732 lines
38 KiB
CSV
732 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,210900,135908480220,6320,6320,6320,6320,182924
|
|
20240924,210800,135908480220,6320,6320,6320,6320,0
|
|
20240924,210700,135908480220,6320,6320,6320,6320,0
|
|
20240924,210600,135908480220,6320,6320,6320,6320,0
|
|
20240924,210500,135908480220,6320,6320,6320,6320,0
|
|
20240924,210400,135908480220,6320,6320,6320,6320,0
|
|
20240924,210300,135908480220,6320,6320,6320,6320,0
|
|
20240924,210200,135908480220,6320,6320,6320,6320,0
|
|
20240924,210100,135908480220,6320,6320,6320,6320,0
|
|
20240924,210000,135908480220,6320,6320,6320,6320,0
|
|
20240924,205900,135908480220,6320,6320,6320,6320,0
|
|
20240924,205800,135908480220,6320,6320,6320,6320,0
|
|
20240924,205700,135908480220,6320,6320,6320,6320,0
|
|
20240924,205600,135908480220,6320,6320,6320,6320,0
|
|
20240924,205500,135908480220,6320,6320,6320,6320,0
|
|
20240924,205400,135908480220,6320,6320,6320,6320,0
|
|
20240924,205300,135908480220,6320,6320,6320,6320,0
|
|
20240924,205200,135908480220,6320,6320,6320,6320,0
|
|
20240924,205100,135908480220,6320,6320,6320,6320,0
|
|
20240924,205000,135908480220,6320,6320,6320,6320,0
|
|
20240924,204900,135908480220,6320,6320,6320,6320,0
|
|
20240924,204800,135908480220,6320,6320,6320,6320,0
|
|
20240924,204700,135908480220,6320,6320,6320,6320,0
|
|
20240924,204600,135908480220,6320,6320,6320,6320,0
|
|
20240924,204500,135908480220,6320,6320,6320,6320,0
|
|
20240924,204400,135908480220,6320,6320,6320,6320,0
|
|
20240924,204300,135908480220,6320,6320,6320,6320,0
|
|
20240924,204200,135908480220,6320,6320,6320,6320,0
|
|
20240924,204100,135908480220,6320,6320,6320,6320,0
|
|
20240924,204000,135908480220,6320,6320,6320,6320,0
|
|
20240924,203900,135908480220,6320,6320,6320,6320,182924
|
|
20240924,203800,135908480220,6320,6320,6320,6320,0
|
|
20240924,203700,135908480220,6320,6320,6320,6320,0
|
|
20240924,203600,135908480220,6320,6320,6320,6320,0
|
|
20240924,203500,135908480220,6320,6320,6320,6320,0
|
|
20240924,203400,135908480220,6320,6320,6320,6320,0
|
|
20240924,203300,135908480220,6320,6320,6320,6320,0
|
|
20240924,203200,135908480220,6320,6320,6320,6320,0
|
|
20240924,203100,135908480220,6320,6320,6320,6320,0
|
|
20240924,203000,135908480220,6320,6320,6320,6320,0
|
|
20240924,202900,135908480220,6320,6320,6320,6320,0
|
|
20240924,202800,135908480220,6320,6320,6320,6320,0
|
|
20240924,202700,135908480220,6320,6320,6320,6320,0
|
|
20240924,202600,135908480220,6320,6320,6320,6320,0
|
|
20240924,202500,135908480220,6320,6320,6320,6320,0
|
|
20240924,202400,135908480220,6320,6320,6320,6320,0
|
|
20240924,202300,135908480220,6320,6320,6320,6320,0
|
|
20240924,202200,135908480220,6320,6320,6320,6320,0
|
|
20240924,202100,135908480220,6320,6320,6320,6320,0
|
|
20240924,202000,135908480220,6320,6320,6320,6320,0
|
|
20240924,201900,135908480220,6320,6320,6320,6320,0
|
|
20240924,201800,135908480220,6320,6320,6320,6320,0
|
|
20240924,201700,135908480220,6320,6320,6320,6320,0
|
|
20240924,201600,135908480220,6320,6320,6320,6320,0
|
|
20240924,201500,135908480220,6320,6320,6320,6320,0
|
|
20240924,201400,135908480220,6320,6320,6320,6320,0
|
|
20240924,201300,135908480220,6320,6320,6320,6320,0
|
|
20240924,201200,135908480220,6320,6320,6320,6320,0
|
|
20240924,201100,135908480220,6320,6320,6320,6320,0
|
|
20240924,201000,135908480220,6320,6320,6320,6320,0
|
|
20240924,200900,135908480220,6320,6320,6320,6320,182924
|
|
20240924,200800,135908480220,6320,6320,6320,6320,0
|
|
20240924,200700,135908480220,6320,6320,6320,6320,0
|
|
20240924,200600,135908480220,6320,6320,6320,6320,0
|
|
20240924,200500,135908480220,6320,6320,6320,6320,0
|
|
20240924,200400,135908480220,6320,6320,6320,6320,0
|
|
20240924,200300,135908480220,6320,6320,6320,6320,0
|
|
20240924,200200,135908480220,6320,6320,6320,6320,0
|
|
20240924,200100,135908480220,6320,6320,6320,6320,0
|
|
20240924,200000,135908480220,6320,6320,6320,6320,0
|
|
20240924,195900,135908480220,6320,6320,6320,6320,0
|
|
20240924,195800,135908480220,6320,6320,6320,6320,0
|
|
20240924,195700,135908480220,6320,6320,6320,6320,0
|
|
20240924,195600,135908480220,6320,6320,6320,6320,0
|
|
20240924,195500,135908480220,6320,6320,6320,6320,0
|
|
20240924,195400,135908480220,6320,6320,6320,6320,0
|
|
20240924,195300,135908480220,6320,6320,6320,6320,0
|
|
20240924,195200,135908480220,6320,6320,6320,6320,0
|
|
20240924,195100,135908480220,6320,6320,6320,6320,0
|
|
20240924,195000,135908480220,6320,6320,6320,6320,0
|
|
20240924,194900,135908480220,6320,6320,6320,6320,0
|
|
20240924,194800,135908480220,6320,6320,6320,6320,0
|
|
20240924,194700,135908480220,6320,6320,6320,6320,0
|
|
20240924,194600,135908480220,6320,6320,6320,6320,0
|
|
20240924,194500,135908480220,6320,6320,6320,6320,0
|
|
20240924,194400,135908480220,6320,6320,6320,6320,0
|
|
20240924,194300,135908480220,6320,6320,6320,6320,0
|
|
20240924,194200,135908480220,6320,6320,6320,6320,0
|
|
20240924,194100,135908480220,6320,6320,6320,6320,0
|
|
20240924,194000,135908480220,6320,6320,6320,6320,0
|
|
20240924,193900,135908480220,6320,6320,6320,6320,182924
|
|
20240924,193800,135908480220,6320,6320,6320,6320,0
|
|
20240924,193700,135908480220,6320,6320,6320,6320,0
|
