20240924,141400,10047410645,2775,2790,2810,2765,10165
|
|
20240924,141300,10019165580,2795,2820,2825,2790,9109
|
|
20240924,141200,9993649005,2825,2810,2855,2805,30617
|
|
20240924,141100,9906819970,2805,2800,2805,2785,4511
|
|
20240924,141000,9894216890,2805,2785,2805,2775,3035
|
|
20240924,140900,9885751105,2795,2820,2820,2780,13250
|
|
20240924,140800,9848650095,2820,2805,2820,2800,1718
|
|
20240924,140700,9843819060,2805,2805,2825,2805,5002
|
|
20240924,140600,9829753520,2805,2800,2810,2795,6606
|
|
20240924,140500,9811246635,2805,2810,2810,2790,14157
|
|
20240924,140400,9771617655,2805,2810,2830,2805,6481
|
|
20240924,140300,9753413630,2810,2810,2840,2810,7631
|
|
20240924,140200,9731859160,2820,2825,2825,2805,3396
|
|
20240924,140100,9722308370,2820,2805,2830,2805,5433
|
|
20240924,140000,9707006955,2815,2840,2845,2805,13796
|
|
20240924,135900,9668097230,2840,2815,2840,2805,19836
|
|
20240924,135800,9612166485,2810,2815,2830,2765,37055
|
|
20240924,135700,9508518360,2820,2855,2865,2810,31352
|
|
20240924,135600,9419798490,2855,2850,2855,2840,29030
|
|
20240924,135500,9337147650,2850,2870,2890,2850,20231
|
|
20240924,135400,9279250485,2860,2875,2875,2845,31979
|
|
20240924,135300,9187901085,2880,2885,2905,2860,19521
|
|
20240924,135200,9131799760,2885,2915,2920,2880,29596
|
|
20240924,135100,9045902765,2910,2900,2945,2895,73772
|
|
20240924,135000,8830211985,2895,2900,2920,2875,57617
|
|
20240924,134900,8662667555,2905,2880,2920,2875,42535
|
|
20240924,134800,8539227585,2885,2895,2905,2855,55341
|
|
20240924,134700,8379688590,2900,2890,2925,2880,50110
|
|
20240924,134600,8234058085,2885,2885,2940,2880,111787
|
|
20240924,134500,7909038235,2885,2845,2895,2830,49057
|
|
20240924,134400,7768355860,2860,2850,2865,2820,28878
|
|
20240924,134300,7686361545,2845,2900,2900,2830,48934
|
|
20240924,134200,7546013360,2900,2825,2925,2810,133374
|
|
20240924,134100,7159836460,2825,2805,2840,2795,8731
|
|
20240924,134000,7135328090,2795,2870,2875,2795,33324
|
|
20240924,133900,7041041790,2870,2795,2875,2795,55803
|
|
20240924,133800,6882918990,2815,2740,2900,2740,64652
|
|
20240924,133700,6700988845,2740,2775,2805,2735,47548
|
|
20240924,133600,6569551095,2780,2880,2895,2760,132219
|
|
20240924,133500,6195236650,2895,2700,2920,2680,295797
|
|
20240924,133400,5349543890,2695,2675,2695,2670,1962
|
|
20240924,133300,5344277620,2675,2675,2690,2675,376
|
|
20240924,133200,5343271110,2675,2675,2675,2675,100
|
|
20240924,133100,5343003610,2675,2685,2685,2670,801
|
|
20240924,133000,5340857855,2670,2670,2670,2670,317
|
|
20240924,132900,5340011465,2690,2655,2690,2655,3096
|
|
20240924,132800,5331710995,2655,2670,2670,2655,175
|
|
20240924,132700,5331246025,2655,2655,2655,2655,3
|
|
20240924,132600,5331238060,2670,2670,2670,2670,100
|
|
20240924,132500,5330971060,2670,2665,2670,2665,839
|
|
20240924,132400,5328731250,2660,2675,2675,2655,296
|
|
