716 lines
39 KiB
CSV
716 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,205300,16608580580,17480,17480,17480,17480,19549
|
|
20240911,205200,16608580580,17480,17480,17480,17480,0
|
|
20240911,205100,16608580580,17480,17480,17480,17480,0
|
|
20240911,205000,16608580580,17480,17480,17480,17480,0
|
|
20240911,204900,16608580580,17480,17480,17480,17480,0
|
|
20240911,204800,16608580580,17480,17480,17480,17480,0
|
|
20240911,204700,16608580580,17480,17480,17480,17480,0
|
|
20240911,204600,16608580580,17480,17480,17480,17480,0
|
|
20240911,204500,16608580580,17480,17480,17480,17480,0
|
|
20240911,204400,16608580580,17480,17480,17480,17480,0
|
|
20240911,204300,16608580580,17480,17480,17480,17480,0
|
|
20240911,204200,16608580580,17480,17480,17480,17480,0
|
|
20240911,204100,16608580580,17480,17480,17480,17480,0
|
|
20240911,204000,16608580580,17480,17480,17480,17480,0
|
|
20240911,203900,16608580580,17480,17480,17480,17480,0
|
|
20240911,203800,16608580580,17480,17480,17480,17480,0
|
|
20240911,203700,16608580580,17480,17480,17480,17480,0
|
|
20240911,203600,16608580580,17480,17480,17480,17480,0
|
|
20240911,203500,16608580580,17480,17480,17480,17480,0
|
|
20240911,203400,16608580580,17480,17480,17480,17480,0
|
|
20240911,203300,16608580580,17480,17480,17480,17480,0
|
|
20240911,203200,16608580580,17480,17480,17480,17480,0
|
|
20240911,203100,16608580580,17480,17480,17480,17480,0
|
|
20240911,203000,16608580580,17480,17480,17480,17480,0
|
|
20240911,202900,16608580580,17480,17480,17480,17480,0
|
|
20240911,202800,16608580580,17480,17480,17480,17480,0
|
|
20240911,202700,16608580580,17480,17480,17480,17480,0
|
|
20240911,202600,16608580580,17480,17480,17480,17480,0
|
|
20240911,202500,16608580580,17480,17480,17480,17480,0
|
|
20240911,202400,16608580580,17480,17480,17480,17480,0
|
|
20240911,202300,16608580580,17480,17480,17480,17480,19549
|
|
20240911,202200,16608580580,17480,17480,17480,17480,0
|
|
20240911,202100,16608580580,17480,17480,17480,17480,0
|
|
20240911,202000,16608580580,17480,17480,17480,17480,0
|
|
20240911,201900,16608580580,17480,17480,17480,17480,0
|
|
20240911,201800,16608580580,17480,17480,17480,17480,0
|
|
20240911,201700,16608580580,17480,17480,17480,17480,0
|
|
20240911,201600,16608580580,17480,17480,17480,17480,0
|
|
20240911,201500,16608580580,17480,17480,17480,17480,0
|
|
20240911,201400,16608580580,17480,17480,17480,17480,0
|
|
20240911,201300,16608580580,17480,17480,17480,17480,0
|
|
20240911,201200,16608580580,17480,17480,17480,17480,0
|
|
20240911,201100,16608580580,17480,17480,17480,17480,0
|
|
20240911,201000,16608580580,17480,17480,17480,17480,0
|
|
20240911,200900,16608580580,17480,17480,17480,17480,0
|
|
20240911,200800,16608580580,17480,17480,17480,17480,0
|
|
20240911,200700,16608580580,17480,17480,17480,17480,0
|
|
20240911,200600,16608580580,17480,17480,17480,17480,0
|
|
20240911,200500,16608580580,17480,17480,17480,17480,0
|
|
20240911,200400,16608580580,17480,17480,17480,17480,0
|
|
20240911,200300,16608580580,17480,17480,17480,17480,0
|
|
20240911,200200,16608580580,17480,17480,17480,17480,0
|
|
20240911,200100,16608580580,17480,17480,17480,17480,0
|
|
20240911,200000,16608580580,17480,17480,17480,17480,0
|
|
20240911,195900,16608580580,17480,17480,17480,17480,0
|
|
20240911,195800,16608580580,17480,17480,17480,17480,0
|
|
20240911,195700,16608580580,17480,17480,17480,17480,0
|
|
20240911,195600,16608580580,17480,17480,17480,17480,0
|
|
20240911,195500,16608580580,17480,17480,17480,17480,0
|
|
20240911,195400,16608580580,17480,17480,17480,17480,0
|
|
20240911,195300,16608580580,17480,17480,17480,17480,19549
|
|
20240911,195200,16608580580,17480,17480,17480,17480,0
|
|
20240911,195100,16608580580,17480,17480,17480,17480,0
|
|
20240911,195000,16608580580,17480,17480,17480,17480,0
|
|
20240911,194900,16608580580,17480,17480,17480,17480,0
|
|
20240911,194800,16608580580,17480,17480,17480,17480,0
|
|
20240911,194700,16608580580,17480,17480,17480,17480,0
|
|
20240911,194600,16608580580,17480,17480,17480,17480,0
|
|
20240911,194500,16608580580,17480,17480,17480,17480,0
|
|
20240911,194400,16608580580,17480,17480,17480,17480,0
|
|
20240911,194300,16608580580,17480,17480,17480,17480,0
|
|
20240911,194200,16608580580,17480,17480,17480,17480,0
|
|
20240911,194100,16608580580,17480,17480,17480,17480,0
|
|
20240911,194000,16608580580,17480,17480,17480,17480,0
|
|
20240911,193900,16608580580,17480,17480,17480,17480,0
|
|
20240911,193800,16608580580,17480,17480,17480,17480,0
|
|
20240911,193700,16608580580,17480,17480,17480,17480,0
|
|
20240911,193600,16608580580,17480,17480,17480,17480,0
|
|
20240911,193500,16608580580,17480,17480,17480,17480,0
|
|
20240911,193400,16608580580,17480,17480,17480,17480,0
|
|
20240911,193300,16608580580,17480,17480,17480,17480,0
|
|
20240911,193200,16608580580,17480,17480,17480,17480,0
|
|
20240911,193100,16608580580,17480,17480,17480,17480,0
|
|
20240911,193000,16608580580,17480,17480,17480,17480,0
|
|
20240911,192900,16608580580,17480,17480,17480,17480,0
|
|
20240911,192800,16608580580,17480,17480,17480,17480,0
|
|
20240911,192700,16608580580,17480,17480,17480,17480,0
|
|
20240911,192600,16608580580,17480,17480,17480,17480,0
|
|
20240911,192500,16608580580,17480,17480,17480,17480,0
|
|
20240911,192400,16608580580,17480,17480,17480,17480,0