|
20240924,193600,135908480220,6320,6320,6320,6320,0
|
|
20240924,193500,135908480220,6320,6320,6320,6320,0
|
|
20240924,193400,135908480220,6320,6320,6320,6320,0
|
|
20240924,193300,135908480220,6320,6320,6320,6320,0
|
|
20240924,193200,135908480220,6320,6320,6320,6320,0
|
|
20240924,193100,135908480220,6320,6320,6320,6320,0
|
|
20240924,193000,135908480220,6320,6320,6320,6320,0
|
|
20240924,192900,135908480220,6320,6320,6320,6320,0
|
|
20240924,192800,135908480220,6320,6320,6320,6320,0
|
|
20240924,192700,135908480220,6320,6320,6320,6320,0
|
|
20240924,192600,135908480220,6320,6320,6320,6320,0
|
|
20240924,192500,135908480220,6320,6320,6320,6320,0
|
|
20240924,192400,135908480220,6320,6320,6320,6320,0
|
|
20240924,192300,135908480220,6320,6320,6320,6320,0
|
|
20240924,192200,135908480220,6320,6320,6320,6320,0
|
|
20240924,192100,135908480220,6320,6320,6320,6320,0
|
|
20240924,192000,135908480220,6320,6320,6320,6320,0
|
|
20240924,191900,135908480220,6320,6320,6320,6320,0
|
|
20240924,191800,135908480220,6320,6320,6320,6320,0
|
|
20240924,191700,135908480220,6320,6320,6320,6320,0
|
|
20240924,191600,135908480220,6320,6320,6320,6320,0
|
|
20240924,191500,135908480220,6320,6320,6320,6320,0
|
|
20240924,191400,135908480220,6320,6320,6320,6320,0
|
|
20240924,191300,135908480220,6320,6320,6320,6320,0
|
|
20240924,191200,135908480220,6320,6320,6320,6320,0
|
|
20240924,191100,135908480220,6320,6320,6320,6320,0
|
|
20240924,191000,135908480220,6320,6320,6320,6320,0
|
|
20240924,190900,135908480220,6320,6320,6320,6320,182924
|
|
20240924,190800,135908480220,6320,6320,6320,6320,0
|
|
20240924,190700,135908480220,6320,6320,6320,6320,0
|
|
20240924,190600,135908480220,6320,6320,6320,6320,0
|
|
20240924,190500,135908480220,6320,6320,6320,6320,0
|
|
20240924,190400,135908480220,6320,6320,6320,6320,0
|
|
20240924,190300,135908480220,6320,6320,6320,6320,0
|
|
20240924,190200,135908480220,6320,6320,6320,6320,0
|
|
20240924,190100,135908480220,6320,6320,6320,6320,0
|
|
20240924,190000,135908480220,6320,6320,6320,6320,0
|
|
20240924,185900,135908480220,6320,6320,6320,6320,0
|
|
20240924,185800,135908480220,6320,6320,6320,6320,0
|
|
20240924,185700,135908480220,6320,6320,6320,6320,0
|
|
20240924,185600,135908480220,6320,6320,6320,6320,0
|
|
20240924,185500,135908480220,6320,6320,6320,6320,0
|
|
20240924,185400,135908480220,6320,6320,6320,6320,0
|
|
20240924,185300,135908480220,6320,6320,6320,6320,0
|
|
20240924,185200,135908480220,6320,6320,6320,6320,0
|
|
20240924,185100,135908480220,6320,6320,6320,6320,0
|
|
20240924,185000,135908480220,6320,6320,6320,6320,0
|
|
20240924,184900,135908480220,6320,6320,6320,6320,0
|
|
20240924,184800,135908480220,6320,6320,6320,6320,0
|
|
20240924,184700,135908480220,6320,6320,6320,6320,0
|
|
20240924,184600,135908480220,6320,6320,6320,6320,0
|
|
20240924,184500,135908480220,6320,6320,6320,6320,0
|
|
20240924,184400,135908480220,6320,6320,6320,6320,0
|
|
20240924,184300,135908480220,6320,6320,6320,6320,0
|
|
20240924,184200,135908480220,6320,6320,6320,6320,0
|
|
20240924,184100,135908480220,6320,6320,6320,6320,0
|
|
20240924,184000,135908480220,6320,6320,6320,6320,0
|
|
20240924,183900,135908480220,6320,6320,6320,6320,182924
|
|
20240924,183800,135908480220,6320,6320,6320,6320,0
|
|
20240924,183700,135908480220,6320,6320,6320,6320,0
|
|
20240924,183600,135908480220,6320,6320,6320,6320,0
|
|
20240924,183500,135908480220,6320,6320,6320,6320,0
|
|
20240924,183400,135908480220,6320,6320,6320,6320,0
|
|
20240924,183300,135908480220,6320,6320,6320,6320,0
|
|
20240924,183200,135908480220,6320,6320,6320,6320,0
|
|
20240924,183100,135908480220,6320,6320,6320,6320,0
|
|
20240924,183000,135908480220,6320,6320,6320,6320,0
|
|
20240924,182900,135908480220,6320,6320,6320,6320,0
|
|
20240924,182800,135908480220,6320,6320,6320,6320,0
|
|
20240924,182700,135908480220,6320,6320,6320,6320,0
|
|
20240924,182600,135908480220,6320,6320,6320,6320,0
|
|
20240924,182500,135908480220,6320,6320,6320,6320,0
|
|
20240924,182400,135908480220,6320,6320,6320,6320,0
|
|
20240924,182300,135908480220,6320,6320,6320,6320,0
|
|
20240924,182200,135908480220,6320,6320,6320,6320,0
|
|
20240924,182100,135908480220,6320,6320,6320,6320,0
|
|
20240924,182000,135908480220,6320,6320,6320,6320,0
|
|
20240924,181900,135908480220,6320,6320,6320,6320,0
|
|
20240924,181800,135908480220,6320,6320,6320,6320,0
|
|
20240924,181700,135908480220,6320,6320,6320,6320,0
|
|
20240924,181600,135908480220,6320,6320,6320,6320,0
|
|
20240924,181500,135908480220,6320,6320,6320,6320,0
|
|
20240924,181400,135908480220,6320,6320,6320,6320,0
|
|
20240924,181300,135908480220,6320,6320,6320,6320,0
|
|
20240924,181200,135908480220,6320,6320,6320,6320,0
|
|
20240924,181100,135908480220,6320,6320,6320,6320,0
|
|
20240924,181000,135908480220,6320,6320,6320,6320,0
|
|
20240924,180900,135908480220,6320,6320,6320,6320,182924
|
|
20240924,180800,135908480220,6320,6320,6320,6320,0
|
|
20240924,180700,135908480220,6320,6320,6320,6320,0
|
|
20240924,180600,135908480220,6320,6320,6320,6320,0
|
|
20240924,180500,135908480220,6320,6320,6320,6320,0
|
|
20240924,180400,135908480220,6320,6320,6320,6320,0
|
|
20240924,180300,135908480220,6320,6320,6320,6320,0
|
|
