756 lines
38 KiB
CSV
756 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,213300,67749801985,3310,3310,3310,3310,72055
|
|
20240925,213200,67749801985,3310,3310,3310,3310,0
|
|
20240925,213100,67749801985,3310,3310,3310,3310,0
|
|
20240925,213000,67749801985,3310,3310,3310,3310,0
|
|
20240925,212900,67749801985,3310,3310,3310,3310,0
|
|
20240925,212800,67749801985,3310,3310,3310,3310,0
|
|
20240925,212700,67749801985,3310,3310,3310,3310,0
|
|
20240925,212600,67749801985,3310,3310,3310,3310,0
|
|
20240925,212500,67749801985,3310,3310,3310,3310,0
|
|
20240925,212400,67749801985,3310,3310,3310,3310,0
|
|
20240925,212300,67749801985,3310,3310,3310,3310,0
|
|
20240925,212200,67749801985,3310,3310,3310,3310,0
|
|
20240925,212100,67749801985,3310,3310,3310,3310,0
|
|
20240925,212000,67749801985,3310,3310,3310,3310,0
|
|
20240925,211900,67749801985,3310,3310,3310,3310,0
|
|
20240925,211800,67749801985,3310,3310,3310,3310,0
|
|
20240925,211700,67749801985,3310,3310,3310,3310,0
|
|
20240925,211600,67749801985,3310,3310,3310,3310,0
|
|
20240925,211500,67749801985,3310,3310,3310,3310,0
|
|
20240925,211400,67749801985,3310,3310,3310,3310,0
|
|
20240925,211300,67749801985,3310,3310,3310,3310,0
|
|
20240925,211200,67749801985,3310,3310,3310,3310,0
|
|
20240925,211100,67749801985,3310,3310,3310,3310,0
|
|
20240925,211000,67749801985,3310,3310,3310,3310,0
|
|
20240925,210900,67749801985,3310,3310,3310,3310,0
|
|
20240925,210800,67749801985,3310,3310,3310,3310,0
|
|
20240925,210700,67749801985,3310,3310,3310,3310,0
|
|
20240925,210600,67749801985,3310,3310,3310,3310,0
|
|
20240925,210500,67749801985,3310,3310,3310,3310,0
|
|
20240925,210400,67749801985,3310,3310,3310,3310,0
|
|
20240925,210300,67749801985,3310,3310,3310,3310,72055
|
|
20240925,210200,67749801985,3310,3310,3310,3310,0
|
|
20240925,210100,67749801985,3310,3310,3310,3310,0
|
|
20240925,210000,67749801985,3310,3310,3310,3310,0
|
|
20240925,205900,67749801985,3310,3310,3310,3310,0
|
|
20240925,205800,67749801985,3310,3310,3310,3310,0
|
|
20240925,205700,67749801985,3310,3310,3310,3310,0
|
|
20240925,205600,67749801985,3310,3310,3310,3310,0
|
|
20240925,205500,67749801985,3310,3310,3310,3310,0
|
|
20240925,205400,67749801985,3310,3310,3310,3310,0
|
|
20240925,205300,67749801985,3310,3310,3310,3310,0
|
|
20240925,205200,67749801985,3310,3310,3310,3310,0
|
|
20240925,205100,67749801985,3310,3310,3310,3310,0
|
|
20240925,205000,67749801985,3310,3310,3310,3310,0
|
|
20240925,204900,67749801985,3310,3310,3310,3310,0
|
|
20240925,204800,67749801985,3310,3310,3310,3310,0
|
|
20240925,204700,67749801985,3310,3310,3310,3310,0
|
|
20240925,204600,67749801985,3310,3310,3310,3310,0
|
|
20240925,204500,67749801985,3310,3310,3310,3310,0
|
|
20240925,204400,67749801985,3310,3310,3310,3310,0
|
|
20240925,204300,67749801985,3310,3310,3310,3310,0
|
|
20240925,204200,67749801985,3310,3310,3310,3310,0
|
|
20240925,204100,67749801985,3310,3310,3310,3310,0
|
|
20240925,204000,67749801985,3310,3310,3310,3310,0
|
|
20240925,203900,67749801985,3310,3310,3310,3310,0
|
|
20240925,203800,67749801985,3310,3310,3310,3310,0
|
|
20240925,203700,67749801985,3310,3310,3310,3310,0
|
|
20240925,203600,67749801985,3310,3310,3310,3310,0
|
|
20240925,203500,67749801985,3310,3310,3310,3310,0
|
|
20240925,203400,67749801985,3310,3310,3310,3310,0
|
|
20240925,203300,67749801985,3310,3310,3310,3310,72055
|
|
20240925,203200,67749801985,3310,3310,3310,3310,0
|
|
20240925,203100,67749801985,3310,3310,3310,3310,0
|
|
20240925,203000,67749801985,3310,3310,3310,3310,0
|
|
20240925,202900,67749801985,3310,3310,3310,3310,0
|
|
20240925,202800,67749801985,3310,3310,3310,3310,0
|
|
20240925,202700,67749801985,3310,3310,3310,3310,0
|
|
20240925,202600,67749801985,3310,3310,3310,3310,0
|
|
20240925,202500,67749801985,3310,3310,3310,3310,0
|
|
20240925,202400,67749801985,3310,3310,3310,3310,0
|
|
20240925,202300,67749801985,3310,3310,3310,3310,0
|
|
20240925,202200,67749801985,3310,3310,3310,3310,0
|
|
20240925,202100,67749801985,3310,3310,3310,3310,0
|
|
20240925,202000,67749801985,3310,3310,3310,3310,0
|
|
20240925,201900,67749801985,3310,3310,3310,3310,0
|
|
20240925,201800,67749801985,3310,3310,3310,3310,0
|
|
20240925,201700,67749801985,3310,3310,3310,3310,0
|
|
20240925,201600,67749801985,3310,3310,3310,3310,0
|
|
20240925,201500,67749801985,3310,3310,3310,3310,0
|
|
20240925,201400,67749801985,3310,3310,3310,3310,0
|
|
20240925,201300,67749801985,3310,3310,3310,3310,0
|
|
20240925,201200,67749801985,3310,3310,3310,3310,0
|
|
20240925,201100,67749801985,3310,3310,3310,3310,0
|
|
20240925,201000,67749801985,3310,3310,3310,3310,0
|
|
20240925,200900,67749801985,3310,3310,3310,3310,0
|
|
20240925,200800,67749801985,3310,3310,3310,3310,0
|
|
20240925,200700,67749801985,3310,3310,3310,3310,0
|
|
20240925,200600,67749801985,3310,3310,3310,3310,0
|
|
20240925,200500,67749801985,3310,3310,3310,3310,0
|
|
20240925,200400,67749801985,3310,3310,3310,3310,0
|
|
20240925,200300,67749801985,3310,3310,3310,3310,72055
|
|
20240925,200200,67749801985,3310,3310,3310,3310,0
|
|
20240925,200100,67749801985,3310,3310,3310,3310,0
|
|
20240925,200000,67749801985,3310,3310,3310,3310,0
|
|
20240925,195900,67749801985,3310,3310,3310,3310,0
|
|
20240925,195800,67749801985,3310,3310,3310,3310,0
|
|