|
|
20240911,192300,16608580580,17480,17480,17480,17480,19549
|
|
20240911,192200,16608580580,17480,17480,17480,17480,0
|
|
20240911,192100,16608580580,17480,17480,17480,17480,0
|
|
20240911,192000,16608580580,17480,17480,17480,17480,0
|
|
20240911,191900,16608580580,17480,17480,17480,17480,0
|
|
20240911,191800,16608580580,17480,17480,17480,17480,0
|
|
20240911,191700,16608580580,17480,17480,17480,17480,0
|
|
20240911,191600,16608580580,17480,17480,17480,17480,0
|
|
20240911,191500,16608580580,17480,17480,17480,17480,0
|
|
20240911,191400,16608580580,17480,17480,17480,17480,0
|
|
20240911,191300,16608580580,17480,17480,17480,17480,0
|
|
20240911,191200,16608580580,17480,17480,17480,17480,0
|
|
20240911,191100,16608580580,17480,17480,17480,17480,0
|
|
20240911,191000,16608580580,17480,17480,17480,17480,0
|
|
20240911,190900,16608580580,17480,17480,17480,17480,0
|
|
20240911,190800,16608580580,17480,17480,17480,17480,0
|
|
20240911,190700,16608580580,17480,17480,17480,17480,0
|
|
20240911,190600,16608580580,17480,17480,17480,17480,0
|
|
20240911,190500,16608580580,17480,17480,17480,17480,0
|
|
20240911,190400,16608580580,17480,17480,17480,17480,0
|
|
20240911,190300,16608580580,17480,17480,17480,17480,0
|
|
20240911,190200,16608580580,17480,17480,17480,17480,0
|
|
20240911,190100,16608580580,17480,17480,17480,17480,0
|
|
20240911,190000,16608580580,17480,17480,17480,17480,0
|
|
20240911,185900,16608580580,17480,17480,17480,17480,0
|
|
20240911,185800,16608580580,17480,17480,17480,17480,0
|
|
20240911,185700,16608580580,17480,17480,17480,17480,0
|
|
20240911,185600,16608580580,17480,17480,17480,17480,0
|
|
20240911,185500,16608580580,17480,17480,17480,17480,0
|
|
20240911,185400,16608580580,17480,17480,17480,17480,0
|
|
20240911,185300,16608580580,17480,17480,17480,17480,19549
|
|
20240911,185200,16608580580,17480,17480,17480,17480,0
|
|
20240911,185100,16608580580,17480,17480,17480,17480,0
|
|
20240911,185000,16608580580,17480,17480,17480,17480,0
|
|
20240911,184900,16608580580,17480,17480,17480,17480,0
|
|
20240911,184800,16608580580,17480,17480,17480,17480,0
|
|
20240911,184700,16608580580,17480,17480,17480,17480,0
|
|
20240911,184600,16608580580,17480,17480,17480,17480,0
|
|
20240911,184500,16608580580,17480,17480,17480,17480,0
|
|
20240911,184400,16608580580,17480,17480,17480,17480,0
|
|
20240911,184300,16608580580,17480,17480,17480,17480,0
|
|
20240911,184200,16608580580,17480,17480,17480,17480,0
|
|
20240911,184100,16608580580,17480,17480,17480,17480,0
|
|
20240911,184000,16608580580,17480,17480,17480,17480,0
|
|
20240911,183900,16608580580,17480,17480,17480,17480,0
|
|
20240911,183800,16608580580,17480,17480,17480,17480,0
|
|
20240911,183700,16608580580,17480,17480,17480,17480,0
|
|
20240911,183600,16608580580,17480,17480,17480,17480,0
|
|
20240911,183500,16608580580,17480,17480,17480,17480,0
|
|
20240911,183400,16608580580,17480,17480,17480,17480,0
|
|
20240911,183300,16608580580,17480,17480,17480,17480,0
|
|
20240911,183200,16608580580,17480,17480,17480,17480,0
|
|
20240911,183100,16608580580,17480,17480,17480,17480,0
|
|
20240911,183000,16608580580,17480,17480,17480,17480,0
|
|
20240911,182900,16608580580,17480,17480,17480,17480,0
|
|
20240911,182800,16608580580,17480,17480,17480,17480,0
|
|
20240911,182700,16608580580,17480,17480,17480,17480,0
|
|
20240911,182600,16608580580,17480,17480,17480,17480,0
|
|
20240911,182500,16608580580,17480,17480,17480,17480,0
|
|
20240911,182400,16608580580,17480,17480,17480,17480,0
|
|
20240911,182300,16608580580,17480,17480,17480,17480,19549
|
|
20240911,182200,16608580580,17480,17480,17480,17480,0
|
|
20240911,182100,16608580580,17480,17480,17480,17480,0
|
|
20240911,182000,16608580580,17480,17480,17480,17480,0
|
|
20240911,181900,16608580580,17480,17480,17480,17480,0
|
|
20240911,181800,16608580580,17480,17480,17480,17480,0
|
|
20240911,181700,16608580580,17480,17480,17480,17480,0
|
|
20240911,181600,16608580580,17480,17480,17480,17480,0
|
|
20240911,181500,16608580580,17480,17480,17480,17480,0
|
|
20240911,181400,16608580580,17480,17480,17480,17480,0
|
|
20240911,181300,16608580580,17480,17480,17480,17480,0
|
|
20240911,181200,16608580580,17480,17480,17480,17480,0
|
|
20240911,181100,16608580580,17480,17480,17480,17480,0
|
|
20240911,181000,16608580580,17480,17480,17480,17480,0
|
|
20240911,180900,16608580580,17480,17480,17480,17480,0
|
|
20240911,180800,16608580580,17480,17480,17480,17480,0
|
|
20240911,180700,16608580580,17480,17480,17480,17480,0
|
|
20240911,180600,16608580580,17480,17480,17480,17480,0
|
|
20240911,180500,16608580580,17480,17480,17480,17480,0
|
|
20240911,180400,16608580580,17480,17480,17480,17480,0
|
|
20240911,180300,16608580580,17480,17480,17480,17480,0
|
|
20240911,180200,16608580580,17480,17480,17480,17480,0
|
|
20240911,180100,16608580580,17480,17480,17480,17480,0
|
|
20240911,180000,16608580580,17480,17480,17480,17480,0
|
|
20240911,175900,16608580580,17480,17480,17480,17480,0
|
|
20240911,175800,16608580580,17480,17480,17480,17480,0
|
|
20240911,175700,16608580580,17480,17480,17480,17480,0
|
|
20240911,175600,16608580580,17480,17480,17480,17480,0
|
|
20240911,175500,16608580580,17480,17480,17480,17480,0
|
|
20240911,175400,16608580580,17480,17480,17480,17480,0
|
|
20240911,175300,16608580580,17480,17480,17480,17480,19549