20240924,180200,135908480220,6320,6320,6320,6320,0
|
|
20240924,180100,135908480220,6320,6320,6320,6320,0
|
|
20240924,180000,135908480220,6320,6320,6320,6320,0
|
|
20240924,175900,135908480220,6320,6320,6320,6320,0
|
|
20240924,175800,135908480220,6320,6320,6320,6320,0
|
|
20240924,175700,135908480220,6320,6320,6320,6320,0
|
|
20240924,175600,135908480220,6320,6320,6320,6320,0
|
|
20240924,175500,135908480220,6320,6320,6320,6320,0
|
|
20240924,175400,135908480220,6320,6320,6320,6320,0
|
|
20240924,175300,135908480220,6320,6320,6320,6320,0
|
|
20240924,175200,135908480220,6320,6320,6320,6320,0
|
|
20240924,175100,135908480220,6320,6320,6320,6320,0
|
|
20240924,175000,135908480220,6320,6320,6320,6320,0
|
|
20240924,174900,135908480220,6320,6320,6320,6320,0
|
|
20240924,174800,135908480220,6320,6320,6320,6320,0
|
|
20240924,174700,135908480220,6320,6320,6320,6320,0
|
|
20240924,174600,135908480220,6320,6320,6320,6320,0
|
|
20240924,174500,135908480220,6320,6320,6320,6320,0
|
|
20240924,174400,135908480220,6320,6320,6320,6320,0
|
|
20240924,174300,135908480220,6320,6320,6320,6320,0
|
|
20240924,174200,135908480220,6320,6320,6320,6320,0
|
|
20240924,174100,135908480220,6320,6320,6320,6320,0
|
|
20240924,174000,135908480220,6320,6320,6320,6320,0
|
|
20240924,173900,135908480220,6320,6320,6320,6320,182924
|
|
20240924,173800,135908480220,6320,6320,6320,6320,0
|
|
20240924,173700,135908480220,6320,6320,6320,6320,0
|
|
20240924,173600,135908480220,6320,6320,6320,6320,0
|
|
20240924,173500,135908480220,6320,6320,6320,6320,0
|
|
20240924,173400,135908480220,6320,6320,6320,6320,0
|
|
20240924,173300,135908480220,6320,6320,6320,6320,0
|
|
20240924,173200,135908480220,6320,6320,6320,6320,0
|
|
20240924,173100,135908480220,6320,6320,6320,6320,0
|
|
20240924,173000,135908480220,6320,6320,6320,6320,0
|
|
20240924,172900,135908480220,6320,6320,6320,6320,0
|
|
20240924,172800,135908480220,6320,6320,6320,6320,0
|
|
20240924,172700,135908480220,6320,6320,6320,6320,0
|
|
20240924,172600,135908480220,6320,6320,6320,6320,0
|
|
20240924,172500,135908480220,6320,6320,6320,6320,0
|
|
20240924,172400,135908480220,6320,6320,6320,6320,0
|
|
20240924,172300,135908480220,6320,6320,6320,6320,0
|
|
20240924,172200,135908480220,6320,6320,6320,6320,0
|
|
20240924,172100,135908480220,6320,6320,6320,6320,0
|
|
20240924,172000,135908480220,6320,6320,6320,6320,0
|
|
20240924,171900,135908480220,6320,6320,6320,6320,0
|
|
20240924,171800,135908480220,6320,6320,6320,6320,0
|
|
20240924,171700,135908480220,6320,6320,6320,6320,0
|
|
20240924,171600,135908480220,6320,6320,6320,6320,0
|
|
20240924,171500,135908480220,6320,6320,6320,6320,0
|
|
20240924,171400,135908480220,6320,6320,6320,6320,0
|
|
20240924,171300,135908480220,6320,6320,6320,6320,0
|
|
20240924,171200,135908480220,6320,6320,6320,6320,0
|
|
20240924,171100,135908480220,6320,6320,6320,6320,0
|
|
20240924,171000,135908480220,6320,6320,6320,6320,0
|
|
20240924,170900,135908480220,6320,6320,6320,6320,182924
|
|
20240924,170800,135908480220,6320,6320,6320,6320,0
|
|
20240924,170700,135908480220,6320,6320,6320,6320,0
|
|
20240924,170600,135908480220,6320,6320,6320,6320,0
|
|
20240924,170500,135908480220,6320,6320,6320,6320,0
|
|
20240924,170400,135908480220,6320,6320,6320,6320,0
|
|
20240924,170300,135908480220,6320,6320,6320,6320,0
|
|
20240924,170200,135908480220,6320,6320,6320,6320,0
|
|
20240924,170100,135908480220,6320,6320,6320,6320,0
|
|
20240924,170000,135908480220,6320,6320,6320,6320,0
|
|
20240924,165900,135908480220,6320,6320,6320,6320,0
|
|
20240924,165800,135908480220,6320,6320,6320,6320,0
|
|
20240924,165700,135908480220,6320,6320,6320,6320,0
|
|
20240924,165600,135908480220,6320,6320,6320,6320,0
|
|
20240924,165500,135908480220,6320,6320,6320,6320,0
|
|
20240924,165400,135908480220,6320,6320,6320,6320,0
|
|
20240924,165300,135908480220,6320,6320,6320,6320,0
|
|
20240924,165200,135908480220,6320,6320,6320,6320,0
|
|
20240924,165100,135908480220,6320,6320,6320,6320,0
|
|
20240924,165000,135908480220,6320,6320,6320,6320,0
|
|
20240924,164900,135908480220,6320,6320,6320,6320,0
|
|
20240924,164800,135908480220,6320,6320,6320,6320,0
|
|
20240924,164700,135908480220,6320,6320,6320,6320,0
|
|
20240924,164600,135908480220,6320,6320,6320,6320,0
|
|
20240924,164500,135908480220,6320,6320,6320,6320,0
|
|
20240924,164400,135908480220,6320,6320,6320,6320,0
|
|
20240924,164300,135908480220,6320,6320,6320,6320,0
|
|
20240924,164200,135908480220,6320,6320,6320,6320,0
|
|
20240924,164100,135908480220,6320,6320,6320,6320,0
|
|
20240924,164000,135908480220,6320,6320,6320,6320,0
|
|
20240924,163900,135908480220,6320,6320,6320,6320,182924
|
|
20240924,163800,135908480220,6320,6320,6320,6320,0
|
|
20240924,163700,135908480220,6320,6320,6320,6320,0
|
|
20240924,163600,135908480220,6320,6320,6320,6320,0
|
|
20240924,163500,135908480220,6320,6320,6320,6320,0
|
|
20240924,163400,135908480220,6320,6320,6320,6320,0
|
|
20240924,163300,135908480220,6320,6320,6320,6320,0
|
|
20240924,163200,135908480220,6320,6320,6320,6320,0
|
|
20240924,163100,135908480220,6320,6320,6320,6320,0
|
|
20240924,163000,135908480220,6320,6320,6320,6320,0
|
|
20240924,162900,135908480220,6320,6320,6320,6320,0
|
|
20240924,162800,135908480220,6320,6320,6320,6320,0