20240925,195700,67749801985,3310,3310,3310,3310,0
|
|
20240925,195600,67749801985,3310,3310,3310,3310,0
|
|
20240925,195500,67749801985,3310,3310,3310,3310,0
|
|
20240925,195400,67749801985,3310,3310,3310,3310,0
|
|
20240925,195300,67749801985,3310,3310,3310,3310,0
|
|
20240925,195200,67749801985,3310,3310,3310,3310,0
|
|
20240925,195100,67749801985,3310,3310,3310,3310,0
|
|
20240925,195000,67749801985,3310,3310,3310,3310,0
|
|
20240925,194900,67749801985,3310,3310,3310,3310,0
|
|
20240925,194800,67749801985,3310,3310,3310,3310,0
|
|
20240925,194700,67749801985,3310,3310,3310,3310,0
|
|
20240925,194600,67749801985,3310,3310,3310,3310,0
|
|
20240925,194500,67749801985,3310,3310,3310,3310,0
|
|
20240925,194400,67749801985,3310,3310,3310,3310,0
|
|
20240925,194300,67749801985,3310,3310,3310,3310,0
|
|
20240925,194200,67749801985,3310,3310,3310,3310,0
|
|
20240925,194100,67749801985,3310,3310,3310,3310,0
|
|
20240925,194000,67749801985,3310,3310,3310,3310,0
|
|
20240925,193900,67749801985,3310,3310,3310,3310,0
|
|
20240925,193800,67749801985,3310,3310,3310,3310,0
|
|
20240925,193700,67749801985,3310,3310,3310,3310,0
|
|
20240925,193600,67749801985,3310,3310,3310,3310,0
|
|
20240925,193500,67749801985,3310,3310,3310,3310,0
|
|
20240925,193400,67749801985,3310,3310,3310,3310,0
|
|
20240925,193300,67749801985,3310,3310,3310,3310,72055
|
|
20240925,193200,67749801985,3310,3310,3310,3310,0
|
|
20240925,193100,67749801985,3310,3310,3310,3310,0
|
|
20240925,193000,67749801985,3310,3310,3310,3310,0
|
|
20240925,192900,67749801985,3310,3310,3310,3310,0
|
|
20240925,192800,67749801985,3310,3310,3310,3310,0
|
|
20240925,192700,67749801985,3310,3310,3310,3310,0
|
|
20240925,192600,67749801985,3310,3310,3310,3310,0
|
|
20240925,192500,67749801985,3310,3310,3310,3310,0
|
|
20240925,192400,67749801985,3310,3310,3310,3310,0
|
|
20240925,192300,67749801985,3310,3310,3310,3310,0
|
|
20240925,192200,67749801985,3310,3310,3310,3310,0
|
|
20240925,192100,67749801985,3310,3310,3310,3310,0
|
|
20240925,192000,67749801985,3310,3310,3310,3310,0
|
|
20240925,191900,67749801985,3310,3310,3310,3310,0
|
|
20240925,191800,67749801985,3310,3310,3310,3310,0
|
|
20240925,191700,67749801985,3310,3310,3310,3310,0
|
|
20240925,191600,67749801985,3310,3310,3310,3310,0
|
|
20240925,191500,67749801985,3310,3310,3310,3310,0
|
|
20240925,191400,67749801985,3310,3310,3310,3310,0
|
|
20240925,191300,67749801985,3310,3310,3310,3310,0
|
|
20240925,191200,67749801985,3310,3310,3310,3310,0
|
|
20240925,191100,67749801985,3310,3310,3310,3310,0
|
|
20240925,191000,67749801985,3310,3310,3310,3310,0
|
|
20240925,190900,67749801985,3310,3310,3310,3310,0
|
|
20240925,190800,67749801985,3310,3310,3310,3310,0
|
|
20240925,190700,67749801985,3310,3310,3310,3310,0
|
|
20240925,190600,67749801985,3310,3310,3310,3310,0
|
|
20240925,190500,67749801985,3310,3310,3310,3310,0
|
|
20240925,190400,67749801985,3310,3310,3310,3310,0
|
|
20240925,190300,67749801985,3310,3310,3310,3310,72055
|
|
20240925,190200,67749801985,3310,3310,3310,3310,0
|
|
20240925,190100,67749801985,3310,3310,3310,3310,0
|
|
20240925,190000,67749801985,3310,3310,3310,3310,0
|
|
20240925,185900,67749801985,3310,3310,3310,3310,0
|
|
20240925,185800,67749801985,3310,3310,3310,3310,0
|
|
20240925,185700,67749801985,3310,3310,3310,3310,0
|
|
20240925,185600,67749801985,3310,3310,3310,3310,0
|
|
20240925,185500,67749801985,3310,3310,3310,3310,0
|
|
20240925,185400,67749801985,3310,3310,3310,3310,0
|
|
20240925,185300,67749801985,3310,3310,3310,3310,0
|
|
20240925,185200,67749801985,3310,3310,3310,3310,0
|
|
20240925,185100,67749801985,3310,3310,3310,3310,0
|
|
20240925,185000,67749801985,3310,3310,3310,3310,0
|
|
20240925,184900,67749801985,3310,3310,3310,3310,0
|
|
20240925,184800,67749801985,3310,3310,3310,3310,0
|
|
20240925,184700,67749801985,3310,3310,3310,3310,0
|
|
20240925,184600,67749801985,3310,3310,3310,3310,0
|
|
20240925,184500,67749801985,3310,3310,3310,3310,0
|
|
20240925,184400,67749801985,3310,3310,3310,3310,0
|
|
20240925,184300,67749801985,3310,3310,3310,3310,0
|
|
20240925,184200,67749801985,3310,3310,3310,3310,0
|
|
20240925,184100,67749801985,3310,3310,3310,3310,0
|
|
20240925,184000,67749801985,3310,3310,3310,3310,0
|
|
20240925,183900,67749801985,3310,3310,3310,3310,0
|
|
20240925,183800,67749801985,3310,3310,3310,3310,0
|
|
20240925,183700,67749801985,3310,3310,3310,3310,0
|
|
20240925,183600,67749801985,3310,3310,3310,3310,0
|
|
20240925,183500,67749801985,3310,3310,3310,3310,0
|
|
20240925,183400,67749801985,3310,3310,3310,3310,0
|
|
20240925,183300,67749801985,3310,3310,3310,3310,72055
|
|
20240925,183200,67749801985,3310,3310,3310,3310,0
|
|
20240925,183100,67749801985,3310,3310,3310,3310,0
|
|
20240925,183000,67749801985,3310,3310,3310,3310,0
|
|
20240925,182900,67749801985,3310,3310,3310,3310,0
|
|
20240925,182800,67749801985,3310,3310,3310,3310,0
|
|
20240925,182700,67749801985,3310,3310,3310,3310,0
|
|
20240925,182600,67749801985,3310,3310,3310,3310,0
|
|
20240925,182500,67749801985,3310,3310,3310,3310,0
|
|
20240925,182400,67749801985,3310,3310,3310,3310,0
|
|
20240925,182300,67749801985,3310,3310,3310,3310,0
|
|
20240925,182200,67749801985,3310,3310,3310,3310,0
|
|
20240925,182100,67749801985,3310,3310,3310,3310,0
|
|
20240925,182000,67749801985,3310,3310,3310,3310,0