20240924,132300,5327939920,2675,2675,2680,2675,141
|
|
20240924,132200,5327562560,2680,2645,2680,2645,162
|
|
20240924,132100,5327130045,2670,2645,2670,2645,647
|
|
20240924,132000,5325406155,2665,2655,2665,2640,1913
|
|
20240924,131900,5320326845,2640,2655,2655,2635,198
|
|
20240924,131800,5319804145,2635,2655,2655,2635,2783
|
|
20240924,131700,5312448710,2655,2650,2655,2630,183
|
|
20240924,131600,5311966825,2655,2635,2655,2635,113
|
|
20240924,131500,5311667535,2630,2650,2665,2615,3490
|
|
20240924,131400,5302483510,2650,2655,2655,2650,544
|
|
20240924,131300,5301040100,2655,2660,2680,2655,1470
|
|
20240924,131200,5297127200,2670,2660,2670,2660,151
|
|
20240924,131100,5296725340,2670,2665,2670,2660,412
|
|
20240924,131000,5295629220,2650,2660,2675,2650,262
|
|
20240924,130900,5294934450,2675,2675,2685,2675,2113
|
|
20240924,130800,5289281405,2640,2680,2680,2640,10443
|
|
20240924,130700,5261543720,2680,2695,2710,2660,8675
|
|
20240924,130600,5238248685,2690,2695,2710,2690,11185
|
|
20240924,130500,5208019850,2695,2685,2695,2685,2651
|
|
20240924,130400,5200897515,2685,2675,2685,2675,2156
|
|
20240924,130300,5195116720,2675,2675,2680,2660,2158
|
|
20240924,130200,5189362020,2680,2670,2685,2670,1384
|
|
20240924,130100,5185658610,2670,2670,2670,2665,368
|
|
20240924,130000,5184676840,2670,2660,2675,2660,2069
|
|
20240924,125900,5179159960,2660,2665,2665,2660,33
|
|
20240924,125800,5179072105,2650,2665,2665,2650,177
|
|
20240924,125700,5178602830,2650,2660,2660,2650,723
|
|
20240924,125600,5176680460,2660,2655,2660,2655,1170
|
|
20240924,125500,5173569140,2655,2650,2655,2650,324
|
|
20240924,125400,5172710535,2655,2635,2655,2635,866
|
|
20240924,125300,5170411470,2635,2635,2635,2635,115
|
|
20240924,125200,5170108445,2650,2635,2650,2635,37
|
|
20240924,125100,5170010510,2635,2650,2650,2635,100
|
|
20240924,125000,5169745675,2650,2630,2650,2630,507
|
|
20240924,124900,5168412125,2655,2635,2655,2635,5
|
|
20240924,124800,5168398900,2655,2630,2655,2630,386
|
|
20240924,124700,5167377900,2650,2645,2650,2625,567
|
|
20240924,124600,5165886640,2640,2645,2650,2630,2517
|
|
20240924,124500,5159245450,2650,2650,2650,2650,0
|
|
20240924,124400,5159245450,2650,2625,2650,2625,468
|
|
20240924,124300,5158007895,2645,2645,2645,2645,130
|
|
20240924,124200,5157664045,2645,2635,2645,2620,2086
|
|
20240924,124100,5152175060,2630,2635,2635,2620,87
|
|
20240924,124000,5151946685,2640,2620,2640,2620,39
|
|
20240924,123900,5151844405,2615,2620,2620,2615,346
|
|
20240924,123800,5150938115,2640,2615,2640,2615,2377
|
|
20240924,123700,5144703415,2615,2635,2635,2615,1626
|
|
20240924,123600,5140440090,2620,2635,2635,2620,2171
|
|
20240924,123500,5134744775,2635,2620,2640,2620,431
|
|
20240924,123400,5133615490,2620,2625,2625,2615,2204
|
|
20240924,123300,5127844620,2625,2630,2630,2625,50
|
|
20240924,123200,5127713220,2620,2635,2640,2620,4401
|
|
20240924,123100,5116136130,2635,2640,2640,2635,239