|
|
20240924,162700,135908480220,6320,6320,6320,6320,0
|
|
20240924,162600,135908480220,6320,6320,6320,6320,0
|
|
20240924,162500,135908480220,6320,6320,6320,6320,0
|
|
20240924,162400,135908480220,6320,6320,6320,6320,0
|
|
20240924,162300,135908480220,6320,6320,6320,6320,0
|
|
20240924,162200,135908480220,6320,6320,6320,6320,0
|
|
20240924,162100,135908480220,6320,6320,6320,6320,0
|
|
20240924,162000,135908480220,6320,6320,6320,6320,0
|
|
20240924,161900,135908480220,6320,6320,6320,6320,0
|
|
20240924,161800,135908480220,6320,6320,6320,6320,0
|
|
20240924,161700,135908480220,6320,6320,6320,6320,0
|
|
20240924,161600,135908480220,6320,6320,6320,6320,0
|
|
20240924,161500,135908480220,6320,6320,6320,6320,0
|
|
20240924,161400,135908480220,6320,6320,6320,6320,0
|
|
20240924,161300,135908480220,6320,6320,6320,6320,0
|
|
20240924,161200,135908480220,6320,6320,6320,6320,0
|
|
20240924,161100,135908480220,6320,6320,6320,6320,0
|
|
20240924,161000,135908480220,6320,6320,6320,6320,0
|
|
20240924,160900,135908480220,6320,6320,6320,6320,182924
|
|
20240924,160800,135908480220,6320,6320,6320,6320,0
|
|
20240924,160700,135908480220,6320,6320,6320,6320,0
|
|
20240924,160600,135908480220,6320,6320,6320,6320,0
|
|
20240924,160500,135908480220,6320,6320,6320,6320,0
|
|
20240924,160400,135908480220,6320,6320,6320,6320,0
|
|
20240924,160300,135908480220,6320,6320,6320,6320,0
|
|
20240924,160200,135908480220,6320,6320,6320,6320,0
|
|
20240924,160100,135908480220,6320,6320,6320,6320,0
|
|
20240924,160000,135908480220,6320,6320,6320,6320,0
|
|
20240924,155900,135908480220,6320,6320,6320,6320,0
|
|
20240924,155800,135908480220,6320,6320,6320,6320,0
|
|
20240924,155700,135908480220,6320,6320,6320,6320,0
|
|
20240924,155600,135908480220,6320,6320,6320,6320,0
|
|
20240924,155500,135908480220,6320,6320,6320,6320,0
|
|
20240924,155400,135908480220,6320,6320,6320,6320,0
|
|
20240924,155300,135908480220,6320,6320,6320,6320,0
|
|
20240924,155200,135908480220,6320,6320,6320,6320,0
|
|
20240924,155100,135908480220,6320,6320,6320,6320,0
|
|
20240924,155000,135908480220,6320,6320,6320,6320,0
|
|
20240924,154900,135908480220,6320,6320,6320,6320,0
|
|
20240924,154800,135908480220,6320,6320,6320,6320,0
|
|
20240924,154700,135908480220,6320,6320,6320,6320,0
|
|
20240924,154600,135908480220,6320,6320,6320,6320,0
|
|
20240924,154500,135908480220,6320,6320,6320,6320,0
|
|
20240924,154400,135908480220,6320,6320,6320,6320,0
|
|
20240924,154300,135908480220,6320,6320,6320,6320,0
|
|
20240924,154200,135908480220,6320,6320,6320,6320,0
|
|
20240924,154100,135908480220,6320,6320,6320,6320,0
|
|
20240924,154000,135908480220,6320,6320,6320,6320,0
|
|
20240924,153900,135908480220,6320,6320,6320,6320,182924
|
|
20240924,153800,135908480220,6320,6320,6320,6320,0
|
|
20240924,153700,135908480220,6320,6320,6320,6320,0
|
|
20240924,153600,135908480220,6320,6320,6320,6320,0
|
|
20240924,153500,135908480220,6320,6320,6320,6320,0
|
|
20240924,153400,135908480220,6320,6320,6320,6320,0
|
|
20240924,153300,135908480220,6320,6320,6320,6320,0
|
|
20240924,153200,135908480220,6320,6320,6320,6320,0
|
|
20240924,153100,135908480220,6320,6320,6320,6320,0
|
|
20240924,153000,135908480220,6320,6320,6320,6320,182924
|
|
20240924,152900,134752400540,6250,6250,6250,6250,0
|
|
20240924,152800,134752400540,6250,6250,6250,6250,0
|
|
20240924,152700,134752400540,6250,6250,6250,6250,0
|
|
20240924,152600,134752400540,6250,6250,6250,6250,0
|
|
20240924,152500,134752400540,6250,6250,6250,6250,0
|
|
20240924,152400,134752400540,6250,6250,6250,6250,0
|
|
20240924,152300,134752400540,6250,6250,6250,6250,0
|
|
20240924,152200,134752400540,6250,6250,6250,6250,0
|
|
20240924,152100,134752400540,6250,6250,6250,6250,0
|
|
20240924,152000,134752400540,6250,6250,6250,6250,0
|
|
20240924,151900,134752400540,6250,6260,6280,6250,36349
|
|
20240924,151800,134524798180,6270,6280,6280,6250,14147
|
|
20240924,151700,134436168100,6280,6250,6280,6250,26296
|
|
20240924,151600,134271551100,6260,6250,6260,6240,25531
|
|
20240924,151500,134112040630,6250,6230,6260,6230,25900
|
|
20240924,151400,133950250430,6240,6260,6270,6230,81671
|
|
20240924,151300,133440155670,6260,6290,6290,6260,23646
|
|
20240924,151200,133291888760,6290,6280,6290,6260,17939
|
|
20240924,151100,133179266120,6280,6280,6290,6260,10918
|
|
20240924,151000,133110774580,6280,6290,6290,6260,16642
|
|
20240924,150900,133006293780,6290,6290,6290,6280,3828
|
|
20240924,150800,132982226430,6290,6280,6300,6280,13039
|
|
20240924,150700,132900217830,6290,6290,6290,6280,8933
|
|
20240924,150600,132844114760,6290,6260,6290,6260,16728
|
|
20240924,150500,132739043120,6260,6300,6300,6260,34542
|
|
20240924,150400,132522360070,6290,6300,6300,6290,9067
|
|
20240924,150300,132465308300,6290,6300,6300,6290,11120
|
|
20240924,150200,132395356070,6300,6280,6300,6270,28067
|
|
20240924,150100,132219098670,6290,6310,6310,6280,25635
|
|
20240924,150000,132057862600,6300,6310,6320,6300,18345
|
|
20240924,145900,131942207240,6310,6310,6320,6300,14961
|
|
20240924,145800,131847893080,6300,6310,6320,6300,7731
|
|
20240924,145700,131799106530,6320,6330,6330,6300,12690
|
|
20240924,145600,131718967220,6330,6320,6340,6320,6559
|
|