|
|
20240925,181900,67749801985,3310,3310,3310,3310,0
|
|
20240925,181800,67749801985,3310,3310,3310,3310,0
|
|
20240925,181700,67749801985,3310,3310,3310,3310,0
|
|
20240925,181600,67749801985,3310,3310,3310,3310,0
|
|
20240925,181500,67749801985,3310,3310,3310,3310,0
|
|
20240925,181400,67749801985,3310,3310,3310,3310,0
|
|
20240925,181300,67749801985,3310,3310,3310,3310,0
|
|
20240925,181200,67749801985,3310,3310,3310,3310,0
|
|
20240925,181100,67749801985,3310,3310,3310,3310,0
|
|
20240925,181000,67749801985,3310,3310,3310,3310,0
|
|
20240925,180900,67749801985,3310,3310,3310,3310,0
|
|
20240925,180800,67749801985,3310,3310,3310,3310,0
|
|
20240925,180700,67749801985,3310,3310,3310,3310,0
|
|
20240925,180600,67749801985,3310,3310,3310,3310,0
|
|
20240925,180500,67749801985,3310,3310,3310,3310,0
|
|
20240925,180400,67749801985,3310,3310,3310,3310,0
|
|
20240925,180300,67749801985,3310,3310,3310,3310,72055
|
|
20240925,180200,67749801985,3310,3310,3310,3310,0
|
|
20240925,180100,67749801985,3310,3310,3310,3310,0
|
|
20240925,180000,67749801985,3310,3310,3310,3310,0
|
|
20240925,175900,67749801985,3310,3310,3310,3310,0
|
|
20240925,175800,67749801985,3310,3310,3310,3310,0
|
|
20240925,175700,67749801985,3310,3310,3310,3310,0
|
|
20240925,175600,67749801985,3310,3310,3310,3310,0
|
|
20240925,175500,67749801985,3310,3310,3310,3310,0
|
|
20240925,175400,67749801985,3310,3310,3310,3310,0
|
|
20240925,175300,67749801985,3310,3310,3310,3310,0
|
|
20240925,175200,67749801985,3310,3310,3310,3310,0
|
|
20240925,175100,67749801985,3310,3310,3310,3310,0
|
|
20240925,175000,67749801985,3310,3310,3310,3310,0
|
|
20240925,174900,67749801985,3310,3310,3310,3310,0
|
|
20240925,174800,67749801985,3310,3310,3310,3310,0
|
|
20240925,174700,67749801985,3310,3310,3310,3310,0
|
|
20240925,174600,67749801985,3310,3310,3310,3310,0
|
|
20240925,174500,67749801985,3310,3310,3310,3310,0
|
|
20240925,174400,67749801985,3310,3310,3310,3310,0
|
|
20240925,174300,67749801985,3310,3310,3310,3310,0
|
|
20240925,174200,67749801985,3310,3310,3310,3310,0
|
|
20240925,174100,67749801985,3310,3310,3310,3310,0
|
|
20240925,174000,67749801985,3310,3310,3310,3310,0
|
|
20240925,173900,67749801985,3310,3310,3310,3310,0
|
|
20240925,173800,67749801985,3310,3310,3310,3310,0
|
|
20240925,173700,67749801985,3310,3310,3310,3310,0
|
|
20240925,173600,67749801985,3310,3310,3310,3310,0
|
|
20240925,173500,67749801985,3310,3310,3310,3310,0
|
|
20240925,173400,67749801985,3310,3310,3310,3310,0
|
|
20240925,173300,67749801985,3310,3310,3310,3310,72055
|
|
20240925,173200,67749801985,3310,3310,3310,3310,0
|
|
20240925,173100,67749801985,3310,3310,3310,3310,0
|
|
20240925,173000,67749801985,3310,3310,3310,3310,0
|
|
20240925,172900,67749801985,3310,3310,3310,3310,0
|
|
20240925,172800,67749801985,3310,3310,3310,3310,0
|
|
20240925,172700,67749801985,3310,3310,3310,3310,0
|
|
20240925,172600,67749801985,3310,3310,3310,3310,0
|
|
20240925,172500,67749801985,3310,3310,3310,3310,0
|
|
20240925,172400,67749801985,3310,3310,3310,3310,0
|
|
20240925,172300,67749801985,3310,3310,3310,3310,0
|
|
20240925,172200,67749801985,3310,3310,3310,3310,0
|
|
20240925,172100,67749801985,3310,3310,3310,3310,0
|
|
20240925,172000,67749801985,3310,3310,3310,3310,0
|
|
20240925,171900,67749801985,3310,3310,3310,3310,0
|
|
20240925,171800,67749801985,3310,3310,3310,3310,0
|
|
20240925,171700,67749801985,3310,3310,3310,3310,0
|
|
20240925,171600,67749801985,3310,3310,3310,3310,0
|
|
20240925,171500,67749801985,3310,3310,3310,3310,0
|
|
20240925,171400,67749801985,3310,3310,3310,3310,0
|
|
20240925,171300,67749801985,3310,3310,3310,3310,0
|
|
20240925,171200,67749801985,3310,3310,3310,3310,0
|
|
20240925,171100,67749801985,3310,3310,3310,3310,0
|
|
20240925,171000,67749801985,3310,3310,3310,3310,0
|
|
20240925,170900,67749801985,3310,3310,3310,3310,0
|
|
20240925,170800,67749801985,3310,3310,3310,3310,0
|
|
20240925,170700,67749801985,3310,3310,3310,3310,0
|
|
20240925,170600,67749801985,3310,3310,3310,3310,0
|
|
20240925,170500,67749801985,3310,3310,3310,3310,0
|
|
20240925,170400,67749801985,3310,3310,3310,3310,0
|
|
20240925,170300,67749801985,3310,3310,3310,3310,72055
|
|
20240925,170200,67749801985,3310,3310,3310,3310,0
|
|
20240925,170100,67749801985,3310,3310,3310,3310,0
|
|
20240925,170000,67749801985,3310,3310,3310,3310,0
|
|
20240925,165900,67749801985,3310,3310,3310,3310,0
|
|
20240925,165800,67749801985,3310,3310,3310,3310,0
|
|
20240925,165700,67749801985,3310,3310,3310,3310,0
|
|
20240925,165600,67749801985,3310,3310,3310,3310,0
|
|
20240925,165500,67749801985,3310,3310,3310,3310,0
|
|
20240925,165400,67749801985,3310,3310,3310,3310,0
|
|
20240925,165300,67749801985,3310,3310,3310,3310,0
|
|
20240925,165200,67749801985,3310,3310,3310,3310,0
|
|
20240925,165100,67749801985,3310,3310,3310,3310,0
|
|
20240925,165000,67749801985,3310,3310,3310,3310,0
|
|
20240925,164900,67749801985,3310,3310,3310,3310,0
|
|
20240925,164800,67749801985,3310,3310,3310,3310,0
|
|
20240925,164700,67749801985,3310,3310,3310,3310,0
|
|
20240925,164600,67749801985,3310,3310,3310,3310,0
|
|
20240925,164500,67749801985,3310,3310,3310,3310,0
|
|
20240925,164400,67749801985,3310,3310,3310,3310,0
|
|
20240925,164300,67749801985,3310,3310,3310,3310,0
|
|
