716 lines
39 KiB
CSV
716 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,205300,39745988880,18700,18700,18700,18700,275823
|
|
20240912,205200,39745988880,18700,18700,18700,18700,0
|
|
20240912,205100,39745988880,18700,18700,18700,18700,0
|
|
20240912,205000,39745988880,18700,18700,18700,18700,0
|
|
20240912,204900,39745988880,18700,18700,18700,18700,0
|
|
20240912,204800,39745988880,18700,18700,18700,18700,0
|
|
20240912,204700,39745988880,18700,18700,18700,18700,0
|
|
20240912,204600,39745988880,18700,18700,18700,18700,0
|
|
20240912,204500,39745988880,18700,18700,18700,18700,0
|
|
20240912,204400,39745988880,18700,18700,18700,18700,0
|
|
20240912,204300,39745988880,18700,18700,18700,18700,0
|
|
20240912,204200,39745988880,18700,18700,18700,18700,0
|
|
20240912,204100,39745988880,18700,18700,18700,18700,0
|
|
20240912,204000,39745988880,18700,18700,18700,18700,0
|
|
20240912,203900,39745988880,18700,18700,18700,18700,0
|
|
20240912,203800,39745988880,18700,18700,18700,18700,0
|
|
20240912,203700,39745988880,18700,18700,18700,18700,0
|
|
20240912,203600,39745988880,18700,18700,18700,18700,0
|
|
20240912,203500,39745988880,18700,18700,18700,18700,0
|
|
20240912,203400,39745988880,18700,18700,18700,18700,0
|
|
20240912,203300,39745988880,18700,18700,18700,18700,0
|
|
20240912,203200,39745988880,18700,18700,18700,18700,0
|
|
20240912,203100,39745988880,18700,18700,18700,18700,0
|
|
20240912,203000,39745988880,18700,18700,18700,18700,0
|
|
20240912,202900,39745988880,18700,18700,18700,18700,0
|
|
20240912,202800,39745988880,18700,18700,18700,18700,0
|
|
20240912,202700,39745988880,18700,18700,18700,18700,0
|
|
20240912,202600,39745988880,18700,18700,18700,18700,0
|
|
20240912,202500,39745988880,18700,18700,18700,18700,0
|
|
20240912,202400,39745988880,18700,18700,18700,18700,0
|
|
20240912,202300,39745988880,18700,18700,18700,18700,275823
|
|
20240912,202200,39745988880,18700,18700,18700,18700,0
|
|
20240912,202100,39745988880,18700,18700,18700,18700,0
|
|
20240912,202000,39745988880,18700,18700,18700,18700,0
|
|
20240912,201900,39745988880,18700,18700,18700,18700,0
|
|
20240912,201800,39745988880,18700,18700,18700,18700,0
|
|
20240912,201700,39745988880,18700,18700,18700,18700,0
|
|
20240912,201600,39745988880,18700,18700,18700,18700,0
|
|
20240912,201500,39745988880,18700,18700,18700,18700,0
|
|
20240912,201400,39745988880,18700,18700,18700,18700,0
|
|
20240912,201300,39745988880,18700,18700,18700,18700,0
|
|
20240912,201200,39745988880,18700,18700,18700,18700,0
|
|
20240912,201100,39745988880,18700,18700,18700,18700,0
|
|
20240912,201000,39745988880,18700,18700,18700,18700,0
|
|
20240912,200900,39745988880,18700,18700,18700,18700,0
|
|
20240912,200800,39745988880,18700,18700,18700,18700,0
|
|
20240912,200700,39745988880,18700,18700,18700,18700,0
|
|
20240912,200600,39745988880,18700,18700,18700,18700,0
|
|
20240912,200500,39745988880,18700,18700,18700,18700,0
|
|
20240912,200400,39745988880,18700,18700,18700,18700,0
|
|
20240912,200300,39745988880,18700,18700,18700,18700,0
|
|
20240912,200200,39745988880,18700,18700,18700,18700,0
|
|
20240912,200100,39745988880,18700,18700,18700,18700,0
|
|
20240912,200000,39745988880,18700,18700,18700,18700,0
|
|
20240912,195900,39745988880,18700,18700,18700,18700,0
|
|
20240912,195800,39745988880,18700,18700,18700,18700,0
|
|
20240912,195700,39745988880,18700,18700,18700,18700,0
|
|
20240912,195600,39745988880,18700,18700,18700,18700,0
|
|
20240912,195500,39745988880,18700,18700,18700,18700,0
|
|
20240912,195400,39745988880,18700,18700,18700,18700,0
|
|
20240912,195300,39745988880,18700,18700,18700,18700,275823
|
|
20240912,195200,39745988880,18700,18700,18700,18700,0
|
|
20240912,195100,39745988880,18700,18700,18700,18700,0
|
|
20240912,195000,39745988880,18700,18700,18700,18700,0
|
|
20240912,194900,39745988880,18700,18700,18700,18700,0
|
|
20240912,194800,39745988880,18700,18700,18700,18700,0
|
|
20240912,194700,39745988880,18700,18700,18700,18700,0
|
|
20240912,194600,39745988880,18700,18700,18700,18700,0
|
|
20240912,194500,39745988880,18700,18700,18700,18700,0
|
|
20240912,194400,39745988880,18700,18700,18700,18700,0
|
|
20240912,194300,39745988880,18700,18700,18700,18700,0
|
|
20240912,194200,39745988880,18700,18700,18700,18700,0
|
|
20240912,194100,39745988880,18700,18700,18700,18700,0
|
|
20240912,194000,39745988880,18700,18700,18700,18700,0
|
|
20240912,193900,39745988880,18700,18700,18700,18700,0
|
|
20240912,193800,39745988880,18700,18700,18700,18700,0
|
|
20240912,193700,39745988880,18700,18700,18700,18700,0
|
|
20240912,193600,39745988880,18700,18700,18700,18700,0
|
|
20240912,193500,39745988880,18700,18700,18700,18700,0
|
|
20240912,193400,39745988880,18700,18700,18700,18700,0
|
|
20240912,193300,39745988880,18700,18700,18700,18700,0
|
|
20240912,193200,39745988880,18700,18700,18700,18700,0
|
|
20240912,193100,39745988880,18700,18700,18700,18700,0
|
|
20240912,193000,39745988880,18700,18700,18700,18700,0
|
|
20240912,192900,39745988880,18700,18700,18700,18700,0
|
|
20240912,192800,39745988880,18700,18700,18700,18700,0
|
|
20240912,192700,39745988880,18700,18700,18700,18700,0
|
|
20240912,192600,39745988880,18700,18700,18700,18700,0
|
|
20240912,192500,39745988880,18700,18700,18700,18700,0
|
|
20240912,192400,39745988880,18700,18700,18700,18700,0
|
|