20240924,145500,131677480980,6320,6330,6340,6320,8526
|
|
20240924,145400,131623528520,6340,6300,6340,6300,10507
|
|
20240924,145300,131557095600,6300,6320,6330,6290,36518
|
|
20240924,145200,131326862800,6320,6330,6330,6310,9762
|
|
20240924,145100,131265161890,6320,6340,6350,6320,11606
|
|
20240924,145000,131191683740,6340,6350,6350,6330,8631
|
|
20240924,144900,131136995050,6350,6340,6350,6330,5435
|
|
20240924,144800,131102531170,6320,6330,6340,6310,27426
|
|
20240924,144700,130929079750,6330,6340,6340,6320,17663
|
|
20240924,144600,130817303890,6340,6340,6350,6330,19511
|
|
20240924,144500,130693639240,6350,6370,6370,6350,8194
|
|
20240924,144400,130641555000,6370,6360,6370,6340,12035
|
|
20240924,144300,130565064150,6360,6340,6360,6340,10114
|
|
20240924,144200,130500831900,6340,6350,6360,6340,5881
|
|
20240924,144100,130463501710,6340,6380,6380,6340,24020
|
|
20240924,144000,130310776790,6370,6370,6380,6360,9232
|
|
20240924,143900,130251943120,6360,6360,6380,6360,12632
|
|
20240924,143800,130171518290,6360,6370,6370,6360,10119
|
|
20240924,143700,130107134500,6370,6370,6380,6350,16164
|
|
20240924,143600,130004340180,6380,6380,6400,6360,35081
|
|
20240924,143500,129780419610,6370,6370,6380,6350,19873
|
|
20240924,143400,129653926350,6370,6390,6430,6350,156891
|
|
20240924,143300,128650127680,6380,6330,6390,6320,61506
|
|
20240924,143200,128259077730,6330,6340,6340,6320,9232
|
|
20240924,143100,128200644350,6340,6340,6340,6330,5877
|
|
20240924,143000,128163415870,6340,6340,6350,6330,6983
|
|
20240924,142900,128119132180,6350,6340,6350,6330,10940
|
|
20240924,142800,128049752810,6340,6340,6340,6330,6866
|
|
20240924,142700,128006241020,6330,6330,6340,6300,30875
|
|
20240924,142600,127810985810,6340,6350,6350,6330,9533
|
|
20240924,142500,127750551880,6350,6330,6350,6330,8876
|
|
20240924,142400,127694266680,6340,6330,6340,6320,8501
|
|
20240924,142300,127640484580,6340,6340,6350,6330,9555
|
|
20240924,142200,127579924350,6340,6350,6360,6340,7460
|
|
20240924,142100,127532557600,6350,6340,6350,6330,23207
|
|
20240924,142000,127385416560,6340,6380,6380,6340,46984
|
|
20240924,141900,127086623030,6380,6350,6380,6340,54371
|
|
20240924,141800,126740817960,6350,6340,6350,6320,25106
|
|
20240924,141700,126581682510,6340,6320,6340,6310,34394
|
|
20240924,141600,126364199160,6310,6320,6330,6310,8911
|
|
20240924,141500,126307880900,6320,6320,6320,6310,6054
|
|
20240924,141400,126269623920,6320,6320,6320,6310,2888
|
|
20240924,141300,126251397810,6310,6320,6330,6310,5351
|
|
20240924,141200,126217589320,6330,6330,6330,6320,8044
|
|
20240924,141100,126166735110,6330,6310,6340,6300,24275
|
|
20240924,141000,126013350270,6310,6300,6310,6300,5498
|
|
20240924,140900,125978684640,6300,6320,6320,6290,5878
|
|
20240924,140800,125941609080,6310,6270,6320,6270,19096
|
|
20240924,140700,125821302950,6270,6280,6290,6270,7303
|
|
20240924,140600,125775424260,6280,6280,6290,6260,16911
|
|
20240924,140500,125669316110,6280,6290,6290,6270,12163
|
|
20240924,140400,125592913860,6290,6310,6320,6290,18932
|
|
20240924,140300,125473660200,6310,6320,6330,6300,13093
|
|
20240924,140200,125391017680,6320,6310,6330,6310,4843
|
|
20240924,140100,125360410210,6320,6310,6320,6310,3290
|
|
20240924,140000,125339639600,6320,6310,6320,6300,4284
|
|
20240924,135900,125312598130,6310,6310,6310,6300,3555
|
|
20240924,135800,125290183210,6310,6320,6320,6300,11442
|
|
20240924,135700,125218062380,6320,6330,6340,6310,11762
|
|
20240924,135600,125143559050,6330,6310,6340,6300,13375
|
|
20240924,135500,125058931660,6310,6310,6320,6300,3727
|
|
20240924,135400,125035427600,6310,6330,6330,6310,5742
|
|
20240924,135300,124999123070,6330,6310,6330,6300,11869
|
|
20240924,135200,124924240120,6310,6320,6320,6300,4671
|
|
20240924,135100,124894764330,6310,6310,6320,6300,2468
|
|
20240924,135000,124879190780,6320,6330,6330,6300,3668
|
|
20240924,134900,124856044920,6320,6290,6330,6290,13479
|
|
20240924,134800,124771055750,6290,6290,6300,6280,5540
|
|
20240924,134700,124736201780,6290,6290,6300,6290,3786
|
|
20240924,134600,124712368840,6290,6300,6310,6280,9385
|
|
20240924,134500,124653231240,6300,6280,6310,6270,8902
|
|
20240924,134400,124597251470,6280,6290,6300,6280,5973
|
|
20240924,134300,124559718680,6290,6300,6310,6280,8398
|
|
20240924,134200,124506892850,6300,6300,6310,6290,7770
|
|
20240924,134100,124457993140,6310,6320,6320,6300,5042
|
|
20240924,134000,124426180330,6320,6290,6320,6290,7138
|
|
20240924,133900,124381199090,6300,6310,6310,6280,9160
|
|
20240924,133800,124323562930,6310,6310,6310,6280,7673
|
|
20240924,133700,124275268310,6300,6280,6310,6270,7073
|
|
20240924,133600,124230784560,6280,6310,6310,6280,13837
|
|
20240924,133500,124143677220,6310,6330,6330,6310,6950
|
|
20240924,133400,124099782740,6330,6330,6350,6320,15811
|
|
20240924,133300,123999603800,6320,6310,6330,6310,10211
|
|
20240924,133200,123935081950,6310,6340,6340,6310,13229
|
|
20240924,133100,123851456320,6340,6320,6340,6320,6438
|
|
20240924,133000,123810716310,6320,6300,6340,6300,20929
|
|
20240924,132900,123678461290,6310,6310,6310,6290,3591
|
|
20240924,132800,123655837770,6300,6320,6330,6290,20222
|
|
20240924,132700,123528319690,6320,6340,6350,6320,30629
|
|