|
|
20240911,175200,16608580580,17480,17480,17480,17480,0
|
|
20240911,175100,16608580580,17480,17480,17480,17480,0
|
|
20240911,175000,16608580580,17480,17480,17480,17480,0
|
|
20240911,174900,16608580580,17480,17480,17480,17480,0
|
|
20240911,174800,16608580580,17480,17480,17480,17480,0
|
|
20240911,174700,16608580580,17480,17480,17480,17480,0
|
|
20240911,174600,16608580580,17480,17480,17480,17480,0
|
|
20240911,174500,16608580580,17480,17480,17480,17480,0
|
|
20240911,174400,16608580580,17480,17480,17480,17480,0
|
|
20240911,174300,16608580580,17480,17480,17480,17480,0
|
|
20240911,174200,16608580580,17480,17480,17480,17480,0
|
|
20240911,174100,16608580580,17480,17480,17480,17480,0
|
|
20240911,174000,16608580580,17480,17480,17480,17480,0
|
|
20240911,173900,16608580580,17480,17480,17480,17480,0
|
|
20240911,173800,16608580580,17480,17480,17480,17480,0
|
|
20240911,173700,16608580580,17480,17480,17480,17480,0
|
|
20240911,173600,16608580580,17480,17480,17480,17480,0
|
|
20240911,173500,16608580580,17480,17480,17480,17480,0
|
|
20240911,173400,16608580580,17480,17480,17480,17480,0
|
|
20240911,173300,16608580580,17480,17480,17480,17480,0
|
|
20240911,173200,16608580580,17480,17480,17480,17480,0
|
|
20240911,173100,16608580580,17480,17480,17480,17480,0
|
|
20240911,173000,16608580580,17480,17480,17480,17480,0
|
|
20240911,172900,16608580580,17480,17480,17480,17480,0
|
|
20240911,172800,16608580580,17480,17480,17480,17480,0
|
|
20240911,172700,16608580580,17480,17480,17480,17480,0
|
|
20240911,172600,16608580580,17480,17480,17480,17480,0
|
|
20240911,172500,16608580580,17480,17480,17480,17480,0
|
|
20240911,172400,16608580580,17480,17480,17480,17480,0
|
|
20240911,172300,16608580580,17480,17480,17480,17480,19549
|
|
20240911,172200,16608580580,17480,17480,17480,17480,0
|
|
20240911,172100,16608580580,17480,17480,17480,17480,0
|
|
20240911,172000,16608580580,17480,17480,17480,17480,0
|
|
20240911,171900,16608580580,17480,17480,17480,17480,0
|
|
20240911,171800,16608580580,17480,17480,17480,17480,0
|
|
20240911,171700,16608580580,17480,17480,17480,17480,0
|
|
20240911,171600,16608580580,17480,17480,17480,17480,0
|
|
20240911,171500,16608580580,17480,17480,17480,17480,0
|
|
20240911,171400,16608580580,17480,17480,17480,17480,0
|
|
20240911,171300,16608580580,17480,17480,17480,17480,0
|
|
20240911,171200,16608580580,17480,17480,17480,17480,0
|
|
20240911,171100,16608580580,17480,17480,17480,17480,0
|
|
20240911,171000,16608580580,17480,17480,17480,17480,0
|
|
20240911,170900,16608580580,17480,17480,17480,17480,0
|
|
20240911,170800,16608580580,17480,17480,17480,17480,0
|
|
20240911,170700,16608580580,17480,17480,17480,17480,0
|
|
20240911,170600,16608580580,17480,17480,17480,17480,0
|
|
20240911,170500,16608580580,17480,17480,17480,17480,0
|
|
20240911,170400,16608580580,17480,17480,17480,17480,0
|
|
20240911,170300,16608580580,17480,17480,17480,17480,0
|
|
20240911,170200,16608580580,17480,17480,17480,17480,0
|
|
20240911,170100,16608580580,17480,17480,17480,17480,0
|
|
20240911,170000,16608580580,17480,17480,17480,17480,0
|
|
20240911,165900,16608580580,17480,17480,17480,17480,0
|
|
20240911,165800,16608580580,17480,17480,17480,17480,0
|
|
20240911,165700,16608580580,17480,17480,17480,17480,0
|
|
20240911,165600,16608580580,17480,17480,17480,17480,0
|
|
20240911,165500,16608580580,17480,17480,17480,17480,0
|
|
20240911,165400,16608580580,17480,17480,17480,17480,0
|
|
20240911,165300,16608580580,17480,17480,17480,17480,19549
|
|
20240911,165200,16608580580,17480,17480,17480,17480,0
|
|
20240911,165100,16608580580,17480,17480,17480,17480,0
|
|
20240911,165000,16608580580,17480,17480,17480,17480,0
|
|
20240911,164900,16608580580,17480,17480,17480,17480,0
|
|
20240911,164800,16608580580,17480,17480,17480,17480,0
|
|
20240911,164700,16608580580,17480,17480,17480,17480,0
|
|
20240911,164600,16608580580,17480,17480,17480,17480,0
|
|
20240911,164500,16608580580,17480,17480,17480,17480,0
|
|
20240911,164400,16608580580,17480,17480,17480,17480,0
|
|
20240911,164300,16608580580,17480,17480,17480,17480,0
|
|
20240911,164200,16608580580,17480,17480,17480,17480,0
|
|
20240911,164100,16608580580,17480,17480,17480,17480,0
|
|
20240911,164000,16608580580,17480,17480,17480,17480,0
|
|
20240911,163900,16608580580,17480,17480,17480,17480,0
|
|
20240911,163800,16608580580,17480,17480,17480,17480,0
|
|
20240911,163700,16608580580,17480,17480,17480,17480,0
|
|
20240911,163600,16608580580,17480,17480,17480,17480,0
|
|
20240911,163500,16608580580,17480,17480,17480,17480,0
|
|
20240911,163400,16608580580,17480,17480,17480,17480,0
|
|
20240911,163300,16608580580,17480,17480,17480,17480,0
|
|
20240911,163200,16608580580,17480,17480,17480,17480,0
|
|
20240911,163100,16608580580,17480,17480,17480,17480,0
|
|
20240911,163000,16608580580,17480,17480,17480,17480,0
|
|
20240911,162900,16608580580,17480,17480,17480,17480,0
|
|
20240911,162800,16608580580,17480,17480,17480,17480,0
|
|
20240911,162700,16608580580,17480,17480,17480,17480,0
|
|
20240911,162600,16608580580,17480,17480,17480,17480,0
|
|
20240911,162500,16608580580,17480,17480,17480,17480,0
|
|
20240911,162400,16608580580,17480,17480,17480,17480,0
|
|
20240911,162300,16608580580,17480,17480,17480,17480,19549
|
|
20240911,162200,16608580580,17480,17480,17480,17480,0
|
|