|
|
20240924,123000,5115505575,2640,2640,2640,2640,83
|
|
20240924,122900,5115286455,2640,2645,2645,2640,440
|
|
20240924,122800,5114124170,2650,2650,2650,2650,66
|
|
20240924,122700,5113949270,2650,2650,2650,2650,189
|
|
20240924,122600,5113448420,2650,2650,2655,2645,276
|
|
20240924,122500,5112716015,2650,2645,2650,2645,812
|
|
20240924,122400,5110568255,2630,2645,2645,2630,62
|
|
20240924,122300,5110405165,2645,2635,2645,2620,1795
|
|
20240924,122200,5105690550,2630,2630,2630,2630,872
|
|
20240924,122100,5103397190,2630,2635,2635,2620,5828
|
|
20240924,122000,5088084670,2635,2635,2635,2635,607
|
|
20240924,121900,5086485225,2635,2635,2635,2635,155
|
|
20240924,121800,5086076800,2635,2655,2655,2635,6931
|
|
20240924,121700,5067761835,2655,2655,2655,2655,39
|
|
20240924,121600,5067658290,2650,2655,2655,2650,926
|
|
20240924,121500,5065204095,2655,2650,2655,2650,767
|
|
20240924,121400,5063168755,2650,2660,2660,2650,255
|
|
20240924,121300,5062491690,2655,2655,2655,2655,430
|
|
20240924,121200,5061350040,2655,2670,2670,2655,147
|
|
20240924,121100,5060959740,2675,2655,2675,2650,298
|
|
20240924,121000,5060169020,2650,2645,2660,2645,1169
|
|
20240924,120900,5057063725,2640,2660,2660,2640,8170
|
|
20240924,120800,5035448865,2655,2655,2660,2655,4528
|
|
20240924,120700,5023426925,2660,2660,2670,2655,1956
|
|
20240924,120600,5018227875,2655,2690,2690,2655,2594
|
|
20240924,120500,5011313720,2690,2690,2690,2685,1027
|
|
20240924,120400,5008555790,2685,2695,2695,2685,1527
|
|
20240924,120300,5004454795,2695,2695,2695,2695,784
|
|
20240924,120200,5002341915,2695,2685,2695,2685,2
|
|
20240924,120100,5002336535,2700,2690,2700,2685,4179
|
|
20240924,120000,4991091425,2700,2700,2705,2680,7008
|
|
20240924,115900,4972203935,2705,2685,2705,2685,4693
|
|
20240924,115800,4959575380,2685,2685,2685,2685,1
|
|
20240924,115700,4959572695,2685,2685,2685,2685,49
|
|
20240924,115600,4959441130,2685,2670,2685,2670,229
|
|
20240924,115500,4958829565,2670,2675,2675,2670,2966
|
|
20240924,115400,4950902565,2680,2680,2680,2670,6228
|
|
20240924,115300,4934271665,2680,2675,2680,2675,633
|
|
20240924,115200,4932577765,2675,2680,2680,2675,48
|
|
20240924,115100,4932449215,2680,2690,2690,2680,2408
|
|
20240924,115000,4925993780,2690,2690,2690,2690,194
|
|
20240924,114900,4925471920,2690,2690,2690,2690,208
|
|
20240924,114800,4924912400,2685,2690,2690,2680,665
|
|
20240924,114700,4923127255,2690,2685,2690,2685,313
|
|
20240924,114600,4922285545,2685,2690,2690,2685,882
|
|
20240924,114500,4919914875,2690,2680,2690,2670,1166
|
|
20240924,114400,4916795790,2680,2695,2695,2680,1884
|
|
20240924,114300,4911738895,2690,2690,2695,2685,6631
|
|
20240924,114200,4893874960,2690,2685,2690,2685,1585
|
|
20240924,114100,4889612810,2685,2675,2685,2675,545
|
|
20240924,114000,4888153275,2675,2675,2675,2660,1150
|
|
20240924,113900,4885083015,2675,2695,2695,2675,2411
|
|