20240925,164200,67749801985,3310,3310,3310,3310,0
|
|
20240925,164100,67749801985,3310,3310,3310,3310,0
|
|
20240925,164000,67749801985,3310,3310,3310,3310,0
|
|
20240925,163900,67749801985,3310,3310,3310,3310,0
|
|
20240925,163800,67749801985,3310,3310,3310,3310,0
|
|
20240925,163700,67749801985,3310,3310,3310,3310,0
|
|
20240925,163600,67749801985,3310,3310,3310,3310,0
|
|
20240925,163500,67749801985,3310,3310,3310,3310,0
|
|
20240925,163400,67749801985,3310,3310,3310,3310,0
|
|
20240925,163300,67749801985,3310,3310,3310,3310,72055
|
|
20240925,163200,67749801985,3310,3310,3310,3310,0
|
|
20240925,163100,67749801985,3310,3310,3310,3310,0
|
|
20240925,163000,67749801985,3310,3310,3310,3310,0
|
|
20240925,162900,67749801985,3310,3310,3310,3310,0
|
|
20240925,162800,67749801985,3310,3310,3310,3310,0
|
|
20240925,162700,67749801985,3310,3310,3310,3310,0
|
|
20240925,162600,67749801985,3310,3310,3310,3310,0
|
|
20240925,162500,67749801985,3310,3310,3310,3310,0
|
|
20240925,162400,67749801985,3310,3310,3310,3310,0
|
|
20240925,162300,67749801985,3310,3310,3310,3310,0
|
|
20240925,162200,67749801985,3310,3310,3310,3310,0
|
|
20240925,162100,67749801985,3310,3310,3310,3310,0
|
|
20240925,162000,67749801985,3310,3310,3310,3310,0
|
|
20240925,161900,67749801985,3310,3310,3310,3310,0
|
|
20240925,161800,67749801985,3310,3310,3310,3310,0
|
|
20240925,161700,67749801985,3310,3310,3310,3310,0
|
|
20240925,161600,67749801985,3310,3310,3310,3310,0
|
|
20240925,161500,67749801985,3310,3310,3310,3310,0
|
|
20240925,161400,67749801985,3310,3310,3310,3310,0
|
|
20240925,161300,67749801985,3310,3310,3310,3310,0
|
|
20240925,161200,67749801985,3310,3310,3310,3310,0
|
|
20240925,161100,67749801985,3310,3310,3310,3310,0
|
|
20240925,161000,67749801985,3310,3310,3310,3310,0
|
|
20240925,160900,67749801985,3310,3310,3310,3310,0
|
|
20240925,160800,67749801985,3310,3310,3310,3310,0
|
|
20240925,160700,67749801985,3310,3310,3310,3310,0
|
|
20240925,160600,67749801985,3310,3310,3310,3310,0
|
|
20240925,160500,67749801985,3310,3310,3310,3310,0
|
|
20240925,160400,67749801985,3310,3310,3310,3310,0
|
|
20240925,160300,67749801985,3310,3310,3310,3310,72055
|
|
20240925,160200,67749801985,3310,3310,3310,3310,0
|
|
20240925,160100,67749801985,3310,3310,3310,3310,0
|
|
20240925,160000,67749801985,3310,3310,3310,3310,0
|
|
20240925,155900,67749801985,3310,3310,3310,3310,0
|
|
20240925,155800,67749801985,3310,3310,3310,3310,0
|
|
20240925,155700,67749801985,3310,3310,3310,3310,0
|
|
20240925,155600,67749801985,3310,3310,3310,3310,0
|
|
20240925,155500,67749801985,3310,3310,3310,3310,0
|
|
20240925,155400,67749801985,3310,3310,3310,3310,0
|
|
20240925,155300,67749801985,3310,3310,3310,3310,0
|
|
20240925,155200,67749801985,3310,3310,3310,3310,0
|
|
20240925,155100,67749801985,3310,3310,3310,3310,0
|
|
20240925,155000,67749801985,3310,3310,3310,3310,0
|
|
20240925,154900,67749801985,3310,3310,3310,3310,0
|
|
20240925,154800,67749801985,3310,3310,3310,3310,0
|
|
20240925,154700,67749801985,3310,3310,3310,3310,0
|
|
20240925,154600,67749801985,3310,3310,3310,3310,0
|
|
20240925,154500,67749801985,3310,3310,3310,3310,0
|
|
20240925,154400,67749801985,3310,3310,3310,3310,0
|
|
20240925,154300,67749801985,3310,3310,3310,3310,0
|
|
20240925,154200,67749801985,3310,3310,3310,3310,0
|
|
20240925,154100,67749801985,3310,3310,3310,3310,0
|
|
20240925,154000,67749801985,3310,3310,3310,3310,0
|
|
20240925,153900,67749801985,3310,3310,3310,3310,0
|
|
20240925,153800,67749801985,3310,3310,3310,3310,0
|
|
20240925,153700,67749801985,3310,3310,3310,3310,0
|
|
20240925,153600,67749801985,3310,3310,3310,3310,0
|
|
20240925,153500,67749801985,3310,3310,3310,3310,0
|
|
20240925,153400,67749801985,3310,3310,3310,3310,0
|
|
20240925,153300,67749801985,3310,3310,3310,3310,72055
|
|
20240925,153200,67749801985,3310,3310,3310,3310,0
|
|
20240925,153100,67749801985,3310,3310,3310,3310,0
|
|
20240925,153000,67749801985,3310,3310,3310,3310,72055
|
|
20240925,152900,67511299935,3345,3345,3345,3345,0
|
|
20240925,152800,67511299935,3345,3345,3345,3345,0
|
|
20240925,152700,67511299935,3345,3345,3345,3345,0
|
|
20240925,152600,67511299935,3345,3345,3345,3345,0
|
|
20240925,152500,67511299935,3345,3345,3345,3345,0
|
|
20240925,152400,67511299935,3345,3345,3345,3345,0
|
|
20240925,152300,67511299935,3345,3345,3345,3345,0
|
|
20240925,152200,67511299935,3345,3345,3345,3345,0
|
|
20240925,152100,67511299935,3345,3345,3345,3345,0
|
|
20240925,152000,67511299935,3345,3345,3345,3345,0
|
|
20240925,151900,67511299935,3345,3335,3345,3335,21586
|
|
20240925,151800,67439218860,3325,3340,3345,3325,33279
|
|
20240925,151700,67328250970,3340,3330,3355,3330,34785
|
|
20240925,151600,67212009150,3335,3320,3335,3315,20435
|
|
20240925,151500,67144051880,3330,3315,3335,3315,50090
|
|
20240925,151400,66977533385,3310,3305,3315,3285,21070
|
|
20240925,151300,66907963005,3305,3305,3305,3290,6487
|
|
20240925,151200,66886569705,3305,3295,3305,3290,7515
|
|
20240925,151100,66861760150,3295,3290,3310,3270,14653
|
|
20240925,151000,66813515530,3290,3275,3295,3270,11007
|
|
20240925,150900,66777380280,3275,3275,3285,3270,4405
|
|
20240925,150800,66762949000,3270,3270,3285,3265,42571
|
|
20240925,150700,66623679150,3265,3245,3270,3245,15263
|
|
20240925,150600,66573836025,3245,3265,3270,3240,18972