20240911,162100,16608580580,17480,17480,17480,17480,0
|
|
20240911,162000,16608580580,17480,17480,17480,17480,0
|
|
20240911,161900,16608580580,17480,17480,17480,17480,0
|
|
20240911,161800,16608580580,17480,17480,17480,17480,0
|
|
20240911,161700,16608580580,17480,17480,17480,17480,0
|
|
20240911,161600,16608580580,17480,17480,17480,17480,0
|
|
20240911,161500,16608580580,17480,17480,17480,17480,0
|
|
20240911,161400,16608580580,17480,17480,17480,17480,0
|
|
20240911,161300,16608580580,17480,17480,17480,17480,0
|
|
20240911,161200,16608580580,17480,17480,17480,17480,0
|
|
20240911,161100,16608580580,17480,17480,17480,17480,0
|
|
20240911,161000,16608580580,17480,17480,17480,17480,0
|
|
20240911,160900,16608580580,17480,17480,17480,17480,0
|
|
20240911,160800,16608580580,17480,17480,17480,17480,0
|
|
20240911,160700,16608580580,17480,17480,17480,17480,0
|
|
20240911,160600,16608580580,17480,17480,17480,17480,0
|
|
20240911,160500,16608580580,17480,17480,17480,17480,0
|
|
20240911,160400,16608580580,17480,17480,17480,17480,0
|
|
20240911,160300,16608580580,17480,17480,17480,17480,0
|
|
20240911,160200,16608580580,17480,17480,17480,17480,0
|
|
20240911,160100,16608580580,17480,17480,17480,17480,0
|
|
20240911,160000,16608580580,17480,17480,17480,17480,0
|
|
20240911,155900,16608580580,17480,17480,17480,17480,0
|
|
20240911,155800,16608580580,17480,17480,17480,17480,0
|
|
20240911,155700,16608580580,17480,17480,17480,17480,0
|
|
20240911,155600,16608580580,17480,17480,17480,17480,0
|
|
20240911,155500,16608580580,17480,17480,17480,17480,0
|
|
20240911,155400,16608580580,17480,17480,17480,17480,0
|
|
20240911,155300,16608580580,17480,17480,17480,17480,19549
|
|
20240911,155200,16608580580,17480,17480,17480,17480,0
|
|
20240911,155100,16608580580,17480,17480,17480,17480,0
|
|
20240911,155000,16608580580,17480,17480,17480,17480,0
|
|
20240911,154900,16608580580,17480,17480,17480,17480,0
|
|
20240911,154800,16608580580,17480,17480,17480,17480,0
|
|
20240911,154700,16608580580,17480,17480,17480,17480,0
|
|
20240911,154600,16608580580,17480,17480,17480,17480,0
|
|
20240911,154500,16608580580,17480,17480,17480,17480,0
|
|
20240911,154400,16608580580,17480,17480,17480,17480,0
|
|
20240911,154300,16608580580,17480,17480,17480,17480,0
|
|
20240911,154200,16608580580,17480,17480,17480,17480,0
|
|
20240911,154100,16608580580,17480,17480,17480,17480,0
|
|
20240911,154000,16608580580,17480,17480,17480,17480,0
|
|
20240911,153900,16608580580,17480,17480,17480,17480,0
|
|
20240911,153800,16608580580,17480,17480,17480,17480,0
|
|
20240911,153700,16608580580,17480,17480,17480,17480,0
|
|
20240911,153600,16608580580,17480,17480,17480,17480,0
|
|
20240911,153500,16608580580,17480,17480,17480,17480,0
|
|
20240911,153400,16608580580,17480,17480,17480,17480,0
|
|
20240911,153300,16608580580,17480,17480,17480,17480,0
|
|
20240911,153200,16608580580,17480,17480,17480,17480,0
|
|
20240911,153100,16608580580,17480,17480,17480,17480,0
|
|
20240911,153000,16608580580,17480,17480,17480,17480,19549
|
|
20240911,152900,16266864060,17500,17500,17500,17500,0
|
|
20240911,152800,16266864060,17500,17500,17500,17500,0
|
|
20240911,152700,16266864060,17500,17500,17500,17500,0
|
|
20240911,152600,16266864060,17500,17500,17500,17500,0
|
|
20240911,152500,16266864060,17500,17500,17500,17500,0
|
|
20240911,152400,16266864060,17500,17500,17500,17500,0
|
|
20240911,152300,16266864060,17500,17500,17500,17500,0
|
|
20240911,152200,16266864060,17500,17500,17500,17500,0
|
|
20240911,152100,16266864060,17500,17500,17500,17500,0
|
|
20240911,152000,16266864060,17500,17500,17500,17500,0
|
|
20240911,151900,16266864060,17500,17490,17500,17480,2575
|
|
20240911,151800,16221816700,17500,17500,17500,17490,2121
|
|
20240911,151700,16184711110,17500,17500,17500,17490,2251
|
|
20240911,151600,16145322050,17500,17500,17500,17490,3975
|
|
20240911,151500,16075779120,17500,17500,17510,17490,6114
|
|
20240911,151400,15968785400,17490,17500,17500,17490,2827
|
|
20240911,151300,15919326250,17500,17490,17500,17490,1064
|
|
20240911,151200,15900708140,17500,17500,17500,17490,3720
|
|
20240911,151100,15835615910,17500,17490,17500,17490,1879
|
|
20240911,151000,15802737580,17500,17490,17500,17490,1723
|
|
20240911,150900,15772596800,17490,17490,17500,17480,2290
|
|
20240911,150800,15732552030,17480,17470,17490,17450,2177
|
|
20240911,150700,15694517970,17460,17460,17470,17450,1811
|
|
20240911,150600,15662898950,17460,17450,17470,17450,1564
|
|
20240911,150500,15635596170,17460,17460,17460,17450,4430
|
|
20240911,150400,15558284250,17460,17460,17470,17450,1287
|
|
20240911,150300,15535818210,17450,17460,17470,17450,2787
|
|
20240911,150200,15487159800,17470,17460,17470,17460,924
|
|
20240911,150100,15471024550,17470,17470,17480,17470,2288
|
|
20240911,150000,15431045870,17470,17470,17490,17470,1208
|
|
20240911,145900,15409931000,17480,17490,17490,17480,1553
|
|
20240911,145800,15382780130,17490,17490,17500,17480,1601
|
|
20240911,145700,15354773280,17490,17490,17490,17480,2043
|
|
20240911,145600,15319047470,17490,17480,17500,17480,1232
|
|
20240911,145500,15297498450,17480,17500,17500,17480,1612
|
|
20240911,145400,15269299420,17490,17490,17500,17480,1182
|
|
20240911,145300,15248621930,17490,17490,17500,17490,1249
|
|
20240911,145200,15226769570,17490,17480,17500,17480,2161