20240912,192300,39745988880,18700,18700,18700,18700,275823
|
|
20240912,192200,39745988880,18700,18700,18700,18700,0
|
|
20240912,192100,39745988880,18700,18700,18700,18700,0
|
|
20240912,192000,39745988880,18700,18700,18700,18700,0
|
|
20240912,191900,39745988880,18700,18700,18700,18700,0
|
|
20240912,191800,39745988880,18700,18700,18700,18700,0
|
|
20240912,191700,39745988880,18700,18700,18700,18700,0
|
|
20240912,191600,39745988880,18700,18700,18700,18700,0
|
|
20240912,191500,39745988880,18700,18700,18700,18700,0
|
|
20240912,191400,39745988880,18700,18700,18700,18700,0
|
|
20240912,191300,39745988880,18700,18700,18700,18700,0
|
|
20240912,191200,39745988880,18700,18700,18700,18700,0
|
|
20240912,191100,39745988880,18700,18700,18700,18700,0
|
|
20240912,191000,39745988880,18700,18700,18700,18700,0
|
|
20240912,190900,39745988880,18700,18700,18700,18700,0
|
|
20240912,190800,39745988880,18700,18700,18700,18700,0
|
|
20240912,190700,39745988880,18700,18700,18700,18700,0
|
|
20240912,190600,39745988880,18700,18700,18700,18700,0
|
|
20240912,190500,39745988880,18700,18700,18700,18700,0
|
|
20240912,190400,39745988880,18700,18700,18700,18700,0
|
|
20240912,190300,39745988880,18700,18700,18700,18700,0
|
|
20240912,190200,39745988880,18700,18700,18700,18700,0
|
|
20240912,190100,39745988880,18700,18700,18700,18700,0
|
|
20240912,190000,39745988880,18700,18700,18700,18700,0
|
|
20240912,185900,39745988880,18700,18700,18700,18700,0
|
|
20240912,185800,39745988880,18700,18700,18700,18700,0
|
|
20240912,185700,39745988880,18700,18700,18700,18700,0
|
|
20240912,185600,39745988880,18700,18700,18700,18700,0
|
|
20240912,185500,39745988880,18700,18700,18700,18700,0
|
|
20240912,185400,39745988880,18700,18700,18700,18700,0
|
|
20240912,185300,39745988880,18700,18700,18700,18700,275823
|
|
20240912,185200,39745988880,18700,18700,18700,18700,0
|
|
20240912,185100,39745988880,18700,18700,18700,18700,0
|
|
20240912,185000,39745988880,18700,18700,18700,18700,0
|
|
20240912,184900,39745988880,18700,18700,18700,18700,0
|
|
20240912,184800,39745988880,18700,18700,18700,18700,0
|
|
20240912,184700,39745988880,18700,18700,18700,18700,0
|
|
20240912,184600,39745988880,18700,18700,18700,18700,0
|
|
20240912,184500,39745988880,18700,18700,18700,18700,0
|
|
20240912,184400,39745988880,18700,18700,18700,18700,0
|
|
20240912,184300,39745988880,18700,18700,18700,18700,0
|
|
20240912,184200,39745988880,18700,18700,18700,18700,0
|
|
20240912,184100,39745988880,18700,18700,18700,18700,0
|
|
20240912,184000,39745988880,18700,18700,18700,18700,0
|
|
20240912,183900,39745988880,18700,18700,18700,18700,0
|
|
20240912,183800,39745988880,18700,18700,18700,18700,0
|
|
20240912,183700,39745988880,18700,18700,18700,18700,0
|
|
20240912,183600,39745988880,18700,18700,18700,18700,0
|
|
20240912,183500,39745988880,18700,18700,18700,18700,0
|
|
20240912,183400,39745988880,18700,18700,18700,18700,0
|
|
20240912,183300,39745988880,18700,18700,18700,18700,0
|
|
20240912,183200,39745988880,18700,18700,18700,18700,0
|
|
20240912,183100,39745988880,18700,18700,18700,18700,0
|
|
20240912,183000,39745988880,18700,18700,18700,18700,0
|
|
20240912,182900,39745988880,18700,18700,18700,18700,0
|
|
20240912,182800,39745988880,18700,18700,18700,18700,0
|
|
20240912,182700,39745988880,18700,18700,18700,18700,0
|
|
20240912,182600,39745988880,18700,18700,18700,18700,0
|
|
20240912,182500,39745988880,18700,18700,18700,18700,0
|
|
20240912,182400,39745988880,18700,18700,18700,18700,0
|
|
20240912,182300,39745988880,18700,18700,18700,18700,275823
|
|
20240912,182200,39745988880,18700,18700,18700,18700,0
|
|
20240912,182100,39745988880,18700,18700,18700,18700,0
|
|
20240912,182000,39745988880,18700,18700,18700,18700,0
|
|
20240912,181900,39745988880,18700,18700,18700,18700,0
|
|
20240912,181800,39745988880,18700,18700,18700,18700,0
|
|
20240912,181700,39745988880,18700,18700,18700,18700,0
|
|
20240912,181600,39745988880,18700,18700,18700,18700,0
|
|
20240912,181500,39745988880,18700,18700,18700,18700,0
|
|
20240912,181400,39745988880,18700,18700,18700,18700,0
|
|
20240912,181300,39745988880,18700,18700,18700,18700,0
|
|
20240912,181200,39745988880,18700,18700,18700,18700,0
|
|
20240912,181100,39745988880,18700,18700,18700,18700,0
|
|
20240912,181000,39745988880,18700,18700,18700,18700,0
|
|
20240912,180900,39745988880,18700,18700,18700,18700,0
|
|
20240912,180800,39745988880,18700,18700,18700,18700,0
|
|
20240912,180700,39745988880,18700,18700,18700,18700,0
|
|
20240912,180600,39745988880,18700,18700,18700,18700,0
|
|
20240912,180500,39745988880,18700,18700,18700,18700,0
|
|
20240912,180400,39745988880,18700,18700,18700,18700,0
|
|
20240912,180300,39745988880,18700,18700,18700,18700,0
|
|
20240912,180200,39745988880,18700,18700,18700,18700,0
|
|
20240912,180100,39745988880,18700,18700,18700,18700,0
|
|
20240912,180000,39745988880,18700,18700,18700,18700,0
|
|
20240912,175900,39745988880,18700,18700,18700,18700,0
|
|
20240912,175800,39745988880,18700,18700,18700,18700,0
|
|
20240912,175700,39745988880,18700,18700,18700,18700,0
|
|
20240912,175600,39745988880,18700,18700,18700,18700,0
|
|
20240912,175500,39745988880,18700,18700,18700,18700,0
|
|
20240912,175400,39745988880,18700,18700,18700,18700,0
|
|
20240912,175300,39745988880,18700,18700,18700,18700,275823
|
|
20240912,175200,39745988880,18700,18700,18700,18700,0