|
|
20240925,150500,66512109520,3265,3235,3270,3235,17926
|
|
20240925,150400,66453850700,3235,3245,3250,3190,43915
|
|
20240925,150300,66312637495,3245,3280,3285,3240,37189
|
|
20240925,150200,66191475130,3285,3275,3290,3275,2498
|
|
20240925,150100,66183282300,3270,3300,3300,3270,7637
|
|
20240925,150000,66158234410,3285,3305,3315,3280,18165
|
|
20240925,145900,66098358050,3310,3305,3325,3300,25048
|
|
20240925,145800,66015304635,3300,3300,3310,3290,6421
|
|
20240925,145700,65994115865,3305,3295,3315,3285,10388
|
|
20240925,145600,65959841440,3290,3285,3295,3275,7033
|
|
20240925,145500,65936770815,3280,3280,3290,3280,11671
|
|
20240925,145400,65898423025,3280,3290,3290,3280,4276
|
|
20240925,145300,65884387440,3285,3275,3300,3275,4253
|
|
20240925,145200,65870421020,3275,3275,3280,3270,4548
|
|
20240925,145100,65855535470,3275,3285,3285,3265,12650
|
|
20240925,145000,65814164045,3280,3295,3300,3275,42650
|
|
20240925,144900,65674245685,3300,3310,3310,3300,7713
|
|
20240925,144800,65648779405,3305,3320,3320,3305,5113
|
|
20240925,144700,65631852135,3315,3310,3320,3300,6628
|
|
20240925,144600,65609924465,3310,3310,3310,3300,7906
|
|
20240925,144500,65583799900,3310,3320,3335,3310,23678
|
|
20240925,144400,65505171240,3325,3300,3330,3300,10210
|
|
20240925,144300,65471317370,3295,3290,3305,3290,5969
|
|
20240925,144200,65451630700,3285,3300,3300,3280,4997
|
|
20240925,144100,65435196050,3290,3290,3300,3280,5086
|
|
20240925,144000,65418496260,3285,3295,3300,3285,16590
|
|
20240925,143900,65363830455,3290,3285,3300,3285,3939
|
|
20240925,143800,65350872160,3285,3290,3295,3280,6330
|
|
20240925,143700,65330066020,3290,3290,3295,3285,8824
|
|
20240925,143600,65301041905,3285,3295,3300,3285,6852
|
|
20240925,143500,65278476400,3290,3275,3300,3275,5433
|
|
20240925,143400,65260630565,3275,3270,3285,3270,9596
|
|
20240925,143300,65229160455,3270,3290,3295,3265,21648
|
|
20240925,143200,65158360175,3290,3300,3310,3275,11327
|
|
20240925,143100,65121036700,3300,3295,3300,3280,6841
|
|
20240925,143000,65098512785,3285,3305,3310,3285,16388
|
|
20240925,142900,65044414825,3310,3290,3315,3285,11000
|
|
20240925,142800,65008124220,3285,3280,3285,3275,13180
|
|
20240925,142700,64964909810,3285,3295,3300,3275,12370
|
|
20240925,142600,64924286460,3290,3315,3315,3285,24913
|
|
20240925,142500,64842097335,3310,3315,3315,3305,8456
|
|
20240925,142400,64814106280,3305,3300,3325,3295,13694
|
|
20240925,142300,64768861290,3300,3295,3300,3290,7145
|
|
20240925,142200,64745328330,3295,3285,3300,3280,6653
|
|
20240925,142100,64723448080,3285,3275,3290,3270,28496
|
|
20240925,142000,64630074450,3280,3310,3310,3280,44058
|
|
20240925,141900,64485083560,3320,3315,3325,3290,68799
|
|
20240925,141800,64257972750,3315,3370,3370,3310,44192
|
|
20240925,141700,64110535230,3360,3355,3370,3355,2645
|
|
20240925,141600,64101633910,3370,3370,3380,3350,22314
|
|
20240925,141500,64026685440,3370,3385,3385,3350,15710
|
|
20240925,141400,63973870020,3390,3385,3395,3375,5161
|
|
20240925,141300,63956405105,3375,3390,3400,3365,13804
|
|
20240925,141200,63909648320,3395,3375,3400,3375,12679
|
|
20240925,141100,63866720835,3380,3355,3380,3345,24690
|
|
20240925,141000,63783959750,3355,3385,3385,3345,28933
|
|
20240925,140900,63686730705,3385,3395,3400,3385,6942
|
|
20240925,140800,63663160505,3395,3380,3395,3380,1875
|
|
20240925,140700,63656805505,3380,3400,3405,3380,5614
|
|
20240925,140600,63637763440,3400,3385,3425,3360,24723
|
|
20240925,140500,63553856725,3375,3380,3395,3365,9103
|
|
20240925,140400,63523082620,3380,3360,3400,3355,33338
|
|
20240925,140300,63410671595,3360,3355,3375,3350,26880
|
|
20240925,140200,63320411480,3375,3405,3405,3355,33214
|
|
20240925,140100,63208350300,3405,3380,3405,3380,22612
|
|
20240925,140000,63131681450,3385,3410,3420,3350,70186
|
|
20240925,135900,62893605430,3400,3440,3455,3400,43926
|
|
20240925,135800,62743121695,3440,3445,3465,3440,13813
|
|
20240925,135700,62695451985,3445,3485,3495,3440,39686
|
|
20240925,135600,62558112200,3485,3490,3495,3480,4622
|
|
20240925,135500,62542017880,3490,3505,3510,3485,8248
|
|
20240925,135400,62513158335,3485,3465,3525,3460,21362
|
|
20240925,135300,62438643330,3465,3475,3485,3450,32318
|
|
20240925,135200,62326719700,3470,3515,3525,3460,48190
|
|
20240925,135100,62158958550,3515,3535,3540,3480,57589
|
|
20240925,135000,61957014900,3535,3535,3545,3530,13424
|
|
20240925,134900,61909498455,3540,3525,3560,3515,35197
|
|
20240925,134800,61785142310,3525,3555,3595,3525,45609
|
|
20240925,134700,61622989440,3560,3615,3615,3550,63865
|
|
20240925,134600,61394236670,3605,3590,3620,3590,33091
|
|
20240925,134500,61274785425,3600,3610,3630,3590,34756
|
|
20240925,134400,61149312160,3615,3565,3620,3560,38267
|
|
20240925,134300,61011609310,3565,3570,3590,3565,19684
|
|
20240925,134200,60941168760,3570,3560,3615,3560,36856
|
|
20240925,134100,60809502760,3560,3620,3620,3560,95020
|
|
20240925,134000,60469134095,3625,3620,3675,3605,97227
|
|
20240925,133900,60115094705,3615,3615,3640,3610,60338
|
|
20240925,133800,59896232465,3610,3600,3615,3565,40632
|
|
20240925,133700,59750416925,3600,3620,3640,3600,41644
|
|
20240925,133600,59599744660,3625,3620,3655,3605,95893
|
|
20240925,133500,59251662130,3620,3580,3630,3570,98257
|
|