|
|
20240911,145100,15188970720,17490,17480,17500,17480,1368
|
|
20240911,145000,15165047990,17480,17490,17490,17460,784
|
|
20240911,144900,15151340170,17490,17470,17490,17460,1381
|
|
20240911,144800,15127209420,17470,17460,17470,17450,728
|
|
20240911,144700,15114497610,17470,17460,17470,17450,3311
|
|
20240911,144600,15056678210,17460,17470,17470,17460,1013
|
|
20240911,144500,15038984320,17470,17470,17480,17460,2871
|
|
20240911,144400,14988829540,17460,17450,17470,17450,701
|
|
20240911,144300,14976586630,17460,17450,17460,17450,855
|
|
20240911,144200,14961660910,17450,17450,17450,17440,1676
|
|
20240911,144100,14932417910,17450,17440,17450,17440,2022
|
|
20240911,144000,14897137310,17450,17440,17450,17430,955
|
|
20240911,143900,14880481070,17450,17440,17450,17440,1389
|
|
20240911,143800,14856250400,17450,17430,17450,17430,1714
|
|
20240911,143700,14826362750,17430,17430,17430,17420,935
|
|
20240911,143600,14810068280,17440,17430,17440,17430,1258
|
|
20240911,143500,14788136860,17430,17450,17450,17420,2062
|
|
20240911,143400,14752190340,17450,17450,17450,17440,432
|
|
20240911,143300,14744654570,17440,17450,17450,17440,2230
|
|
20240911,143200,14705750320,17440,17420,17440,17410,3884
|
|
20240911,143100,14638047520,17410,17420,17420,17410,1743
|
|
20240911,143000,14607692130,17420,17420,17420,17410,4183
|
|
20240911,142900,14534828150,17430,17420,17430,17420,2314
|
|
20240911,142800,14494504080,17420,17430,17430,17420,387
|
|
20240911,142700,14487759130,17420,17430,17430,17420,1677
|
|
20240911,142600,14458538280,17420,17430,17440,17420,1310
|
|
20240911,142500,14435706440,17440,17430,17440,17430,1018
|
|
20240911,142400,14417959690,17430,17430,17440,17430,1502
|
|
20240911,142300,14391772420,17430,17430,17440,17430,688
|
|
20240911,142200,14379778610,17440,17410,17440,17410,2644
|
|
20240911,142100,14333712350,17420,17420,17430,17410,5010
|
|
20240911,142000,14246441250,17430,17430,17430,17420,1133
|
|
20240911,141900,14226698220,17430,17420,17430,17420,877
|
|
20240911,141800,14211415020,17430,17430,17430,17420,1793
|
|
20240911,141700,14180169390,17430,17420,17440,17420,361
|
|
20240911,141600,14173878000,17420,17430,17430,17420,1428
|
|
20240911,141500,14148990820,17430,17430,17440,17430,1124
|
|
20240911,141400,14129391460,17440,17460,17460,17430,2725
|
|
20240911,141300,14081839490,17460,17440,17460,17440,649
|
|
20240911,141200,14070512250,17450,17460,17480,17440,1998
|
|
20240911,141100,14035633820,17460,17460,17460,17450,641
|
|
20240911,141000,14024443460,17450,17460,17460,17440,915
|
|
20240911,140900,14008476220,17440,17460,17470,17440,979
|
|
20240911,140800,13991385720,17440,17490,17490,17440,1422
|
|
20240911,140700,13966566400,17480,17480,17480,17460,2798
|
|
20240911,140600,13917667870,17490,17490,17500,17480,955
|
|
20240911,140500,13900963320,17490,17500,17500,17480,2469
|
|
20240911,140400,13857771010,17500,17490,17500,17490,2958
|
|
20240911,140300,13806014500,17490,17500,17500,17490,1646
|
|
20240911,140200,13777213200,17500,17460,17510,17460,4857
|
|
20240911,140100,13692221030,17450,17460,17470,17450,1125
|
|
20240911,140000,13672573390,17470,17470,17480,17450,592
|
|
20240911,135900,13662235720,17450,17450,17450,17440,2052
|
|
20240911,135800,13626437650,17450,17440,17470,17440,1068
|
|
20240911,135700,13607799650,17440,17430,17440,17420,2390
|
|
20240911,135600,13566136600,17420,17430,17430,17420,1865
|
|
20240911,135500,13533638340,17430,17420,17440,17420,2608
|
|
20240911,135400,13488191660,17420,17420,17430,17410,1056
|
|
20240911,135300,13469794720,17430,17430,17430,17420,1590
|
|
20240911,135200,13442089220,17430,17430,17430,17420,1556
|
|
20240911,135100,13414976660,17420,17430,17440,17420,1206
|
|
20240911,135000,13393954240,17440,17440,17440,17420,1573
|
|
20240911,134900,13366524590,17440,17440,17470,17440,1000
|
|
20240911,134800,13349073280,17470,17440,17480,17430,1980
|
|
20240911,134700,13314521230,17440,17440,17510,17420,8375
|
|
20240911,134600,13168021630,17420,17420,17440,17400,2505
|
|
20240911,134500,13124383890,17420,17410,17430,17400,2098
|
|
20240911,134400,13087864750,17400,17420,17440,17400,3901
|
|
20240911,134300,13019929900,17430,17420,17430,17400,1690
|
|
20240911,134200,12990494630,17420,17430,17430,17410,1968
|
|
20240911,134100,12956199760,17430,17410,17440,17400,4377
|
|
20240911,134000,12880000970,17440,17460,17470,17400,5351
|
|
20240911,133900,12786784800,17460,17420,17470,17410,2866
|
|
20240911,133800,12736814830,17420,17430,17440,17410,3069
|
|
20240911,133700,12683340000,17430,17450,17460,17430,2568
|
|
20240911,133600,12638534130,17460,17490,17490,17450,3352
|
|
20240911,133500,12579989920,17490,17500,17510,17480,6426
|
|
20240911,133400,12467534270,17510,17510,17530,17500,3440
|
|
20240911,133300,12407322670,17510,17510,17520,17500,1498
|
|
20240911,133200,12381086270,17510,17520,17520,17510,794
|
|
20240911,133100,12367178370,17520,17530,17530,17510,703
|
|
20240911,133000,12354863550,17530,17510,17530,17500,1611
|
|
20240911,132900,12326651920,17520,17530,17530,17500,453
|
|
20240911,132800,12318717090,17520,17520,17530,17510,3545
|
|
20240911,132700,12256581330,17520,17510,17530,17510,2526
|
|
20240911,132600,12212338620,17510,17520,17520,17510,669
|
|
20240911,132500,12200621870,17520,17510,17520,17510,1165
|