|
|
20240912,175100,39745988880,18700,18700,18700,18700,0
|
|
20240912,175000,39745988880,18700,18700,18700,18700,0
|
|
20240912,174900,39745988880,18700,18700,18700,18700,0
|
|
20240912,174800,39745988880,18700,18700,18700,18700,0
|
|
20240912,174700,39745988880,18700,18700,18700,18700,0
|
|
20240912,174600,39745988880,18700,18700,18700,18700,0
|
|
20240912,174500,39745988880,18700,18700,18700,18700,0
|
|
20240912,174400,39745988880,18700,18700,18700,18700,0
|
|
20240912,174300,39745988880,18700,18700,18700,18700,0
|
|
20240912,174200,39745988880,18700,18700,18700,18700,0
|
|
20240912,174100,39745988880,18700,18700,18700,18700,0
|
|
20240912,174000,39745988880,18700,18700,18700,18700,0
|
|
20240912,173900,39745988880,18700,18700,18700,18700,0
|
|
20240912,173800,39745988880,18700,18700,18700,18700,0
|
|
20240912,173700,39745988880,18700,18700,18700,18700,0
|
|
20240912,173600,39745988880,18700,18700,18700,18700,0
|
|
20240912,173500,39745988880,18700,18700,18700,18700,0
|
|
20240912,173400,39745988880,18700,18700,18700,18700,0
|
|
20240912,173300,39745988880,18700,18700,18700,18700,0
|
|
20240912,173200,39745988880,18700,18700,18700,18700,0
|
|
20240912,173100,39745988880,18700,18700,18700,18700,0
|
|
20240912,173000,39745988880,18700,18700,18700,18700,0
|
|
20240912,172900,39745988880,18700,18700,18700,18700,0
|
|
20240912,172800,39745988880,18700,18700,18700,18700,0
|
|
20240912,172700,39745988880,18700,18700,18700,18700,0
|
|
20240912,172600,39745988880,18700,18700,18700,18700,0
|
|
20240912,172500,39745988880,18700,18700,18700,18700,0
|
|
20240912,172400,39745988880,18700,18700,18700,18700,0
|
|
20240912,172300,39745988880,18700,18700,18700,18700,275823
|
|
20240912,172200,39745988880,18700,18700,18700,18700,0
|
|
20240912,172100,39745988880,18700,18700,18700,18700,0
|
|
20240912,172000,39745988880,18700,18700,18700,18700,0
|
|
20240912,171900,39745988880,18700,18700,18700,18700,0
|
|
20240912,171800,39745988880,18700,18700,18700,18700,0
|
|
20240912,171700,39745988880,18700,18700,18700,18700,0
|
|
20240912,171600,39745988880,18700,18700,18700,18700,0
|
|
20240912,171500,39745988880,18700,18700,18700,18700,0
|
|
20240912,171400,39745988880,18700,18700,18700,18700,0
|
|
20240912,171300,39745988880,18700,18700,18700,18700,0
|
|
20240912,171200,39745988880,18700,18700,18700,18700,0
|
|
20240912,171100,39745988880,18700,18700,18700,18700,0
|
|
20240912,171000,39745988880,18700,18700,18700,18700,0
|
|
20240912,170900,39745988880,18700,18700,18700,18700,0
|
|
20240912,170800,39745988880,18700,18700,18700,18700,0
|
|
20240912,170700,39745988880,18700,18700,18700,18700,0
|
|
20240912,170600,39745988880,18700,18700,18700,18700,0
|
|
20240912,170500,39745988880,18700,18700,18700,18700,0
|
|
20240912,170400,39745988880,18700,18700,18700,18700,0
|
|
20240912,170300,39745988880,18700,18700,18700,18700,0
|
|
20240912,170200,39745988880,18700,18700,18700,18700,0
|
|
20240912,170100,39745988880,18700,18700,18700,18700,0
|
|
20240912,170000,39745988880,18700,18700,18700,18700,0
|
|
20240912,165900,39745988880,18700,18700,18700,18700,0
|
|
20240912,165800,39745988880,18700,18700,18700,18700,0
|
|
20240912,165700,39745988880,18700,18700,18700,18700,0
|
|
20240912,165600,39745988880,18700,18700,18700,18700,0
|
|
20240912,165500,39745988880,18700,18700,18700,18700,0
|
|
20240912,165400,39745988880,18700,18700,18700,18700,0
|
|
20240912,165300,39745988880,18700,18700,18700,18700,275823
|
|
20240912,165200,39745988880,18700,18700,18700,18700,0
|
|
20240912,165100,39745988880,18700,18700,18700,18700,0
|
|
20240912,165000,39745988880,18700,18700,18700,18700,0
|
|
20240912,164900,39745988880,18700,18700,18700,18700,0
|
|
20240912,164800,39745988880,18700,18700,18700,18700,0
|
|
20240912,164700,39745988880,18700,18700,18700,18700,0
|
|
20240912,164600,39745988880,18700,18700,18700,18700,0
|
|
20240912,164500,39745988880,18700,18700,18700,18700,0
|
|
20240912,164400,39745988880,18700,18700,18700,18700,0
|
|
20240912,164300,39745988880,18700,18700,18700,18700,0
|
|
20240912,164200,39745988880,18700,18700,18700,18700,0
|
|
20240912,164100,39745988880,18700,18700,18700,18700,0
|
|
20240912,164000,39745988880,18700,18700,18700,18700,0
|
|
20240912,163900,39745988880,18700,18700,18700,18700,0
|
|
20240912,163800,39745988880,18700,18700,18700,18700,0
|
|
20240912,163700,39745988880,18700,18700,18700,18700,0
|
|
20240912,163600,39745988880,18700,18700,18700,18700,0
|
|
20240912,163500,39745988880,18700,18700,18700,18700,0
|
|
20240912,163400,39745988880,18700,18700,18700,18700,0
|
|
20240912,163300,39745988880,18700,18700,18700,18700,0
|
|
20240912,163200,39745988880,18700,18700,18700,18700,0
|
|
20240912,163100,39745988880,18700,18700,18700,18700,0
|
|
20240912,163000,39745988880,18700,18700,18700,18700,0
|
|
20240912,162900,39745988880,18700,18700,18700,18700,0
|
|
20240912,162800,39745988880,18700,18700,18700,18700,0
|
|
20240912,162700,39745988880,18700,18700,18700,18700,0
|
|
20240912,162600,39745988880,18700,18700,18700,18700,0
|
|
20240912,162500,39745988880,18700,18700,18700,18700,0
|
|
20240912,162400,39745988880,18700,18700,18700,18700,0
|
|
20240912,162300,39745988880,18700,18700,18700,18700,275823
|
|
20240912,162200,39745988880,18700,18700,18700,18700,0
|
|
20240912,162100,39745988880,18700,18700,18700,18700,0
|
|