20240925,133400,58896241525,3570,3570,3600,3550,65723
|
|
20240925,133300,58660776795,3565,3580,3585,3540,53674
|
|
20240925,133200,58469719645,3585,3600,3600,3570,41379
|
|
20240925,133100,58321490135,3590,3605,3630,3580,111422
|
|
20240925,133000,57919746920,3610,3625,3640,3585,124451
|
|
20240925,132900,57470270180,3635,3515,3655,3515,214387
|
|
20240925,132800,56700349850,3530,3515,3535,3515,6240
|
|
20240925,132700,56678365675,3510,3510,3520,3510,2716
|
|
20240925,132600,56668822870,3510,3505,3545,3500,17747
|
|
20240925,132500,56606193850,3500,3515,3520,3500,5266
|
|
20240925,132400,56587709465,3520,3500,3525,3500,13932
|
|
20240925,132300,56538733435,3500,3480,3500,3470,4430
|
|
20240925,132200,56523282585,3480,3520,3520,3480,13970
|
|
20240925,132100,56474380555,3505,3490,3530,3485,63442
|
|
20240925,132000,56251206175,3490,3480,3490,3475,15559
|
|
20240925,131900,56196977395,3480,3480,3480,3470,2917
|
|
20240925,131800,56186840085,3480,3475,3480,3475,3197
|
|
20240925,131700,56175720255,3475,3465,3480,3465,4126
|
|
20240925,131600,56161396445,3465,3475,3475,3465,4479
|
|
20240925,131500,56145850300,3475,3480,3480,3470,12359
|
|
20240925,131400,56102935310,3475,3450,3480,3450,7382
|
|
20240925,131300,56077336560,3450,3440,3450,3440,2512
|
|
20240925,131200,56068686815,3440,3455,3455,3440,2224
|
|
20240925,131100,56061022130,3455,3455,3460,3450,1952
|
|
20240925,131000,56054282125,3455,3445,3455,3445,1486
|
|
20240925,130900,56049158830,3440,3450,3450,3440,4122
|
|
20240925,130800,56034947080,3450,3455,3465,3450,2032
|
|
20240925,130700,56027924195,3465,3455,3465,3450,4468
|
|
20240925,130600,56012484705,3460,3450,3460,3430,4553
|
|
20240925,130500,55996816420,3440,3445,3445,3430,11052
|
|
20240925,130400,55958840550,3445,3450,3450,3445,4750
|
|
20240925,130300,55942471300,3450,3455,3455,3450,3109
|
|
20240925,130200,55931738530,3460,3475,3475,3460,4198
|
|
20240925,130100,55917201470,3475,3475,3485,3465,5075
|
|
20240925,130000,55899570735,3475,3460,3475,3460,3878
|
|
20240925,125900,55886128980,3465,3460,3475,3460,4385
|
|
20240925,125800,55870916010,3465,3465,3470,3455,2701
|
|
20240925,125700,55861561335,3465,3470,3475,3455,6474
|
|
20240925,125600,55839133685,3470,3475,3475,3455,6733
|
|
20240925,125500,55815776725,3475,3455,3475,3455,5524
|
|
20240925,125400,55796621275,3455,3465,3470,3450,6444
|
|
20240925,125300,55774333915,3480,3450,3480,3445,13325
|
|
20240925,125200,55728147000,3450,3435,3450,3435,2727
|
|
20240925,125100,55718761745,3430,3435,3440,3430,10591
|
|
20240925,125000,55682425830,3435,3450,3455,3435,13427
|
|
20240925,124900,55636162340,3455,3445,3455,3440,1544
|
|
20240925,124800,55630846335,3450,3435,3450,3430,8456
|
|
20240925,124700,55601745270,3435,3440,3445,3435,14445
|
|
20240925,124600,55552076290,3445,3445,3455,3440,5039
|
|
20240925,124500,55534724435,3445,3445,3455,3435,14221
|
|
20240925,124400,55485785680,3455,3445,3455,3440,12208
|
|
20240925,124300,55443724080,3450,3455,3460,3440,14412
|
|
20240925,124200,55394005615,3455,3485,3485,3445,15525
|
|
20240925,124100,55340177425,3490,3500,3500,3485,7027
|
|
20240925,124000,55315658230,3500,3500,3505,3490,6851
|
|
20240925,123900,55291693225,3495,3490,3500,3485,6115
|
|
20240925,123800,55270336410,3495,3520,3525,3495,41866
|
|
20240925,123700,55123306695,3515,3510,3520,3505,41350
|
|
20240925,123600,54978082670,3515,3485,3515,3485,18578
|
|
20240925,123500,54912922760,3485,3495,3505,3485,15772
|
|
20240925,123400,54857796415,3495,3470,3495,3470,3525
|
|
20240925,123300,54845506200,3475,3475,3480,3465,5951
|
|
20240925,123200,54824853345,3480,3465,3485,3465,8241
|
|
20240925,123100,54796232310,3465,3465,3475,3460,5320
|
|
20240925,123000,54777785180,3465,3455,3475,3445,9814
|
|
20240925,122900,54743832135,3460,3460,3460,3450,6470
|
|
20240925,122800,54721485600,3460,3450,3460,3440,6762
|
|
20240925,122700,54698167805,3450,3455,3455,3435,8389
|
|
20240925,122600,54669244325,3450,3450,3455,3435,17620
|
|
20240925,122500,54608554105,3450,3465,3470,3435,38603
|
|
20240925,122400,54475526415,3470,3480,3480,3460,30531
|
|
20240925,122300,54369694390,3485,3485,3485,3470,6242
|
|
20240925,122200,54347998045,3485,3485,3495,3480,6852
|
|
20240925,122100,54324101910,3490,3490,3495,3485,2654
|
|
20240925,122000,54314838770,3495,3500,3500,3490,5007
|
|
20240925,121900,54297327230,3500,3480,3500,3480,3855
|
|
20240925,121800,54283879665,3480,3475,3490,3470,4819
|
|
20240925,121700,54267094205,3465,3470,3475,3460,3892
|
|
20240925,121600,54253605370,3465,3475,3475,3455,11130
|
|
20240925,121500,54215055125,3475,3490,3490,3465,7588
|
|
20240925,121400,54188684485,3490,3485,3495,3480,3474
|
|
20240925,121300,54176570565,3485,3475,3485,3460,10794
|
|
20240925,121200,54139123220,3470,3475,3485,3470,11550
|
|
20240925,121100,54098970360,3475,3490,3490,3455,62690
|
|
20240925,121000,53881384660,3490,3490,3495,3485,6278
|
|
20240925,120900,53859480995,3490,3485,3495,3480,19123
|
|
20240925,120800,53792819970,3485,3505,3510,3485,24918
|
|
20240925,120700,53705782635,3500,3515,3515,3500,34914
|
|
20240925,120600,53583504940,3515,3540,3540,3510,8771
|
|
20240925,120500,53552575395,3535,3530,3540,3530,8800
|
|
20240925,120400,53521452160,3530,3520,3535,3520,4882
|
|
20240925,120300,53504224275,3525,3505,3525,3505,9617
|
|