20240924,113800,4878613230,2690,2665,2710,2665,13877
|
|
20240924,113700,4841272420,2660,2670,2680,2655,2180
|
|
20240924,113600,4835458000,2655,2650,2655,2650,367
|
|
20240924,113500,4834483795,2650,2665,2665,2650,4326
|
|
20240924,113400,4823005700,2665,2665,2665,2665,47
|
|
20240924,113300,4822880445,2665,2665,2680,2665,1768
|
|
20240924,113200,4818159190,2660,2660,2660,2660,55
|
|
20240924,113100,4818012890,2675,2665,2675,2665,526
|
|
20240924,113000,4816608990,2665,2655,2665,2655,2318
|
|
20240924,112900,4810432385,2645,2645,2645,2635,7419
|
|
20240924,112800,4790814780,2640,2650,2655,2640,6759
|
|
20240924,112700,4772932120,2650,2660,2660,2650,1460
|
|
20240924,112600,4769053830,2660,2660,2660,2660,107
|
|
20240924,112500,4768769210,2660,2665,2665,2650,2488
|
|
20240924,112400,4762162650,2670,2675,2675,2660,3958
|
|
20240924,112300,4751591605,2675,2665,2680,2665,151
|
|
20240924,112200,4751188595,2665,2675,2680,2665,1165
|
|
20240924,112100,4748077020,2675,2670,2675,2670,1320
|
|
20240924,112000,4744550395,2670,2670,2670,2665,1038
|
|
20240924,111900,4741780535,2670,2650,2675,2650,3045
|
|
20240924,111800,4733672985,2655,2645,2660,2640,5799
|
|
20240924,111700,4718344940,2645,2650,2665,2640,7785
|
|
20240924,111600,4697761580,2645,2665,2665,2645,6966
|
|
20240924,111500,4679280100,2655,2665,2665,2655,3268
|
|
20240924,111400,4670583295,2675,2675,2675,2660,3162
|
|
20240924,111300,4662161430,2665,2690,2690,2665,660
|
|
20240924,111200,4660393540,2690,2670,2715,2650,8306
|
|
20240924,111100,4638091100,2655,2685,2685,2655,9411
|
|
20240924,111000,4613001165,2685,2685,2695,2680,3309
|
|
20240924,110900,4604116410,2690,2680,2690,2680,6332
|
|
20240924,110800,4587134230,2685,2675,2685,2660,5900
|
|
20240924,110700,4571372855,2675,2665,2680,2655,10805
|
|
20240924,110600,4542531315,2660,2690,2695,2655,55383
|
|
20240924,110500,4394683200,2690,2720,2720,2690,23041
|
|
20240924,110400,4332444250,2725,2720,2735,2715,7926
|
|
20240924,110300,4310864410,2720,2740,2745,2715,11939
|
|
20240924,110200,4278271210,2745,2740,2750,2735,3321
|
|
20240924,110100,4269176120,2735,2745,2750,2735,4976
|
|
20240924,110000,4255534760,2740,2750,2750,2740,2506
|
|
20240924,105900,4248653995,2745,2765,2770,2745,4724
|
|
20240924,105800,4235602165,2760,2775,2780,2760,3460
|
|
20240924,105700,4226019740,2775,2755,2780,2750,17777
|
|
20240924,105600,4176878710,2750,2725,2750,2725,6181
|
|
20240924,105500,4159972235,2730,2760,2765,2710,20640
|
|
20240924,105400,4103601230,2765,2755,2770,2750,5087
|
|
20240924,105300,4089551205,2765,2755,2765,2750,7729
|
|
20240924,105200,4068212810,2750,2755,2765,2745,9263
|
|
20240924,105100,4042660800,2755,2760,2765,2735,11547
|
|
20240924,105000,4010812995,2760,2725,2770,2725,10393
|
|
20240924,104900,3982249435,2720,2740,2740,2710,8478
|
|
20240924,104800,3959172475,2740,2730,2755,2725,20244
|
|
20240924,104700,3903642410,2735,2715,2750,2710,18489