|
20240911,132400,12180217070,17510,17510,17520,17500,3016
|
|
20240911,132300,12127428830,17510,17510,17510,17500,1902
|
|
20240911,132200,12094135660,17510,17470,17510,17450,6628
|
|
20240911,132100,11978247900,17450,17470,17470,17450,3112
|
|
20240911,132000,11923906350,17470,17460,17490,17460,1892
|
|
20240911,131900,11890857500,17460,17460,17470,17460,2517
|
|
20240911,131800,11846898030,17470,17490,17500,17470,5203
|
|
20240911,131700,11755984640,17490,17480,17500,17480,1247
|
|
20240911,131600,11734182490,17480,17490,17500,17480,1174
|
|
20240911,131500,11713654680,17480,17490,17510,17480,1098
|
|
20240911,131400,11694442680,17490,17470,17500,17470,2592
|
|
20240911,131300,11649122180,17470,17510,17510,17470,2736
|
|
20240911,131200,11601286880,17520,17510,17520,17510,2717
|
|
20240911,131100,11553701340,17510,17510,17520,17500,1321
|
|
20240911,131000,11530569400,17510,17510,17520,17460,7808
|
|
20240911,130900,11393984510,17510,17500,17510,17500,1184
|
|
20240911,130800,11373254290,17510,17510,17520,17500,9120
|
|
20240911,130700,11213618360,17510,17540,17550,17510,2581
|
|
20240911,130600,11168375320,17530,17570,17570,17530,1617
|
|
20240911,130500,11139992470,17570,17550,17570,17540,2410
|
|
20240911,130400,11097705770,17540,17600,17610,17540,18487
|
|
20240911,130300,10772892290,17610,17600,17620,17600,1042
|
|
20240911,130200,10754539860,17600,17600,17610,17600,1072
|
|
20240911,130100,10735668750,17610,17610,17610,17600,963
|
|
20240911,130000,10718716330,17610,17610,17610,17600,1035
|
|
20240911,125900,10700491510,17610,17630,17630,17610,1653
|
|
20240911,125800,10671366350,17620,17640,17640,17620,595
|
|
20240911,125700,10660876050,17650,17650,17650,17640,1595
|
|
20240911,125600,10632725400,17650,17650,17660,17650,1374
|
|
20240911,125500,10608463910,17650,17660,17660,17650,1099
|
|
20240911,125400,10589060810,17660,17670,17670,17660,1472
|
|
20240911,125300,10563055270,17670,17690,17690,17670,869
|
|
20240911,125200,10547688880,17670,17700,17700,17670,700
|
|
20240911,125100,10535305310,17700,17700,17700,17670,1504
|
|
20240911,125000,10508706360,17690,17690,17700,17680,1430
|
|
20240911,124900,10483409530,17680,17680,17690,17680,959
|
|
20240911,124800,10466451300,17680,17680,17690,17670,719
|
|
20240911,124700,10453738180,17690,17680,17700,17670,1842
|
|
20240911,124600,10421155540,17670,17680,17680,17650,846
|
|
20240911,124500,10406207570,17690,17670,17710,17670,9100
|
|
20240911,124400,10245174300,17670,17670,17680,17660,2299
|
|
20240911,124300,10204539880,17670,17650,17670,17650,1085
|
|
20240911,124200,10185380620,17650,17660,17670,17650,1222
|
|
20240911,124100,10163798630,17660,17650,17670,17650,2256
|
|
20240911,124000,10123951970,17650,17670,17670,17650,1526
|
|
20240911,123900,10097009520,17660,17640,17670,17640,1440
|
|
20240911,123800,10071588830,17640,17630,17660,17630,981
|
|
20240911,123700,10054282830,17650,17640,17650,17630,950
|
|
20240911,123600,10037523610,17630,17640,17660,17630,1675
|
|
20240911,123500,10007977370,17630,17640,17640,17630,367
|
|
20240911,123400,10001505700,17660,17650,17660,17630,935
|
|
20240911,123300,9985006740,17650,17640,17660,17630,1767
|
|
20240911,123200,9953832170,17640,17650,17650,17640,727
|
|
20240911,123100,9941006250,17650,17650,17660,17640,2207
|
|
20240911,123000,9902063810,17650,17650,17660,17640,997
|
|
20240911,122900,9884466500,17640,17640,17670,17640,1605
|
|
20240911,122800,9856129010,17640,17640,17650,17640,472
|
|
20240911,122700,9847802920,17630,17660,17670,17630,1247
|
|
20240911,122600,9825801290,17660,17650,17660,17650,853
|
|
20240911,122500,9810740000,17650,17630,17650,17630,1555
|
|
20240911,122400,9783313400,17630,17620,17630,17610,564
|
|
20240911,122300,9773374880,17610,17620,17620,17600,1736
|
|
20240911,122200,9742798930,17610,17610,17610,17600,1289
|
|
20240911,122100,9720100820,17610,17610,17620,17600,603
|
|
20240911,122000,9709484290,17610,17600,17610,17590,551
|
|
20240911,121900,9699787200,17590,17590,17590,17580,1680
|
|
20240911,121800,9670238190,17580,17590,17590,17580,287
|
|
20240911,121700,9665190410,17600,17590,17600,17580,1699
|
|
20240911,121600,9635312940,17580,17590,17600,17580,487
|
|
20240911,121500,9626746000,17580,17580,17590,17580,615
|
|
20240911,121400,9615929250,17580,17600,17610,17580,1207
|
|
20240911,121300,9594686660,17600,17600,17610,17600,863
|
|
20240911,121200,9579494550,17590,17620,17620,17590,1297
|
|
20240911,121100,9556673090,17620,17590,17640,17590,1218
|
|
20240911,121000,9535216590,17590,17590,17600,17590,1806
|
|
20240911,120900,9503444360,17590,17610,17610,17590,754
|
|
20240911,120800,9490177180,17600,17610,17610,17590,2263
|
|
20240911,120700,9450353810,17610,17610,17610,17600,1350
|
|
20240911,120600,9426593490,17610,17610,17620,17600,1944
|
|
20240911,120500,9392359900,17610,17620,17620,17610,468
|
|
20240911,120400,9384114400,17620,17620,17630,17620,543
|
|
20240911,120300,9374546400,17610,17640,17640,17600,10814
|
|
20240911,120200,9184071310,17640,17640,17650,17630,1025
|
|
20240911,120100,9165988090,17640,17660,17660,17640,652
|
|
20240911,120000,9154478350,17670,17650,17670,17640,1262
|
|
20240911,115900,9132186990,17650,17650,17660,17640,1530
|
|
20240911,115800,9105176610,17660,17640,17660,17640,774
|
|
20240911,115700,9091518810,17640,17640,17650,17630,1731