20240925,120200,53470483930,3505,3510,3525,3505,11825
|
|
20240925,120100,53428950800,3510,3525,3525,3510,14580
|
|
20240925,120000,53377710735,3520,3530,3540,3520,18160
|
|
20240925,115900,53313752150,3530,3535,3540,3525,2729
|
|
20240925,115800,53304110065,3540,3540,3545,3535,7036
|
|
20240925,115700,53279215230,3535,3520,3550,3520,3750
|
|
20240925,115600,53265969770,3520,3545,3545,3520,16624
|
|
20240925,115500,53207325870,3545,3555,3555,3540,1347
|
|
20240925,115400,53202548710,3555,3540,3555,3535,1721
|
|
20240925,115300,53196459760,3535,3560,3560,3535,15932
|
|
20240925,115200,53139915200,3560,3550,3565,3545,14549
|
|
20240925,115100,53088177355,3545,3535,3550,3525,6078
|
|
20240925,115000,53066697510,3540,3535,3540,3525,10298
|
|
20240925,114900,53030336425,3535,3550,3550,3535,8219
|
|
20240925,114800,53001234610,3545,3550,3555,3535,8503
|
|
20240925,114700,52971065215,3555,3535,3565,3535,7077
|
|
20240925,114600,52945913815,3535,3530,3535,3525,2379
|
|
20240925,114500,52937516155,3525,3530,3535,3525,8162
|
|
20240925,114400,52908726705,3530,3545,3545,3525,11319
|
|
20240925,114300,52868700220,3545,3545,3555,3545,18431
|
|
20240925,114200,52803304460,3545,3525,3545,3525,14142
|
|
20240925,114100,52753352515,3525,3540,3545,3520,30486
|
|
20240925,114000,52645752650,3535,3550,3555,3525,42994
|
|
20240925,113900,52493820625,3545,3555,3560,3530,27522
|
|
20240925,113800,52396388980,3560,3565,3565,3540,70604
|
|
20240925,113700,52145627720,3565,3570,3570,3560,10657
|
|
20240925,113600,52107641630,3570,3580,3590,3565,8316
|
|
20240925,113500,52077945535,3580,3580,3595,3570,4810
|
|
20240925,113400,52060722445,3580,3575,3590,3570,8688
|
|
20240925,113300,52029629590,3575,3580,3590,3575,5446
|
|
20240925,113200,52010150160,3580,3585,3595,3580,4901
|
|
20240925,113100,51992585525,3585,3580,3585,3575,6680
|
|
20240925,113000,51968684155,3580,3600,3605,3580,5429
|
|
20240925,112900,51949210455,3605,3590,3620,3585,27990
|
|
20240925,112800,51848294355,3595,3570,3595,3565,6528
|
|
20240925,112700,51824906535,3570,3580,3600,3570,23289
|
|
20240925,112600,51741427165,3575,3565,3595,3565,9611
|
|
20240925,112500,51707035735,3565,3575,3585,3560,26764
|
|
20240925,112400,51611525045,3580,3580,3590,3570,21564
|
|
20240925,112300,51534457330,3590,3590,3590,3575,12430
|
|
20240925,112200,51489937055,3585,3600,3605,3580,14542
|
|
20240925,112100,51437773110,3610,3585,3615,3585,22707
|
|
20240925,112000,51355902905,3585,3620,3620,3580,32551
|
|
20240925,111900,51238782960,3615,3610,3625,3610,46716
|
|
20240925,111800,51069827275,3610,3605,3615,3595,30032
|
|
20240925,111700,50961584850,3600,3590,3605,3585,21718
|
|
20240925,111600,50883459885,3590,3585,3595,3560,50031
|
|
20240925,111500,50704772000,3585,3610,3610,3560,81763
|
|
20240925,111400,50411733740,3610,3615,3620,3600,61743
|
|
20240925,111300,50189076300,3615,3640,3645,3615,39445
|
|
20240925,111200,50046067245,3645,3635,3655,3635,46287
|
|
20240925,111100,49877262145,3640,3640,3640,3620,35357
|
|
20240925,111000,49749037350,3625,3645,3650,3625,39611
|
|
20240925,110900,49605001585,3645,3640,3655,3625,33214
|
|
20240925,110800,49484297490,3645,3640,3645,3625,35117
|
|
20240925,110700,49356764850,3640,3650,3655,3620,71740
|
|
20240925,110600,49095853200,3655,3670,3670,3645,76647
|
|
20240925,110500,48815931195,3675,3675,3710,3655,118871
|
|
20240925,110400,48378466715,3675,3775,3775,3670,229673
|
|
20240925,110300,47525927055,3775,3755,3780,3750,154934
|
|
20240925,110200,46942445625,3755,3715,3755,3705,77414
|
|
20240925,110100,46653378830,3720,3750,3770,3720,157698
|
|
20240925,110000,46061867200,3750,3740,3760,3730,157982
|
|
20240925,105900,45469863310,3730,3710,3745,3705,160252
|
|
20240925,105800,44872165190,3705,3690,3720,3685,72390
|
|
20240925,105700,44603650320,3685,3700,3710,3660,85995
|
|
20240925,105600,44287242215,3710,3725,3725,3685,90972
|
|
20240925,105500,43949853960,3720,3695,3735,3685,123898
|
|
20240925,105400,43489909140,3700,3695,3730,3665,159305
|
|
20240925,105300,42899620945,3690,3690,3695,3655,96216
|
|
20240925,105200,42545796675,3685,3695,3720,3665,270185
|
|
20240925,105100,41546553985,3685,3675,3695,3665,70366
|
|
20240925,105000,41287680620,3685,3675,3690,3660,84121
|
|
20240925,104900,40978478560,3675,3670,3680,3655,68125
|
|
20240925,104800,40728651340,3670,3670,3680,3640,75538
|
|
20240925,104700,40452021265,3670,3660,3680,3625,120947
|
|
20240925,104600,40009880770,3665,3665,3675,3630,118380
|
|
20240925,104500,39576760285,3665,3600,3665,3575,142591
|
|
20240925,104400,39058660585,3590,3585,3605,3560,31914
|
|
20240925,104300,38944423740,3575,3585,3625,3565,36517
|
|
20240925,104200,38813204950,3590,3605,3635,3570,43664
|
|
20240925,104100,38655829475,3605,3560,3605,3560,38195
|
|
20240925,104000,38518909345,3560,3580,3660,3550,134043
|
|
20240925,103900,38035927705,3580,3605,3620,3580,36868
|
|
20240925,103800,37903237140,3605,3575,3635,3575,79200
|
|
20240925,103700,37617206910,3575,3570,3610,3560,48484
|
|
20240925,103600,37443522525,3565,3585,3600,3555,116998
|
|
20240925,103500,37025524835,3580,3605,3620,3580,92161
|
|
20240925,103400,36693461805,3595,3670,3675,3585,165213
|
|
20240925,103300,36095295120,3665,3660,3680,3630,104444
|
|
20240925,103200,35713635160,3665,3685,3710,3640,208760
|
|