20240924,132600,123334253440,6350,6320,6350,6310,24751
|
|
20240924,132500,123177418110,6320,6300,6320,6300,12430
|
|
20240924,132400,123098992760,6300,6300,6310,6290,7508
|
|
20240924,132300,123051696480,6300,6310,6310,6290,11442
|
|
20240924,132200,122979562550,6310,6270,6310,6240,24593
|
|
20240924,132100,122825098100,6260,6300,6310,6260,15078
|
|
20240924,132000,122730367420,6310,6300,6320,6290,15067
|
|
20240924,131900,122635366890,6310,6290,6310,6280,8430
|
|
20240924,131800,122582313760,6290,6300,6300,6280,6097
|
|
20240924,131700,122543991560,6290,6280,6300,6280,11752
|
|
20240924,131600,122470111780,6290,6290,6290,6270,9955
|
|
20240924,131500,122407539260,6290,6260,6290,6250,11319
|
|
20240924,131400,122336506070,6260,6270,6280,6260,6043
|
|
20240924,131300,122298625310,6270,6280,6280,6270,8412
|
|
20240924,131200,122245861420,6270,6240,6280,6230,15160
|
|
20240924,131100,122150971550,6240,6240,6250,6230,12483
|
|
20240924,131000,122073088590,6240,6270,6270,6240,15721
|
|
20240924,130900,121974695340,6270,6260,6270,6240,15626
|
|
20240924,130800,121876930230,6250,6260,6260,6240,9611
|
|
20240924,130700,121816854420,6260,6240,6260,6220,21942
|
|
20240924,130600,121679985450,6240,6230,6240,6220,18378
|
|
20240924,130500,121565524420,6220,6250,6250,6220,51829
|
|
20240924,130400,121242413330,6250,6260,6280,6250,29366
|
|
20240924,130300,121058479120,6280,6250,6280,6240,45987
|
|
20240924,130200,120770920250,6250,6300,6310,6250,60281
|
|
20240924,130100,120392653770,6290,6340,6350,6270,108626
|
|
20240924,130000,119708757720,6350,6360,6370,6340,48549
|
|
20240924,125900,119400165880,6350,6340,6380,6330,48971
|
|
20240924,125800,119088596030,6350,6390,6390,6340,60097
|
|
20240924,125700,118705710000,6390,6350,6400,6350,115585
|
|
20240924,125600,117967699650,6350,6320,6380,6320,69084
|
|
20240924,125500,117528342840,6320,6360,6370,6310,52265
|
|
20240924,125400,117197085040,6370,6380,6380,6340,89506
|
|
20240924,125300,116627595990,6370,6370,6380,6320,108371
|
|
20240924,125200,115939543600,6370,6360,6390,6340,217282
|
|
20240924,125100,114556192590,6370,6270,6370,6260,273919
|
|
20240924,125000,112821142520,6270,6300,6310,6260,72176
|
|
20240924,124900,112367928260,6300,6240,6300,6230,109117
|
|
20240924,124800,111682795190,6240,6240,6250,6230,19357
|
|
20240924,124700,111561941600,6240,6230,6250,6220,18341
|
|
20240924,124600,111447514380,6230,6220,6230,6210,15313
|
|
20240924,124500,111352228120,6210,6200,6210,6190,10691
|
|
20240924,124400,111285884360,6200,6210,6210,6190,1625
|
|
20240924,124300,111275808160,6210,6180,6210,6180,13477
|
|
20240924,124200,111192325900,6180,6180,6190,6180,2806
|
|
20240924,124100,111174983820,6180,6180,6190,6180,1568
|
|
20240924,124000,111165293510,6180,6180,6190,6170,9095
|
|
20240924,123900,111109123720,6190,6190,6190,6180,4388
|
|
20240924,123800,111082001010,6190,6180,6190,6170,9363
|
|
20240924,123700,111024131700,6180,6180,6190,6180,6268
|
|
20240924,123600,110985394570,6180,6180,6200,6170,14223
|
|
20240924,123500,110897469300,6190,6200,6200,6180,8336
|
|
20240924,123400,110845932910,6200,6190,6200,6180,4246
|
|
20240924,123300,110819647620,6200,6200,6200,6180,9567
|
|
20240924,123200,110760496630,6180,6210,6210,6180,2811
|
|
20240924,123100,110743078690,6200,6170,6210,6170,16650
|
|
20240924,123000,110640114820,6180,6190,6190,6170,9847
|
|
20240924,122900,110579297490,6190,6190,6190,6180,3183
|
|
20240924,122800,110559609250,6200,6190,6200,6190,939
|
|
20240924,122700,110553794030,6190,6200,6200,6190,3376
|
|
20240924,122600,110532888510,6200,6200,6200,6190,1761
|
|
20240924,122500,110521985740,6190,6190,6200,6190,2897
|
|
20240924,122400,110504050520,6200,6190,6200,6180,2881
|
|
20240924,122300,110486211500,6190,6210,6210,6190,3477
|
|
20240924,122200,110464681010,6210,6200,6210,6190,1920
|
|
20240924,122100,110452776860,6200,6180,6200,6170,10119
|
|
20240924,122000,110390169470,6190,6180,6190,6180,5888
|
|
20240924,121900,110353768110,6190,6180,6190,6170,7461
|
|
20240924,121800,110307670820,6180,6190,6190,6180,4230
|
|
20240924,121700,110281524490,6180,6180,6200,6180,8055
|
|
20240924,121600,110231714800,6200,6200,6210,6170,71232
|
|
20240924,121500,109791790490,6210,6190,6210,6190,5413
|
|
20240924,121400,109758243900,6200,6210,6210,6190,5098
|
|
20240924,121300,109726651780,6200,6210,6210,6200,6311
|
|
20240924,121200,109687521860,6200,6210,6210,6200,4992
|
|
20240924,121100,109656562370,6220,6220,6220,6200,32110
|
|
20240924,121000,109457360940,6220,6210,6220,6190,10204
|
|
20240924,120900,109394075160,6200,6180,6210,6180,10691
|
|
20240924,120800,109327910770,6180,6190,6200,6180,14582
|
|
20240924,120700,109237709270,6190,6210,6210,6190,8080
|
|
20240924,120600,109187648770,6200,6220,6220,6200,3463
|
|
20240924,120500,109166165230,6200,6180,6230,6180,8930
|
|
20240924,120400,109110731980,6180,6230,6250,6180,74956
|
|
20240924,120300,108646079140,6240,6250,6260,6230,9016
|
|
20240924,120200,108589812250,6240,6250,6260,6240,11801
|
|
20240924,120100,108516086500,6240,6280,6280,6240,25261
|
|
20240924,120000,108357990790,6260,6260,6270,6250,34308
|
|
20240924,115900,108143064750,6250,6260,6260,6250,14477
|
|
20240924,115800,108052456380,6250,6240,6260,6240,8762
|