|
|
20240924,104600,3853333955,2715,2730,2745,2710,28391
|
|
20240924,104500,3775974000,2735,2770,2770,2735,18734
|
|
20240924,104400,3724588150,2780,2745,2790,2740,15762
|
|
20240924,104300,3681098015,2745,2780,2805,2745,47246
|
|
20240924,104200,3549496825,2785,2755,2805,2755,14983
|
|
20240924,104100,3507886920,2755,2770,2815,2735,31618
|
|
20240924,104000,3420659880,2790,2790,2800,2770,16409
|
|
20240924,103900,3374874220,2795,2775,2810,2770,26874
|
|
20240924,103800,3299726770,2775,2750,2795,2750,18407
|
|
20240924,103700,3248635690,2750,2800,2800,2740,27512
|
|
20240924,103600,3172485180,2795,2745,2840,2745,71596
|
|
20240924,103500,2972013255,2745,2785,2790,2740,41292
|
|
20240924,103400,2858087915,2790,2775,2825,2755,63583
|
|
20240924,103300,2681196100,2775,2830,2835,2765,58089
|
|
20240924,103200,2518785930,2830,2860,2895,2810,112881
|
|
20240924,103100,2195762370,2845,2845,2845,2845,0
|
|
20240924,103000,2195762370,2845,2845,2845,2825,21911
|
|
20240924,102900,2133663940,2845,2805,2845,2765,99673
|
|
20240924,102800,1852885730,2805,2740,2845,2730,159200
|
|
20240924,102700,1405894220,2750,2670,2770,2670,94574
|
|
20240924,102600,1148023985,2670,2640,2670,2640,4980
|
|
20240924,102500,1134828300,2640,2615,2640,2615,487
|
|
20240924,102400,1133546995,2610,2615,2615,2605,625
|
|
20240924,102300,1131915140,2625,2630,2630,2605,6623
|
|
20240924,102200,1114623880,2615,2605,2630,2605,2130
|
|
20240924,102100,1109047465,2605,2605,2605,2580,2678
|
|
20240924,102000,1102090310,2605,2625,2625,2605,913
|
|
20240924,101900,1099707395,2610,2630,2650,2610,5037
|
|
20240924,101800,1086476980,2630,2620,2640,2620,372
|
|
20240924,101700,1085498970,2620,2610,2625,2610,2756
|
|
20240924,101600,1078284995,2610,2640,2640,2610,1817
|
|
20240924,101500,1073529445,2640,2655,2670,2630,4067
|
|
20240924,101400,1062756460,2660,2685,2685,2660,2048
|
|
20240924,101300,1057281520,2685,2645,2690,2640,24371
|
|
20240924,101200,992332665,2645,2645,2650,2630,4087
|
|
20240924,101100,981512125,2650,2605,2655,2605,14146
|
|
20240924,101000,944230390,2605,2605,2610,2580,2543
|
|
20240924,100900,937634015,2600,2565,2670,2555,11847
|
|
20240924,100800,906666365,2565,2630,2635,2550,12209
|
|
20240924,100700,875031485,2635,2635,2670,2600,37609
|
|
20240924,100600,776231090,2640,2590,2655,2590,43577
|
|
20240924,100500,661858485,2600,2555,2600,2550,15699
|
|
20240924,100400,621307070,2550,2535,2550,2535,1467
|
|
20240924,100300,617578430,2535,2520,2535,2520,20
|
|
20240924,100200,617527745,2535,2510,2535,2500,6385
|
|
20240924,100100,601358900,2510,2505,2510,2505,1428
|
|
20240924,100000,597780270,2505,2500,2505,2500,54
|
|
20240924,095900,597645245,2520,2510,2520,2500,3595
|
|
20240924,095800,588630285,2515,2520,2525,2515,1368
|
|
20240924,095700,585184875,2525,2520,2525,2520,627
|
|
20240924,095600,583604815,2525,2535,2535,2525,697
|
|
20240924,095500,581842010,2535,2530,2540,2525,636