20240925,103100,34946759060,3685,3615,3730,3605,425504
|
|
20240925,103000,33382640510,3605,3565,3675,3565,283617
|
|
20240925,102900,32356429325,3575,3540,3590,3505,73241
|
|
20240925,102800,32097000955,3555,3520,3605,3505,107483
|
|
20240925,102700,31714681140,3520,3530,3530,3490,70309
|
|
20240925,102600,31468272570,3530,3520,3540,3510,18347
|
|
20240925,102500,31403665900,3515,3550,3555,3510,72211
|
|
20240925,102400,31149094585,3555,3520,3580,3520,96574
|
|
20240925,102300,30805778055,3525,3525,3555,3510,78945
|
|
20240925,102200,30527089660,3520,3495,3535,3490,67501
|
|
20240925,102100,30289810050,3495,3510,3540,3495,79596
|
|
20240925,102000,30010452195,3510,3555,3555,3500,149881
|
|
20240925,101900,29483347635,3540,3615,3615,3520,218790
|
|
20240925,101800,28701573595,3615,3580,3680,3565,476510
|
|
20240925,101700,26974780515,3585,3590,3610,3555,308787
|
|
20240925,101600,25869777675,3595,3415,3610,3395,486965
|
|
20240925,101500,24162721430,3410,3350,3420,3345,141995
|
|
20240925,101400,23682286600,3350,3335,3350,3325,42972
|
|
20240925,101300,23538748275,3340,3320,3350,3315,28733
|
|
20240925,101200,23443074050,3320,3305,3320,3285,21673
|
|
20240925,101100,23371481885,3305,3320,3325,3305,34447
|
|
20240925,101000,23257296535,3320,3285,3320,3275,39250
|
|
20240925,100900,23127909215,3285,3330,3335,3275,81990
|
|
20240925,100800,22856916075,3330,3355,3355,3315,69296
|
|
20240925,100700,22626190610,3355,3350,3370,3350,14452
|
|
20240925,100600,22577606870,3350,3370,3385,3350,19349
|
|
20240925,100500,22512498365,3375,3375,3375,3350,15318
|
|
20240925,100400,22460992485,3375,3380,3385,3355,42255
|
|
20240925,100300,22318546135,3375,3360,3385,3340,109173
|
|
20240925,100200,21952320165,3360,3410,3415,3360,145458
|
|
20240925,100100,21460485865,3415,3410,3440,3405,28829
|
|
20240925,100000,21362049735,3410,3455,3460,3410,30258
|
|
20240925,095900,21258338920,3460,3425,3460,3410,49855
|
|
20240925,095800,21087184300,3420,3435,3435,3410,44117
|
|
20240925,095700,20936357340,3435,3440,3455,3410,89499
|
|
20240925,095600,20630056325,3440,3450,3485,3440,55500
|
|
20240925,095500,20437955980,3445,3440,3475,3430,60368
|
|
20240925,095400,20229661135,3445,3445,3480,3430,91583
|
|
20240925,095300,19913682335,3440,3480,3500,3440,148135
|
|
20240925,095200,19401286570,3485,3525,3525,3470,165353
|
|
20240925,095100,18823950110,3530,3565,3600,3510,175569
|
|
20240925,095000,18199012820,3565,3520,3575,3515,108185
|
|
20240925,094900,17815253545,3515,3550,3560,3505,145141
|
|
20240925,094800,17303173840,3550,3605,3605,3530,217255
|
|
20240925,094700,16529277980,3600,3565,3640,3555,365199
|
|
20240925,094600,15215055885,3565,3565,3600,3530,365234
|
|
20240925,094500,13912206065,3555,3465,3570,3445,593241
|
|
20240925,094400,11821219360,3460,3470,3505,3405,584208
|
|
20240925,094300,9798961230,3455,3455,3455,3455,0
|
|
20240925,094200,9798961230,3455,3450,3455,3435,16629
|
|
20240925,094100,9741567285,3450,3270,3450,3220,538973
|
|
20240925,094000,7930181785,3270,3160,3275,3145,85690
|
|
20240925,093900,7653923695,3185,3205,3255,3160,86426
|
|
20240925,093800,7375676160,3205,3190,3220,3175,29084
|
|
20240925,093700,7282704895,3215,3180,3245,3165,90568
|
|
20240925,093600,6992031510,3165,3160,3180,3150,11549
|
|
20240925,093500,6955432515,3155,3165,3175,3155,18922
|
|
20240925,093400,6895438580,3165,3160,3180,3150,11815
|
|
20240925,093300,6857977110,3165,3165,3165,3120,34453
|
|
20240925,093200,6749826450,3150,3160,3175,3150,22877
|
|
20240925,093100,6677554860,3160,3180,3180,3155,26740
|
|
20240925,093000,6592875275,3180,3165,3195,3155,51385
|
|
20240925,092900,6429753525,3160,3130,3190,3115,46410
|
|
20240925,092800,6282787325,3130,3145,3160,3100,49560
|
|
20240925,092700,6127428890,3150,3120,3150,3120,22897
|
|
20240925,092600,6055461910,3130,3135,3135,3105,7357
|
|
20240925,092500,6032504000,3115,3115,3135,3095,24745
|
|
20240925,092400,5955616220,3115,3110,3135,3110,5281
|
|
20240925,092300,5939145765,3110,3110,3115,3105,14157
|
|
20240925,092200,5895132455,3115,3145,3145,3105,8662
|
|
20240925,092100,5868111795,3145,3100,3145,3095,13767
|
|
20240925,092000,5825102915,3110,3105,3125,3095,11293
|
|
20240925,091900,5790049035,3105,3135,3135,3105,9919
|
|
20240925,091800,5759171025,3125,3115,3140,3110,5735
|
|
20240925,091700,5741267495,3110,3140,3140,3100,25444
|
|
20240925,091600,5662191290,3140,3120,3180,3110,68610
|
|
20240925,091500,5446250440,3105,3085,3130,3070,60144
|
|
20240925,091400,5259872805,3080,3150,3175,3080,81733
|
|
20240925,091300,5005172005,3145,3185,3190,3145,48232
|
|
20240925,091200,4852705930,3180,3225,3235,3180,30091
|
|
20240925,091100,4756203175,3235,3215,3265,3215,93975
|
|
20240925,091000,4451731730,3220,3200,3220,3180,36254
|
|
20240925,090900,4335833135,3210,3190,3230,3170,27195
|
|
20240925,090800,4248813180,3170,3195,3200,3150,49639
|
|
20240925,090700,4091508810,3200,3215,3220,3170,36855
|
|
20240925,090600,3973754795,3215,3190,3245,3180,47373
|
|
20240925,090500,3821295625,3190,3170,3210,3150,49365
|
|
20240925,090400,3664318755,3185,3220,3230,3170,75134
|
|
20240925,090300,3424010765,3215,3250,3280,3195,117291
|
|
20240925,090200,3044533225,3255,3300,3350,3205,309117
|
|
20240925,090100,2024905795,3285,3180,3330,3180,325870
|
|
20240925,090000,967798535,3180,3145,3180,3100,299328
|