|
|
20240911,115600,9060985010,17640,17640,17650,17630,944
|
|
20240911,115500,9044327790,17640,17640,17640,17630,1915
|
|
20240911,115400,9010555870,17640,17630,17640,17630,801
|
|
20240911,115300,8996427130,17630,17660,17660,17630,871
|
|
20240911,115200,8981059300,17660,17640,17660,17630,586
|
|
20240911,115100,8970718160,17640,17640,17650,17630,1437
|
|
20240911,115000,8945367590,17640,17640,17650,17630,491
|
|
20240911,114900,8936706300,17630,17650,17650,17630,1503
|
|
20240911,114800,8910187330,17650,17650,17660,17650,1136
|
|
20240911,114700,8890132490,17660,17640,17660,17640,795
|
|
20240911,114600,8876103000,17640,17630,17640,17630,1128
|
|
20240911,114500,8856211010,17630,17640,17640,17630,1191
|
|
20240911,114400,8835204400,17640,17630,17640,17630,561
|
|
20240911,114300,8825313950,17640,17650,17650,17620,875
|
|
20240911,114200,8809880390,17650,17660,17660,17650,697
|
|
20240911,114100,8797575810,17650,17630,17670,17630,972
|
|
20240911,114000,8780423570,17640,17630,17650,17630,1233
|
|
20240911,113900,8758681300,17640,17640,17640,17630,1350
|
|
20240911,113800,8734868160,17630,17630,17640,17620,939
|
|
20240911,113700,8718313330,17630,17630,17630,17620,1232
|
|
20240911,113600,8696593900,17620,17640,17650,17620,2391
|
|
20240911,113500,8654419500,17640,17650,17650,17640,378
|
|
20240911,113400,8647749340,17660,17690,17690,17640,757
|
|
20240911,113300,8634383530,17690,17640,17690,17630,2413
|
|
20240911,113200,8591786440,17640,17630,17660,17630,1386
|
|
20240911,113100,8567331800,17640,17680,17680,17630,3633
|
|
20240911,113000,8503211640,17680,17670,17690,17660,1178
|
|
20240911,112900,8482395240,17670,17690,17690,17660,5322
|
|
20240911,112800,8388328510,17690,17700,17700,17680,1859
|
|
20240911,112700,8355440030,17690,17690,17700,17680,561
|
|
20240911,112600,8345514600,17680,17700,17700,17680,1548
|
|
20240911,112500,8318136910,17700,17720,17720,17680,1366
|
|
20240911,112400,8293951540,17710,17700,17720,17700,703
|
|
20240911,112300,8281502410,17700,17700,17710,17690,1179
|
|
20240911,112200,8260635580,17700,17710,17710,17700,985
|
|
20240911,112100,8243195230,17710,17710,17720,17700,2452
|
|
20240911,112000,8199765470,17710,17720,17720,17710,2096
|
|
20240911,111900,8162642110,17730,17720,17730,17700,2447
|
|
20240911,111800,8119301550,17720,17720,17730,17710,643
|
|
20240911,111700,8107906530,17720,17730,17730,17720,1191
|
|
20240911,111600,8086795240,17720,17750,17750,17720,879
|
|
20240911,111500,8071208830,17740,17750,17750,17740,1092
|
|
20240911,111400,8051830550,17750,17740,17760,17740,1347
|
|
20240911,111300,8027919070,17750,17750,17750,17740,1139
|
|
20240911,111200,8007710770,17750,17750,17760,17740,1941
|
|
20240911,111100,7973255020,17750,17750,17760,17750,1541
|
|
20240911,111000,7945900060,17760,17770,17770,17750,539
|
|
20240911,110900,7936325210,17760,17740,17770,17740,2690
|
|
20240911,110800,7888572720,17740,17760,17770,17740,1652
|
|
20240911,110700,7859241250,17770,17760,17770,17750,1039
|
|
20240911,110600,7840786850,17770,17770,17770,17750,1513
|
|
20240911,110500,7813906140,17770,17770,17770,17750,967
|
|
20240911,110400,7796727730,17770,17750,17770,17740,1472
|
|
20240911,110300,7770591560,17750,17730,17750,17720,3249
|
|
20240911,110200,7712952710,17720,17740,17740,17720,1785
|
|
20240911,110100,7681293550,17730,17730,17740,17730,1703
|
|
20240911,110000,7651084290,17720,17720,17730,17710,1677
|
|
20240911,105900,7621371640,17730,17740,17740,17720,699
|
|
20240911,105800,7608977730,17710,17720,17750,17710,1938
|
|
20240911,105700,7574622160,17700,17690,17710,17690,5017
|
|
20240911,105600,7485816520,17690,17700,17720,17690,887
|
|
20240911,105500,7470110930,17700,17720,17720,17690,4275
|
|
20240911,105400,7394476990,17690,17700,17730,17690,2250
|
|
20240911,105300,7354652680,17690,17690,17700,17680,491
|
|
20240911,105200,7345966420,17690,17690,17690,17680,1269
|
|
20240911,105100,7323519650,17690,17700,17700,17690,1287
|
|
20240911,105000,7300748070,17700,17690,17700,17680,805
|
|
20240911,104900,7286504030,17690,17720,17720,17690,3459
|
|
20240911,104800,7225255540,17720,17750,17750,17720,1284
|
|
20240911,104700,7202478240,17730,17730,17750,17720,653
|
|
20240911,104600,7190896920,17740,17740,17760,17740,2601
|
|
20240911,104500,7144740520,17740,17690,17750,17690,7332
|
|
20240911,104400,7014935170,17690,17690,17690,17680,2473
|
|
20240911,104300,6971188480,17690,17650,17690,17650,1922
|
|
20240911,104200,6937226560,17640,17660,17660,17630,2617
|
|
20240911,104100,6891050870,17650,17670,17670,17650,784
|
|
20240911,104000,6877203000,17660,17660,17670,17660,438
|
|
20240911,103900,6869466470,17660,17660,17670,17640,2511
|
|
20240911,103800,6825140680,17660,17700,17700,17660,1271
|
|
20240911,103700,6802676120,17690,17700,17710,17690,3501
|
|
20240911,103600,6740715920,17700,17700,17710,17690,2201
|
|
20240911,103500,6701756620,17700,17710,17710,17700,812
|
|
20240911,103400,6687379230,17710,17750,17750,17700,2142
|
|
20240911,103300,6649410520,17750,17730,17750,17730,2852
|
|
20240911,103200,6598831680,17740,17780,17780,17730,544
|
|
20240911,103100,6589181170,17740,17780,17780,17740,3003
|
|
20240911,103000,6535831120,17780,17780,17780,17770,926
|
|
20240911,102900,6519370040,17780,17780,17780,17760,948
|
|
20240911,102800,6502525980,17780,17760,17790,17750,4775