20240912,162000,39745988880,18700,18700,18700,18700,0
|
|
20240912,161900,39745988880,18700,18700,18700,18700,0
|
|
20240912,161800,39745988880,18700,18700,18700,18700,0
|
|
20240912,161700,39745988880,18700,18700,18700,18700,0
|
|
20240912,161600,39745988880,18700,18700,18700,18700,0
|
|
20240912,161500,39745988880,18700,18700,18700,18700,0
|
|
20240912,161400,39745988880,18700,18700,18700,18700,0
|
|
20240912,161300,39745988880,18700,18700,18700,18700,0
|
|
20240912,161200,39745988880,18700,18700,18700,18700,0
|
|
20240912,161100,39745988880,18700,18700,18700,18700,0
|
|
20240912,161000,39745988880,18700,18700,18700,18700,0
|
|
20240912,160900,39745988880,18700,18700,18700,18700,0
|
|
20240912,160800,39745988880,18700,18700,18700,18700,0
|
|
20240912,160700,39745988880,18700,18700,18700,18700,0
|
|
20240912,160600,39745988880,18700,18700,18700,18700,0
|
|
20240912,160500,39745988880,18700,18700,18700,18700,0
|
|
20240912,160400,39745988880,18700,18700,18700,18700,0
|
|
20240912,160300,39745988880,18700,18700,18700,18700,0
|
|
20240912,160200,39745988880,18700,18700,18700,18700,0
|
|
20240912,160100,39745988880,18700,18700,18700,18700,0
|
|
20240912,160000,39745988880,18700,18700,18700,18700,0
|
|
20240912,155900,39745988880,18700,18700,18700,18700,0
|
|
20240912,155800,39745988880,18700,18700,18700,18700,0
|
|
20240912,155700,39745988880,18700,18700,18700,18700,0
|
|
20240912,155600,39745988880,18700,18700,18700,18700,0
|
|
20240912,155500,39745988880,18700,18700,18700,18700,0
|
|
20240912,155400,39745988880,18700,18700,18700,18700,0
|
|
20240912,155300,39745988880,18700,18700,18700,18700,275823
|
|
20240912,155200,39745988880,18700,18700,18700,18700,0
|
|
20240912,155100,39745988880,18700,18700,18700,18700,0
|
|
20240912,155000,39745988880,18700,18700,18700,18700,0
|
|
20240912,154900,39745988880,18700,18700,18700,18700,0
|
|
20240912,154800,39745988880,18700,18700,18700,18700,0
|
|
20240912,154700,39745988880,18700,18700,18700,18700,0
|
|
20240912,154600,39745988880,18700,18700,18700,18700,0
|
|
20240912,154500,39745988880,18700,18700,18700,18700,0
|
|
20240912,154400,39745988880,18700,18700,18700,18700,0
|
|
20240912,154300,39745988880,18700,18700,18700,18700,0
|
|
20240912,154200,39745988880,18700,18700,18700,18700,0
|
|
20240912,154100,39745988880,18700,18700,18700,18700,0
|
|
20240912,154000,39745988880,18700,18700,18700,18700,0
|
|
20240912,153900,39745988880,18700,18700,18700,18700,0
|
|
20240912,153800,39745988880,18700,18700,18700,18700,0
|
|
20240912,153700,39745988880,18700,18700,18700,18700,0
|
|
20240912,153600,39745988880,18700,18700,18700,18700,0
|
|
20240912,153500,39745988880,18700,18700,18700,18700,0
|
|
20240912,153400,39745988880,18700,18700,18700,18700,0
|
|
20240912,153300,39745988880,18700,18700,18700,18700,0
|
|
20240912,153200,39745988880,18700,18700,18700,18700,0
|
|
20240912,153100,39745988880,18700,18700,18700,18700,0
|
|
20240912,153000,39745988880,18700,18700,18700,18700,275823
|
|
20240912,152900,34588098780,18580,18580,18580,18580,0
|
|
20240912,152800,34588098780,18580,18580,18580,18580,0
|
|
20240912,152700,34588098780,18580,18580,18580,18580,0
|
|
20240912,152600,34588098780,18580,18580,18580,18580,0
|
|
20240912,152500,34588098780,18580,18580,18580,18580,0
|
|
20240912,152400,34588098780,18580,18580,18580,18580,0
|
|
20240912,152300,34588098780,18580,18580,18580,18580,0
|
|
20240912,152200,34588098780,18580,18580,18580,18580,0
|
|
20240912,152100,34588098780,18580,18580,18580,18580,0
|
|
20240912,152000,34588098780,18580,18580,18580,18580,0
|
|
20240912,151900,34588098780,18580,18560,18590,18550,5541
|
|
20240912,151800,34485216420,18560,18580,18580,18560,2306
|
|
20240912,151700,34442387170,18570,18580,18600,18560,3456
|
|
20240912,151600,34378165220,18590,18590,18600,18580,4476
|
|
20240912,151500,34294934140,18590,18570,18600,18570,6513
|
|
20240912,151400,34173884490,18570,18590,18590,18570,4296
|
|
20240912,151300,34094053030,18580,18570,18590,18560,2977
|
|
20240912,151200,34038754190,18580,18570,18580,18560,8950
|
|
20240912,151100,33872533730,18560,18560,18570,18550,4071
|
|
20240912,151000,33796968750,18560,18560,18570,18560,3302
|
|
20240912,150900,33735664710,18560,18560,18570,18560,2364
|
|
20240912,150800,33691774720,18550,18590,18600,18550,2834
|
|
20240912,150700,33639119110,18600,18590,18600,18560,3483
|
|
20240912,150600,33574380090,18580,18580,18590,18570,3916
|
|
20240912,150500,33501598980,18590,18560,18590,18550,5070
|
|
20240912,150400,33407428550,18550,18590,18600,18540,5812
|
|
20240912,150300,33299513750,18580,18580,18600,18580,3082
|
|
20240912,150200,33242215630,18590,18590,18600,18580,4434
|
|
20240912,150100,33159782490,18590,18590,18590,18570,4280
|
|
20240912,150000,33080239740,18590,18570,18590,18560,5845
|
|
20240912,145900,32971629260,18570,18570,18580,18560,4293
|
|
20240912,145800,32891882900,18570,18580,18580,18570,3460
|
|
20240912,145700,32827607500,18580,18570,18580,18550,3758
|
|
20240912,145600,32757840230,18560,18560,18580,18550,8358
|
|
20240912,145500,32602693610,18550,18560,18570,18550,5640
|
|
20240912,145400,32498027670,18570,18580,18590,18560,4380
|
|
20240912,145300,32416663080,18580,18580,18590,18560,2655
|
|
20240912,145200,32367342580,18590,18600,18600,18540,6089
|
|
20240912,145100,32254243700,18600,18600,18600,18580,4272
|
|
20240912,145000,32174817820,18590,18600,18600,18580,5598