|
|
20240924,095400,580229765,2525,2535,2535,2525,1056
|
|
20240924,095300,577557600,2535,2545,2545,2535,2269
|
|
20240924,095200,571789655,2545,2520,2560,2515,6223
|
|
20240924,095100,556044400,2525,2550,2565,2525,5126
|
|
20240924,095000,543020585,2550,2560,2565,2545,7326
|
|
20240924,094900,524299785,2550,2590,2595,2545,65479
|
|
20240924,094800,356174575,2590,2590,2590,2590,0
|
|
20240924,094700,356174575,2590,2555,2590,2555,21046
|
|
20240924,094600,301822635,2550,2555,2565,2550,256
|
|
20240924,094500,301167705,2555,2565,2565,2540,4248
|
|
20240924,094400,290301660,2570,2550,2570,2525,3752
|
|
20240924,094300,280768065,2540,2525,2570,2520,28568
|
|
20240924,094200,208016615,2525,2495,2535,2495,6477
|
|
20240924,094100,191646880,2515,2515,2515,2485,14370
|
|
20240924,094000,155591565,2515,2515,2525,2510,3082
|
|
20240924,093900,147846500,2510,2465,2540,2455,27838
|
|
20240924,093800,78222990,2470,2480,2480,2450,6786
|
|
20240924,093700,61505430,2485,2475,2490,2475,1506
|
|
20240924,093600,57759820,2490,2405,2495,2405,18817
|
|
20240924,093500,11418325,2400,2400,2400,2400,60
|
|
20240924,093400,11274325,2400,2400,2400,2400,0
|
|
20240924,093300,11274325,2400,2400,2400,2400,1
|
|
20240924,093200,11271925,2395,2395,2395,2395,0
|
|
20240924,093100,11271925,2395,2395,2395,2395,24
|
|
20240924,093000,11214445,2395,2395,2395,2395,76
|
|
20240924,092900,11032425,2400,2400,2400,2400,73
|
|
20240924,092800,10857225,2400,2400,2400,2400,10
|
|
20240924,092700,10833225,2400,2400,2400,2400,0
|
|
20240924,092600,10833225,2400,2395,2400,2395,119
|
|
20240924,092500,10548210,2395,2395,2395,2395,17
|
|
20240924,092400,10507495,2390,2390,2405,2370,692
|
|
20240924,092300,8849970,2395,2395,2395,2395,278
|
|
20240924,092200,8184160,2395,2395,2395,2395,0
|
|
20240924,092100,8184160,2395,2395,2395,2395,0
|
|
20240924,092000,8184160,2395,2395,2395,2395,101
|
|
20240924,091900,7942265,2395,2385,2395,2385,1944
|
|
20240924,091800,3287070,2380,2375,2380,2375,5
|
|
20240924,091700,3275175,2395,2395,2395,2395,0
|
|
20240924,091600,3275175,2395,2395,2395,2395,0
|
|
20240924,091500,3275175,2395,2395,2395,2395,0
|
|
20240924,091400,3275175,2395,2380,2395,2380,5
|
|
20240924,091300,3263235,2395,2395,2395,2395,0
|
|
20240924,091200,3263235,2395,2395,2395,2395,2
|
|
20240924,091100,3258445,2395,2395,2395,2395,2
|
|
20240924,091000,3253655,2395,2395,2395,2395,0
|
|
20240924,090900,3253655,2395,2395,2395,2395,0
|
|
20240924,090800,3253655,2395,2395,2395,2395,2
|
|
20240924,090700,3248865,2390,2390,2390,2390,100
|
|
20240924,090600,3009865,2395,2375,2395,2375,146
|
|
20240924,090500,2663050,2380,2375,2380,2375,2
|
|
20240924,090400,2658295,2370,2365,2370,2360,4
|
|
20240924,090300,2648835,2410,2410,2410,2410,2
|
|
20240924,090200,2644015,2410,2390,2410,2390,42
|
|
20240924,090100,2543585,2390,2365,2390,2365,158
|
|
20240924,090000,2166615,2355,2355,2360,2355,919
|