|
|
20240911,102700,6417639880,17750,17760,17760,17740,1510
|
|
20240911,102600,6390850660,17730,17750,17760,17730,852
|
|
20240911,102500,6375725970,17750,17760,17770,17750,871
|
|
20240911,102400,6360257770,17770,17770,17770,17750,1298
|
|
20240911,102300,6337197430,17760,17770,17770,17760,1412
|
|
20240911,102200,6312110100,17760,17780,17780,17760,1009
|
|
20240911,102100,6294185200,17780,17780,17790,17770,1196
|
|
20240911,102000,6272920150,17790,17780,17790,17770,999
|
|
20240911,101900,6255164370,17780,17790,17790,17770,2102
|
|
20240911,101800,6217789890,17790,17790,17790,17780,1597
|
|
20240911,101700,6189387510,17790,17800,17800,17780,1055
|
|
20240911,101600,6170622950,17790,17790,17800,17790,773
|
|
20240911,101500,6156868270,17790,17820,17830,17790,2602
|
|
20240911,101400,6110521710,17820,17820,17830,17820,693
|
|
20240911,101300,6098169230,17820,17780,17820,17770,3096
|
|
20240911,101200,6043114250,17780,17770,17780,17730,1336
|
|
20240911,101100,6019363190,17770,17760,17780,17730,1077
|
|
20240911,101000,6000240190,17760,17780,17780,17700,65
|
|
20240911,100900,5999086160,17780,17750,17780,17700,1425
|
|
20240911,100800,5973787070,17750,17760,17770,17750,955
|
|
20240911,100700,5956831590,17760,17760,17780,17760,2488
|
|
20240911,100600,5912629850,17760,17690,17760,17680,6657
|
|
20240911,100500,5794638820,17670,17710,17710,17670,979
|
|
20240911,100400,5777313480,17700,17690,17710,17690,1069
|
|
20240911,100300,5758391590,17690,17660,17700,17660,3068
|
|
20240911,100200,5704148350,17670,17650,17680,17630,3551
|
|
20240911,100100,5641457340,17650,17650,17660,17630,192
|
|
20240911,100000,5638069360,17650,17660,17660,17600,3393
|
|
20240911,095900,5578256590,17660,17690,17690,17650,1304
|
|
20240911,095800,5555219200,17690,17710,17720,17680,1369
|
|
20240911,095700,5530979160,17710,17730,17740,17700,2694
|
|
20240911,095600,5483258580,17710,17740,17750,17700,984
|
|
20240911,095500,5465812170,17740,17650,17750,17640,11562
|
|
20240911,095400,5261377710,17650,17610,17650,17590,2284
|
|
20240911,095300,5221153370,17610,17620,17630,17590,10404
|
|
20240911,095200,5038099250,17620,17610,17630,17560,12456
|
|
20240911,095100,4818780830,17610,17660,17660,17610,1978
|
|
20240911,095000,4783908940,17650,17670,17680,17650,2815
|
|
20240911,094900,4734204480,17670,17690,17690,17650,5757
|
|
20240911,094800,4632513540,17680,17690,17700,17660,4108
|
|
20240911,094700,4559863150,17700,17730,17730,17690,5404
|
|
20240911,094600,4464165850,17730,17730,17730,17710,6611
|
|
20240911,094500,4347007490,17730,17760,17760,17730,5027
|
|
20240911,094400,4257817230,17760,17770,17770,17760,3268
|
|
20240911,094300,4199771940,17770,17770,17780,17770,1585
|
|
20240911,094200,4171606400,17780,17790,17790,17770,2308
|
|
20240911,094100,4130577700,17780,17800,17800,17780,2313
|
|
20240911,094000,4089429460,17800,17810,17810,17800,2768
|
|
20240911,093900,4040148050,17810,17820,17840,17810,1844
|
|
20240911,093800,4007285420,17830,17840,17840,17830,1082
|
|
20240911,093700,3987991980,17840,17840,17850,17840,974
|
|
20240911,093600,3970615480,17840,17860,17860,17840,2770
|
|
20240911,093500,3921166510,17860,17830,17860,17830,1498
|
|
20240911,093400,3894431820,17850,17830,17850,17820,4674
|
|
20240911,093300,3811057330,17840,17820,17840,17820,2920
|
|
20240911,093200,3759007950,17830,17830,17860,17800,1890
|
|
20240911,093100,3725323600,17830,17830,17870,17820,3404
|
|
20240911,093000,3664588280,17810,17790,17830,17780,1118
|
|
20240911,092900,3644685010,17780,17760,17790,17760,2358
|
|
20240911,092800,3602782390,17780,17750,17780,17740,4809
|
|
20240911,092700,3517388800,17750,17760,17770,17750,3781
|
|
20240911,092600,3450247710,17760,17800,17800,17750,4703
|
|
20240911,092500,3366654510,17800,17870,17870,17800,13672
|
|
20240911,092400,3122878280,17850,17890,17890,17840,6933
|
|
20240911,092300,2999071180,17890,17880,17900,17870,2151
|
|
20240911,092200,2960595660,17880,17910,17910,17870,4968
|
|
20240911,092100,2871691520,17920,17930,17950,17910,1643
|
|
20240911,092000,2842242010,17940,17930,17960,17890,4818
|
|
20240911,091900,2755787700,17930,17900,17940,17890,4626
|
|
20240911,091800,2672979750,17900,17890,17930,17880,2688
|
|
20240911,091700,2624880440,17910,17920,17950,17890,1457
|
|
20240911,091600,2598788730,17920,17910,17950,17900,3899
|
|
20240911,091500,2528843610,17910,17920,17920,17870,3370
|
|
20240911,091400,2468515270,17920,17890,17930,17860,3270
|
|
20240911,091300,2409925320,17890,17850,17890,17850,4251
|
|
20240911,091200,2333969530,17860,17860,17880,17830,3047
|
|
20240911,091100,2279586550,17860,17870,17880,17840,2844
|
|
20240911,091000,2228830290,17880,17870,17880,17840,5415
|
|
20240911,090900,2132135100,17850,17900,17900,17850,7006
|
|
20240911,090800,2006999200,17900,17950,17960,17880,3379
|
|
20240911,090700,1946449760,17960,17900,17960,17880,9466
|
|
20240911,090600,1776862160,17900,17900,17940,17880,3503
|
|
20240911,090500,1714105240,17900,17920,17930,17850,14325
|
|
20240911,090400,1457752150,17930,17940,17950,17900,7404
|
|
20240911,090300,1324988210,17950,17930,17970,17880,10264
|
|
20240911,090200,1140916200,17930,17880,17950,17870,7655
|
|
20240911,090100,1003733950,17880,17870,17900,17820,20984
|
|
20240911,090000,628608910,17860,17770,17860,17770,35361
|