|
|
20240912,144900,32070714180,18600,18590,18600,18580,2978
|
|
20240912,144800,32015342050,18590,18590,18600,18580,3399
|
|
20240912,144700,31952135430,18590,18590,18600,18580,2611
|
|
20240912,144600,31903582800,18590,18600,18600,18580,2574
|
|
20240912,144500,31855731890,18590,18600,18600,18590,2789
|
|
20240912,144400,31803857860,18600,18600,18610,18580,2203
|
|
20240912,144300,31762879620,18610,18580,18610,18570,3267
|
|
20240912,144200,31702143540,18580,18600,18600,18580,3209
|
|
20240912,144100,31642475020,18600,18600,18610,18600,3390
|
|
20240912,144000,31579408010,18590,18600,18600,18580,7348
|
|
20240912,143900,31442762710,18580,18590,18600,18580,5246
|
|
20240912,143800,31345208980,18580,18590,18590,18580,3345
|
|
20240912,143700,31283028690,18590,18580,18590,18560,2912
|
|
20240912,143600,31228916750,18580,18580,18590,18560,3425
|
|
20240912,143500,31165293030,18580,18580,18590,18570,2428
|
|
20240912,143400,31120166370,18580,18590,18590,18570,3280
|
|
20240912,143300,31059209730,18580,18580,18590,18570,5146
|
|
20240912,143200,30963597930,18580,18570,18580,18560,5513
|
|
20240912,143100,30861211710,18570,18540,18570,18530,18770
|
|
20240912,143000,30513067010,18530,18540,18540,18520,3338
|
|
20240912,142900,30451184780,18530,18530,18540,18520,1443
|
|
20240912,142800,30424440670,18530,18530,18540,18510,2993
|
|
20240912,142700,30368990740,18530,18530,18530,18510,2765
|
|
20240912,142600,30317764300,18520,18520,18530,18510,1506
|
|
20240912,142500,30289864890,18520,18530,18540,18510,4061
|
|
20240912,142400,30214618190,18530,18530,18540,18520,1224
|
|
20240912,142300,30191937560,18530,18520,18540,18520,2743
|
|
20240912,142200,30141104700,18520,18520,18540,18520,2738
|
|
20240912,142100,30090363800,18510,18530,18540,18510,3016
|
|
20240912,142000,30034478760,18520,18530,18540,18520,2786
|
|
20240912,141900,29982864510,18520,18520,18530,18500,2432
|
|
20240912,141800,29937821400,18530,18500,18530,18500,3580
|
|
20240912,141700,29871503130,18530,18520,18530,18500,2446
|
|
20240912,141600,29826210290,18520,18510,18530,18510,2784
|
|
20240912,141500,29774646150,18500,18510,18530,18500,2880
|
|
20240912,141400,29721314040,18500,18520,18530,18500,1283
|
|
20240912,141300,29697550800,18520,18490,18520,18490,4688
|
|
20240912,141200,29610811560,18500,18510,18520,18480,3026
|
|
20240912,141100,29554827580,18500,18520,18520,18500,2602
|
|
20240912,141000,29506655920,18520,18500,18520,18500,2521
|
|
20240912,140900,29459981900,18510,18500,18510,18480,3053
|
|
20240912,140800,29403505190,18500,18520,18520,18500,2025
|
|
20240912,140700,29366009860,18510,18500,18520,18490,3115
|
|
20240912,140600,29308353960,18500,18510,18520,18490,3902
|
|
20240912,140500,29236162460,18530,18520,18530,18500,3361
|
|
20240912,140400,29173907520,18520,18530,18530,18500,2442
|
|
20240912,140300,29128675050,18520,18510,18530,18490,4638
|
|
20240912,140200,29042804160,18510,18490,18520,18490,6429
|
|
20240912,140100,28923824140,18500,18500,18510,18490,4788
|
|
20240912,140000,28835243390,18500,18440,18500,18440,11584
|
|
20240912,135900,28621262890,18440,18440,18450,18430,1934
|
|
20240912,135800,28585587500,18440,18440,18450,18430,2187
|
|
20240912,135700,28545263320,18440,18390,18440,18390,5418
|
|
20240912,135600,28445498670,18400,18390,18400,18360,1705
|
|
20240912,135500,28414143060,18390,18370,18400,18370,2128
|
|
20240912,135400,28375018450,18380,18370,18390,18360,1210
|
|
20240912,135300,28352788630,18380,18360,18380,18350,2277
|
|
20240912,135200,28310977130,18360,18360,18360,18350,1709
|
|
20240912,135100,28279603540,18360,18350,18360,18350,1841
|
|
20240912,135000,28245810560,18360,18360,18370,18350,2537
|
|
20240912,134900,28199238610,18370,18370,18370,18350,2253
|
|
20240912,134800,28157875480,18370,18380,18380,18360,2770
|
|
20240912,134700,28106983560,18380,18370,18380,18370,850
|
|
20240912,134600,28091362750,18380,18390,18390,18360,2083
|
|
20240912,134500,28053088960,18390,18390,18390,18370,2128
|
|
20240912,134400,28013960970,18380,18390,18390,18370,909
|
|
20240912,134300,27997249070,18380,18360,18390,18350,2183
|
|
20240912,134200,27957127980,18380,18370,18390,18350,4170
|
|
20240912,134100,27880558590,18370,18380,18390,18360,5199
|
|
20240912,134000,27785030680,18380,18380,18390,18370,3812
|
|
20240912,133900,27714977720,18380,18390,18400,18370,3310
|
|
20240912,133800,27654124100,18390,18410,18440,18380,2876
|
|
20240912,133700,27601205000,18410,18410,18430,18400,6018
|
|
20240912,133600,27490436910,18410,18430,18430,18410,4287
|
|
20240912,133500,27411498890,18430,18430,18460,18420,2524
|
|
20240912,133400,27364970530,18430,18430,18460,18430,2677
|
|
20240912,133300,27315590350,18430,18450,18460,18430,3473
|
|
20240912,133200,27251538870,18460,18450,18460,18440,967
|
|
20240912,133100,27233698300,18460,18440,18460,18430,1513
|
|
20240912,133000,27205786650,18450,18450,18450,18420,1670
|
|
20240912,132900,27174991430,18450,18420,18460,18420,1159
|
|
20240912,132800,27153624140,18410,18440,18450,18410,1994
|
|
20240912,132700,27116867490,18450,18460,18460,18430,1513
|
|
20240912,132600,27088970260,18450,18460,18480,18430,1559
|
|
20240912,132500,27060194340,18460,18470,18470,18450,1460
|
|
20240912,132400,27033232390,18460,18460,18460,18440,1613
|
|
20240912,132300,27003465950,18460,18450,18460,18440,1351