|
20240924,115700,107997720000,6250,6260,6260,6230,14024
|
|
20240924,115600,107910208240,6260,6260,6260,6250,9585
|
|
20240924,115500,107850275150,6270,6250,6270,6250,18342
|
|
20240924,115400,107735454110,6250,6220,6250,6220,18937
|
|
20240924,115300,107617325340,6230,6230,6240,6220,2904
|
|
20240924,115200,107599240380,6240,6220,6240,6220,2819
|
|
20240924,115100,107581676950,6230,6230,6240,6220,3258
|
|
20240924,115000,107561385920,6240,6230,6240,6230,4883
|
|
20240924,114900,107530963440,6240,6220,6240,6220,2576
|
|
20240924,114800,107514921230,6220,6220,6240,6220,13811
|
|
20240924,114700,107428961710,6230,6230,6240,6220,6646
|
|
20240924,114600,107387572410,6230,6250,6250,6230,11106
|
|
20240924,114500,107318304470,6240,6260,6270,6240,21384
|
|
20240924,114400,107184683230,6260,6270,6280,6250,56300
|
|
20240924,114300,106831851790,6270,6250,6270,6240,38062
|
|
20240924,114200,106593553240,6250,6240,6250,6230,11319
|
|
20240924,114100,106522934120,6250,6230,6250,6220,25042
|
|
20240924,114000,106366775710,6230,6220,6230,6210,11662
|
|
20240924,113900,106294241110,6220,6200,6220,6200,46090
|
|
20240924,113800,106007784980,6200,6160,6200,6160,15174
|
|
20240924,113700,105914022030,6160,6170,6180,6160,13072
|
|
20240924,113600,105833368430,6170,6170,6180,6160,43239
|
|
20240924,113500,105566792220,6180,6200,6210,6170,9160
|
|
20240924,113400,105510190570,6180,6170,6190,6170,17205
|
|
20240924,113300,105403968200,6170,6190,6190,6170,37071
|
|
20240924,113200,105174957680,6190,6210,6210,6180,8757
|
|
20240924,113100,105120707930,6210,6230,6230,6200,26084
|
|
20240924,113000,104958777220,6220,6190,6230,6190,22731
|
|
20240924,112900,104817556910,6200,6190,6200,6190,2698
|
|
20240924,112800,104800850540,6200,6200,6200,6180,11771
|
|
20240924,112700,104728019830,6200,6190,6200,6190,6845
|
|
20240924,112600,104685646380,6190,6200,6210,6190,6554
|
|
20240924,112500,104645038110,6210,6210,6210,6200,3740
|
|
20240924,112400,104621826530,6200,6200,6220,6200,3955
|
|
20240924,112300,104597281380,6200,6220,6220,6200,2252
|
|
20240924,112200,104583311460,6200,6200,6220,6190,6199
|
|
20240924,112100,104544830660,6200,6210,6210,6190,2340
|
|
20240924,112000,104530319090,6210,6190,6210,6190,7396
|
|
20240924,111900,104484510210,6210,6210,6220,6190,9202
|
|
20240924,111800,104427466420,6220,6210,6220,6200,6665
|
|
20240924,111700,104386112320,6210,6220,6230,6200,18190
|
|
20240924,111600,104273105640,6220,6210,6230,6200,14130
|
|
20240924,111500,104185251000,6210,6200,6210,6190,5470
|
|
20240924,111400,104151337210,6190,6210,6210,6190,5529
|
|
20240924,111300,104117099810,6210,6200,6210,6190,6848
|
|
20240924,111200,104074694260,6210,6190,6210,6190,5363
|
|
20240924,111100,104041436390,6200,6190,6200,6180,5916
|
|
20240924,111000,104004804400,6190,6200,6210,6190,5558
|
|
20240924,110900,103970372170,6210,6200,6220,6200,4193
|
|
20240924,110800,103944336850,6210,6190,6210,6190,5240
|
|
20240924,110700,103911891430,6200,6200,6210,6190,6021
|
|
20240924,110600,103874559240,6210,6220,6230,6200,8845
|
|
20240924,110500,103819582750,6220,6200,6230,6190,40932
|
|
20240924,110400,103565615890,6190,6210,6210,6190,11771
|
|
20240924,110300,103492720960,6210,6220,6220,6200,3435
|
|
20240924,110200,103471391990,6210,6220,6220,6200,4260
|
|
20240924,110100,103444949970,6220,6220,6220,6210,4415
|
|
20240924,110000,103417520390,6220,6200,6220,6190,8721
|
|
20240924,105900,103363366600,6190,6210,6210,6190,4410
|
|
20240924,105800,103336036070,6210,6210,6210,6190,9461
|
|
20240924,105700,103277318100,6190,6190,6210,6170,43716
|
|
20240924,105600,103006918040,6190,6200,6220,6180,28406
|
|
20240924,105500,102830994810,6190,6200,6210,6190,12187
|
|
20240924,105400,102755497800,6210,6210,6220,6200,11539
|
|
20240924,105300,102683897470,6220,6220,6230,6210,9580
|
|
20240924,105200,102624282070,6230,6220,6230,6210,9537
|
|
20240924,105100,102564981520,6230,6210,6230,6200,8909
|
|
20240924,105000,102509639450,6200,6220,6220,6200,18435
|
|
20240924,104900,102395292680,6220,6240,6240,6210,4789
|
|
20240924,104800,102365490990,6240,6210,6240,6200,3908
|
|
20240924,104700,102341189220,6220,6230,6240,6190,34529
|
|
20240924,104600,102126981360,6220,6220,6230,6210,3678
|
|
20240924,104500,102104099920,6220,6240,6250,6220,8225
|
|
20240924,104400,102052821930,6250,6240,6250,6230,24480
|
|
20240924,104300,101899913040,6240,6210,6250,6200,27718
|
|
20240924,104200,101727502880,6210,6190,6210,6180,26301
|
|
20240924,104100,101564732310,6190,6210,6220,6190,18250
|
|
20240924,104000,101451578170,6220,6230,6230,6210,29083
|
|
20240924,103900,101270729980,6220,6230,6240,6220,6723
|
|
20240924,103800,101228882100,6240,6230,6250,6210,43322
|
|
20240924,103700,100958865080,6230,6210,6240,6200,19411
|
|
20240924,103600,100838233580,6210,6220,6240,6200,11321
|
|
20240924,103500,100767834340,6220,6240,6260,6220,16220
|
|
20240924,103400,100666481140,6200,6210,6230,6200,27360
|
|
20240924,103300,100496650290,6210,6210,6230,6210,8932
|
|
20240924,103200,100441157490,6210,6220,6230,6210,18567
|
|
20240924,103100,100325746180,6220,6230,6240,6220,24229
|
|
20240924,103000,100174962640,6230,6240,6250,6230,9904
|
|
20240924,102900,100113148880,6230,6230,6250,6210,16997