|
|
20240912,132200,26978537690,18450,18440,18460,18410,2877
|
|
20240912,132100,26925493160,18440,18440,18450,18420,1525
|
|
20240912,132000,26897381210,18440,18430,18450,18420,1712
|
|
20240912,131900,26865832560,18420,18430,18450,18420,2361
|
|
20240912,131800,26822319240,18430,18430,18450,18420,2945
|
|
20240912,131700,26768023880,18430,18430,18440,18420,2158
|
|
20240912,131600,26728250190,18430,18430,18440,18420,1978
|
|
20240912,131500,26691792740,18430,18430,18430,18420,1262
|
|
20240912,131400,26668537720,18430,18420,18430,18420,3716
|
|
20240912,131300,26600074680,18430,18410,18440,18410,1362
|
|
20240912,131200,26574971470,18410,18450,18450,18410,1936
|
|
20240912,131100,26539298530,18460,18430,18460,18420,1214
|
|
20240912,131000,26516923950,18430,18430,18440,18420,1381
|
|
20240912,130900,26491470970,18430,18460,18480,18430,3388
|
|
20240912,130800,26428966620,18460,18460,18460,18450,1438
|
|
20240912,130700,26402423780,18460,18480,18490,18440,3929
|
|
20240912,130600,26329901830,18470,18490,18500,18470,2567
|
|
20240912,130500,26282447590,18480,18490,18500,18480,768
|
|
20240912,130400,26268247920,18490,18490,18500,18480,1502
|
|
20240912,130300,26240477590,18490,18500,18510,18490,501
|
|
20240912,130200,26231211660,18500,18490,18510,18480,917
|
|
20240912,130100,26214248260,18510,18510,18510,18490,1494
|
|
20240912,130000,26186605780,18500,18510,18510,18490,2611
|
|
20240912,125900,26138306160,18500,18510,18510,18500,1429
|
|
20240912,125800,26111858910,18510,18490,18510,18480,1741
|
|
20240912,125700,26079656670,18500,18490,18510,18490,816
|
|
20240912,125600,26064562480,18490,18500,18510,18490,1095
|
|
20240912,125500,26044308350,18490,18510,18510,18490,2332
|
|
20240912,125400,26001172020,18510,18520,18520,18510,1831
|
|
20240912,125300,25967273480,18510,18520,18520,18510,804
|
|
20240912,125200,25952386280,18520,18520,18530,18510,1328
|
|
20240912,125100,25927792480,18520,18500,18520,18500,1332
|
|
20240912,125000,25903128710,18520,18510,18520,18500,1302
|
|
20240912,124900,25879031840,18510,18530,18530,18510,1550
|
|
20240912,124800,25850319420,18530,18520,18530,18510,1696
|
|
20240912,124700,25818907910,18500,18510,18520,18490,2423
|
|
20240912,124600,25774067010,18500,18520,18520,18500,1949
|
|
20240912,124500,25737984190,18520,18510,18520,18490,1803
|
|
20240912,124400,25704604410,18510,18510,18510,18500,1344
|
|
20240912,124300,25679729790,18500,18510,18510,18500,2318
|
|
20240912,124200,25636837440,18510,18510,18510,18500,1282
|
|
20240912,124100,25613112040,18510,18510,18510,18500,3121
|
|
20240912,124000,25555362260,18510,18510,18520,18500,3004
|
|
20240912,123900,25499763170,18510,18500,18510,18500,2268
|
|
20240912,123800,25457784810,18510,18500,18510,18490,3699
|
|
20240912,123700,25389354150,18500,18500,18510,18490,1313
|
|
20240912,123600,25365061380,18500,18480,18510,18480,2866
|
|
20240912,123500,25312057900,18480,18490,18490,18480,1036
|
|
20240912,123400,25292908480,18490,18450,18490,18450,1055
|
|
20240912,123300,25273417270,18450,18450,18460,18450,1175
|
|
20240912,123200,25251732380,18460,18470,18470,18450,3196
|
|
20240912,123100,25192743490,18470,18470,18490,18470,1337
|
|
20240912,123000,25168039570,18470,18480,18480,18460,1483
|
|
20240912,122900,25140649620,18480,18470,18490,18460,964
|
|
20240912,122800,25122843880,18470,18470,18500,18460,2414
|
|
20240912,122700,25078253630,18470,18480,18480,18460,3459
|
|
20240912,122600,25014359210,18490,18510,18520,18490,4215
|
|
20240912,122500,24936366170,18500,18500,18520,18500,786
|
|
20240912,122400,24921816830,18520,18510,18520,18500,1391
|
|
20240912,122300,24896069920,18520,18490,18520,18480,1749
|
|
20240912,122200,24863719990,18490,18510,18520,18490,1919
|
|
20240912,122100,24828218180,18510,18500,18530,18500,2081
|
|
20240912,122000,24789685340,18500,18500,18510,18500,1707
|
|
20240912,121900,24758100070,18500,18490,18500,18490,1290
|
|
20240912,121800,24734240210,18500,18500,18500,18480,1401
|
|
20240912,121700,24708336660,18500,18480,18500,18470,1371
|
|
20240912,121600,24682995070,18480,18490,18500,18470,2331
|
|
20240912,121500,24639898400,18490,18530,18530,18470,5264
|
|
20240912,121400,24542514450,18530,18530,18530,18520,1171
|
|
20240912,121300,24520818280,18530,18530,18540,18520,2291
|
|
20240912,121200,24478367000,18530,18520,18530,18510,5067
|
|
20240912,121100,24384505750,18520,18510,18520,18500,1212
|
|
20240912,121000,24362068750,18510,18500,18510,18490,5146
|
|
20240912,120900,24266854580,18490,18500,18500,18490,2238
|
|
20240912,120800,24225463660,18500,18500,18500,18490,2240
|
|
20240912,120700,24184030490,18500,18490,18500,18470,4377
|
|
20240912,120600,24103109100,18490,18480,18490,18480,1539
|
|
20240912,120500,24074657820,18470,18480,18480,18470,1966
|
|
20240912,120400,24038330070,18480,18480,18480,18470,2442
|
|
20240912,120300,23993210810,18480,18480,18480,18470,1682
|
|
20240912,120200,23962127960,18480,18480,18480,18470,1169
|
|
20240912,120100,23940528030,18480,18470,18480,18460,3476
|
|
20240912,120000,23876307460,18480,18460,18480,18450,4631
|
|
20240912,115900,23790779670,18450,18450,18460,18440,2903
|
|
20240912,115800,23737229650,18450,18450,18460,18450,1385
|
|
20240912,115700,23711672420,18450,18460,18460,18440,1549
|
|
20240912,115600,23683085320,18450,18460,18460,18450,1568
|
|
20240912,115500,23654145870,18460,18440,18460,18440,3619
|
|
20240912,115400,23587388380,18440,18450,18450,18440,1151
|
|
20240912,115300,23566157630,18440,18440,18450,18430,2251
|
|
20240912,115200,23524649090,18440,18450,18450,18430,1364
|
|
20240912,115100,23499493860,18440,18440,18450,18430,1718
|
|
20240912,115000,23467811340,18440,18450,18450,18440,1269
|
|
20240912,114900,23444409610,18450,18450,18450,18440,665
|
|
20240912,114800,23432143300,18450,18440,18450,18440,1567
|
|
20240912,114700,23403237560,18440,18440,18450,18430,1839
|
|
20240912,114600,23369326620,18450,18450,18450,18440,1803
|
|
20240912,114500,23336070130,18450,18450,18450,18440,1266
|
|
20240912,114400,23312715040,18450,18460,18460,18450,1533
|
|
20240912,114300,23284427800,18460,18450,18460,18450,1651
|
|
20240912,114200,23253958600,18450,18460,18460,18430,1119
|
|
20240912,114100,23233314520,18450,18440,18470,18440,1455
|
|
20240912,114000,23206459120,18440,18460,18470,18430,1639
|
|
20240912,113900,23176222180,18460,18450,18470,18430,2828
|
|
20240912,113800,23124042050,18450,18480,18480,18450,1848
|
|
20240912,113700,23089904560,18480,18470,18480,18470,598
|
|
20240912,113600,23078857110,18480,18450,18480,18450,2871
|
|
20240912,113500,23025834380,18460,18470,18470,18450,4884
|
|
20240912,113400,22935688660,18470,18460,18470,18460,2984
|
|
20240912,113300,22880583510,18470,18460,18470,18440,4958
|
|
20240912,113200,22789063780,18450,18460,18460,18440,1549
|
|
20240912,113100,22760476560,18450,18450,18460,18440,2064
|
|
20240912,113000,22722396890,18440,18400,18440,18380,4699
|
|
20240912,112900,22635933360,18400,18390,18400,18370,2681
|
|
20240912,112800,22586629420,18390,18370,18400,18370,3661
|
|
20240912,112700,22519343760,18370,18380,18390,18370,4484
|
|
20240912,112600,22436943770,18380,18370,18380,18370,5628
|
|
20240912,112500,22333539700,18370,18430,18440,18370,11968
|
|
20240912,112400,22113429720,18440,18450,18460,18420,7964
|
|
20240912,112300,21966617510,18460,18480,18490,18450,2677
|
|
20240912,112200,21917166640,18490,18490,18500,18470,1779
|
|
20240912,112100,21884278540,18490,18530,18530,18490,1783
|
|
20240912,112000,21851265850,18530,18520,18540,18510,1385
|
|
20240912,111900,21825611240,18520,18490,18520,18470,7353
|
|
20240912,111800,21689575870,18470,18470,18490,18460,2786
|
|
20240912,111700,21638106940,18480,18480,18490,18460,2749
|
|
20240912,111600,21587328590,18490,18520,18520,18480,5668
|
|
20240912,111500,21482497950,18520,18570,18570,18500,9443
|
|
20240912,111400,21307587460,18570,18570,18580,18540,4689
|
|
20240912,111300,21220637410,18570,18590,18590,18550,3418
|
|
20240912,111200,21157158450,18590,18550,18590,18540,9349
|
|
20240912,111100,20983537010,18550,18540,18560,18540,6826
|
|
20240912,111000,20856921860,18550,18570,18570,18550,2376
|
|
20240912,110900,20812832430,18570,18540,18580,18540,4373
|
|
20240912,110800,20731706880,18540,18580,18580,18530,4499
|
|
20240912,110700,20648256960,18560,18560,18600,18560,3297
|
|
20240912,110600,20587006930,18580,18550,18580,18550,3964
|
|
20240912,110500,20513418320,18550,18560,18570,18540,6466
|
|
20240912,110400,20393456200,18570,18580,18600,18550,3787
|
|
20240912,110300,20323113720,18580,18590,18600,18560,4765
|
|
20240912,110200,20234588440,18600,18610,18610,18600,2495
|
|
20240912,110100,20188171310,18600,18610,18610,18590,9145
|
|
20240912,110000,20018067830,18610,18630,18630,18600,2202
|
|
20240912,105900,19977071280,18630,18580,18640,18580,13236
|
|
20240912,105800,19730696550,18580,18600,18610,18570,3552
|
|
20240912,105700,19664667310,18600,18610,18620,18590,3995
|
|
20240912,105600,19590344390,18610,18620,18620,18590,3197
|
|
20240912,105500,19530881160,18610,18590,18630,18590,8359
|
|
20240912,105400,19375328330,18590,18620,18620,18580,4146
|
|
20240912,105300,19298230160,18600,18600,18620,18580,11528
|
|
20240912,105200,19083817220,18600,18610,18620,18530,8788
|
|
20240912,105100,18920498180,18610,18610,18630,18530,18069
|
|
20240912,105000,18584611060,18610,18660,18670,18610,9521
|
|
20240912,104900,18407213240,18660,18680,18690,18650,3864
|
|
20240912,104800,18335060140,18680,18690,18700,18660,3973
|
|
20240912,104700,18260857080,18700,18710,18720,18690,5132
|
|
20240912,104600,18164858920,18720,18720,18730,18710,3397
|
|
20240912,104500,18101266770,18720,18750,18750,18720,7654
|
|
20240912,104400,17957851710,18750,18650,18760,18650,31663
|
|
20240912,104300,17364799190,18650,18720,18720,18650,5731
|
|
20240912,104200,17257681490,18710,18730,18740,18700,8881
|
|
20240912,104100,17091369030,18740,18630,18740,18620,36000
|
|
20240912,104000,16418307220,18630,18620,18640,18600,12455
|
|
20240912,103900,16186398460,18620,18660,18670,18610,12046
|
|
20240912,103800,15961808400,18650,18700,18720,18650,11018
|
|
20240912,103700,15755872060,18710,18750,18750,18700,13386
|
|
20240912,103600,15505247780,18750,18690,18750,18690,36997
|
|
20240912,103500,14812363000,18700,18650,18710,18630,33263
|
|
20240912,103400,14190914330,18650,18580,18660,18580,80792
|
|
20240912,103300,12687137730,18580,18540,18590,18530,18436
|
|
20240912,103200,12344894300,18540,18550,18570,18530,4292
|
|
20240912,103100,12265268360,18550,18510,18570,18510,19313
|
|
20240912,103000,11907091550,18520,18480,18520,18470,24171
|
|
20240912,102900,11460039020,18480,18460,18480,18460,5206
|
|