|
|
20240924,102800,100007249640,6230,6230,6240,6220,15349
|
|
20240924,102700,99911586190,6240,6230,6260,6220,80733
|
|
20240924,102600,99407636410,6220,6190,6230,6190,42140
|
|
20240924,102500,99146045370,6200,6200,6200,6180,71511
|
|
20240924,102400,98703660880,6190,6230,6230,6190,111710
|
|
20240924,102300,98010856890,6220,6230,6240,6220,39526
|
|
20240924,102200,97764813540,6240,6230,6240,6220,35684
|
|
20240924,102100,97542490920,6230,6240,6250,6230,26976
|
|
20240924,102000,97374349600,6240,6220,6250,6210,61578
|
|
20240924,101900,96991298830,6220,6280,6280,6220,89652
|
|
20240924,101800,96432419920,6270,6250,6280,6240,47436
|
|
20240924,101700,96135892790,6240,6250,6260,6240,52631
|
|
20240924,101600,95806938970,6250,6240,6270,6230,102432
|
|
20240924,101500,95166782470,6240,6330,6350,6240,150858
|
|
20240924,101400,94219721040,6350,6330,6350,6320,22754
|
|
20240924,101300,94075585530,6320,6340,6360,6300,100732
|
|
20240924,101200,93439002430,6340,6360,6370,6330,44681
|
|
20240924,101100,93155680020,6360,6370,6380,6360,16170
|
|
20240924,101000,93052650370,6380,6370,6390,6360,27922
|
|
20240924,100900,92874662600,6380,6400,6410,6370,22670
|
|
20240924,100800,92729838480,6410,6380,6420,6380,90124
|
|
20240924,100700,92152690810,6380,6330,6390,6320,32152
|
|
20240924,100600,91948205550,6320,6360,6370,6300,120043
|
|
20240924,100500,91189300060,6360,6370,6380,6350,25784
|
|
20240924,100400,91025310870,6360,6380,6390,6360,21729
|
|
20240924,100300,90886922790,6370,6360,6380,6350,31325
|
|
20240924,100200,90687716850,6360,6350,6380,6350,31129
|
|
20240924,100100,90489767790,6350,6390,6400,6340,45609
|
|
20240924,100000,90199407500,6400,6410,6420,6390,37309
|
|
20240924,095900,89960601240,6400,6420,6430,6400,46695
|
|
20240924,095800,89660864740,6410,6400,6420,6390,49913
|
|
20240924,095700,89340967850,6390,6360,6410,6350,43675
|
|
20240924,095600,89061795930,6360,6380,6380,6340,51251
|
|
20240924,095500,88736068940,6360,6380,6390,6330,85694
|
|
20240924,095400,88191175450,6380,6410,6420,6370,59502
|
|
20240924,095300,87811006970,6420,6430,6440,6410,22164
|
|
20240924,095200,87668692860,6430,6430,6450,6400,33287
|
|
20240924,095100,87454863680,6440,6380,6450,6370,63646
|
|
20240924,095000,87046428970,6390,6410,6430,6380,54451
|
|
20240924,094900,86698106670,6410,6410,6460,6410,99951
|
|
20240924,094800,86054174500,6410,6450,6450,6410,79091
|
|
20240924,094700,85545476780,6450,6460,6470,6430,167622
|
|
20240924,094600,84464155890,6460,6380,6460,6370,245247
|
|
20240924,094500,82889633410,6380,6350,6390,6340,109015
|
|
20240924,094400,82194943760,6350,6300,6360,6290,107196
|
|
20240924,094300,81517130000,6310,6310,6330,6300,55105
|
|
20240924,094200,81169443740,6310,6350,6360,6290,273228
|
|
20240924,094100,79444588760,6350,6350,6400,6350,78556
|
|
20240924,094000,78944320430,6350,6370,6390,6350,74140
|
|
20240924,093900,78472432480,6370,6400,6420,6370,101263
|
|
20240924,093800,77824821420,6400,6380,6400,6370,110650
|
|
20240924,093700,77118610030,6390,6380,6390,6350,289198
|
|
20240924,093600,75277704780,6380,6420,6430,6380,261498
|
|
20240924,093500,73604804710,6420,6440,6490,6420,100804
|
|
20240924,093400,72954532830,6440,6470,6480,6430,83412
|
|
20240924,093300,72416662080,6470,6460,6500,6450,42698
|
|
20240924,093200,72140016140,6450,6470,6490,6440,91398
|
|
20240924,093100,71549326810,6470,6510,6520,6440,157555
|
|
20240924,093000,70529979570,6510,6540,6550,6490,74645
|
|
20240924,092900,70043553910,6540,6500,6570,6500,204312
|
|
20240924,092800,68704986980,6510,6470,6540,6470,88644
|
|
20240924,092700,68127195820,6490,6500,6500,6460,51257
|
|
20240924,092600,67795033970,6490,6500,6520,6460,92143
|
|
20240924,092500,67196938920,6520,6480,6580,6450,218105
|
|
20240924,092400,65777563230,6490,6510,6510,6450,118186
|
|
20240924,092300,65012559270,6510,6450,6590,6440,265204
|
|
20240924,092200,63281967280,6450,6510,6510,6440,256118
|
|
20240924,092100,61623825940,6510,6640,6660,6410,697558
|
|
20240924,092000,57082966440,6640,6590,6660,6570,393160
|
|
20240924,091900,54474525580,6570,6600,6660,6560,381672
|
|
20240924,091800,51951031570,6600,6650,6690,6580,616618
|
|
20240924,091700,47863546650,6640,6500,6680,6480,1132774
|
|
20240924,091600,40365657540,6490,6450,6520,6440,530046
|
|
20240924,091500,36923921980,6450,6490,6510,6370,544922
|
|
20240924,091400,33416248860,6490,6480,6500,6430,490693
|
|
20240924,091300,30242371940,6470,6390,6490,6380,984355
|
|
20240924,091200,23894957080,6380,6320,6450,6300,855479
|
|
20240924,091100,18424298640,6320,6200,6380,6200,582226
|
|
20240924,091000,14748440050,6210,6160,6210,6160,113298
|
|
20240924,090900,14046234800,6160,6160,6170,6140,71397
|
|
20240924,090800,13606761820,6160,6190,6200,6160,74768
|
|
20240924,090700,13144643030,6190,6160,6200,6160,86085
|
|
20240924,090600,12612987660,6160,6180,6190,6140,207212
|
|
20240924,090500,11335898850,6180,6180,6230,6170,116218
|
|
20240924,090400,10614776060,6170,6220,6240,6160,223658
|
|
20240924,090300,9228428420,6220,6230,6270,6200,205930
|
|
20240924,090200,7944528640,6230,6280,6290,6220,174777
|
|
20240924,090100,6850711040,6270,6290,6320,6230,297708
|
|
20240924,090000,4982972290,6290,6360,6390,6270,781979
|