20240912,102800,11363852790,18470,18490,18490,18460,3399
|
|
20240912,102700,11301057440,18490,18430,18500,18430,31709
|
|
20240912,102600,10714939030,18430,18410,18440,18390,12857
|
|
20240912,102500,10478142670,18400,18410,18410,18400,3716
|
|
20240912,102400,10409745400,18420,18400,18420,18390,8429
|
|
20240912,102300,10254577700,18430,18460,18470,18400,9617
|
|
20240912,102200,10077303160,18460,18450,18490,18400,8639
|
|
20240912,102100,9917740810,18450,18350,18450,18340,26007
|
|
20240912,102000,9438906550,18360,18370,18370,18310,8122
|
|
20240912,101900,9289915030,18360,18390,18390,18360,3269
|
|
20240912,101800,9229843640,18390,18390,18410,18360,14889
|
|
20240912,101700,8956089270,18380,18380,18440,18370,22762
|
|
20240912,101600,8537262450,18380,18320,18390,18300,27152
|
|
20240912,101500,8039176150,18300,18290,18320,18270,20016
|
|
20240912,101400,7673061050,18280,18210,18300,18200,28019
|
|
20240912,101300,7161358870,18250,18180,18250,18160,30683
|
|
20240912,101200,6602740830,18180,18110,18180,18110,19475
|
|
20240912,101100,6249440130,18130,18100,18130,18070,5961
|
|
20240912,101000,6141540730,18100,18130,18140,18100,3619
|
|
20240912,100900,6075983420,18130,18080,18130,18070,12208
|
|
20240912,100800,5855030020,18080,18110,18110,18040,5201
|
|
20240912,100700,5760933030,18110,18040,18110,18040,25660
|
|
20240912,100600,5297185470,18040,17980,18040,17960,11182
|
|
20240912,100500,5095862130,17990,17950,17990,17950,7476
|
|
20240912,100400,4961555900,17950,17910,17960,17900,6294
|
|
20240912,100300,4848692250,17910,17840,17910,17830,5176
|
|
20240912,100200,4756150850,17840,17870,17870,17840,967
|
|
20240912,100100,4738883090,17860,17870,17870,17840,745
|
|
20240912,100000,4725576970,17870,17860,17870,17830,3138
|
|
20240912,095900,4669543950,17860,17860,17870,17860,981
|
|
20240912,095800,4652019640,17870,17850,17870,17850,1444
|
|
20240912,095700,4626236940,17840,17830,17840,17820,2232
|
|
20240912,095600,4586438230,17830,17820,17830,17820,564
|
|
20240912,095500,4576382150,17820,17790,17820,17780,2669
|
|
20240912,095400,4528895700,17800,17820,17830,17790,3543
|
|
20240912,095300,4465819130,17830,17840,17870,17820,5035
|
|
20240912,095200,4376037300,17840,17840,17870,17830,712
|
|
20240912,095100,4363330460,17850,17860,17860,17830,1973
|
|
20240912,095000,4328109170,17860,17830,17870,17830,1421
|
|
20240912,094900,4302747910,17830,17840,17840,17830,285
|
|
20240912,094800,4297664010,17840,17850,17850,17830,736
|
|
20240912,094700,4284530410,17840,17870,17870,17840,619
|
|
20240912,094600,4273475130,17880,17840,17880,17830,1969
|
|
20240912,094500,4238332220,17820,17820,17820,17770,871
|
|
20240912,094400,4222821140,17820,17760,17820,17740,1451
|
|
20240912,094300,4197014930,17750,17770,17770,17740,4412
|
|
20240912,094200,4118690080,17780,17760,17800,17760,602
|
|
20240912,094100,4107983250,17800,17800,17800,17740,6572
|
|
20240912,094000,3991272390,17810,17830,17850,17810,2378
|
|
20240912,093900,3948871200,17830,17830,17850,17820,1116
|
|
20240912,093800,3928971000,17830,17840,17850,17820,1116
|
|
20240912,093700,3909067330,17850,17890,17920,17850,3521
|
|
20240912,093600,3846142520,17900,17900,17910,17890,2899
|
|
20240912,093500,3794228020,17890,17890,17900,17890,1466
|
|
20240912,093400,3767999070,17900,17890,17930,17890,5653
|
|
20240912,093300,3666747580,17890,17860,17890,17860,2029
|
|
20240912,093200,3630477750,17850,17830,17850,17820,3524
|
|
20240912,093100,3567601280,17820,17810,17850,17810,813
|
|
20240912,093000,3553100030,17810,17790,17830,17790,691
|
|
20240912,092900,3540801110,17790,17770,17790,17770,909
|
|
20240912,092800,3524642680,17770,17770,17780,17770,965
|
|
20240912,092700,3507493720,17770,17790,17800,17760,4531
|
|
20240912,092600,3426964510,17790,17800,17800,17780,806
|
|
20240912,092500,3412623940,17800,17770,17800,17770,1346
|
|
20240912,092400,3388668860,17770,17750,17800,17750,1558
|
|
20240912,092300,3360992370,17760,17760,17800,17750,1563
|
|
20240912,092200,3333238640,17760,17820,17820,17760,3096
|
|
20240912,092100,3278187400,17820,17850,17850,17800,1682
|
|
20240912,092000,3248205640,17830,17810,17850,17800,2941
|
|
20240912,091900,3195786950,17810,17790,17810,17780,3990
|
|
20240912,091800,3124806680,17790,17790,17800,17780,1530
|
|
20240912,091700,3097587620,17790,17750,17790,17750,2499
|
|
20240912,091600,3053161500,17780,17780,17780,17720,7275
|
|
20240912,091500,2924052910,17760,17800,17810,17760,3472
|
|
20240912,091400,2862314470,17810,17850,17850,17800,3617
|
|
20240912,091300,2797879930,17840,17880,17880,17810,5796
|
|
20240912,091200,2694449520,17880,17890,17900,17870,4673
|
|
20240912,091100,2610869780,17890,17890,17900,17870,5203
|
|
20240912,091000,2517779630,17890,17900,17910,17880,5614
|
|
20240912,090900,2417299670,17910,17920,17930,17900,3695
|
|
20240912,090800,2351137290,17910,17910,17950,17900,4858
|
|
20240912,090700,2264067160,17910,17900,17930,17890,6263
|
|
20240912,090600,2151919920,17900,17910,17950,17900,9663
|
|
20240912,090500,1978796690,17910,17950,17990,17910,19651
|
|
20240912,090400,1626046150,17950,17980,17990,17950,10282
|
|
20240912,090300,1441259770,17960,18040,18040,17950,9916
|
|
20240912,090200,1262873270,18030,18090,18090,17990,11810
|
|
20240912,090100,1049828260,18080,17990,18100,17930,21973
|
|
20240912,090000,653699340,17930,17800,17990,17800,36283
|