759 lines
38 KiB
CSV
759 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,213600,38807705880,7470,7470,7470,7470,63554
|
|
20240909,213500,38807705880,7470,7470,7470,7470,0
|
|
20240909,213400,38807705880,7470,7470,7470,7470,0
|
|
20240909,213300,38807705880,7470,7470,7470,7470,0
|
|
20240909,213200,38807705880,7470,7470,7470,7470,0
|
|
20240909,213100,38807705880,7470,7470,7470,7470,0
|
|
20240909,213000,38807705880,7470,7470,7470,7470,0
|
|
20240909,212900,38807705880,7470,7470,7470,7470,0
|
|
20240909,212800,38807705880,7470,7470,7470,7470,0
|
|
20240909,212700,38807705880,7470,7470,7470,7470,0
|
|
20240909,212600,38807705880,7470,7470,7470,7470,0
|
|
20240909,212500,38807705880,7470,7470,7470,7470,0
|
|
20240909,212400,38807705880,7470,7470,7470,7470,0
|
|
20240909,212300,38807705880,7470,7470,7470,7470,0
|
|
20240909,212200,38807705880,7470,7470,7470,7470,0
|
|
20240909,212100,38807705880,7470,7470,7470,7470,0
|
|
20240909,212000,38807705880,7470,7470,7470,7470,0
|
|
20240909,211900,38807705880,7470,7470,7470,7470,0
|
|
20240909,211800,38807705880,7470,7470,7470,7470,0
|
|
20240909,211700,38807705880,7470,7470,7470,7470,0
|
|
20240909,211600,38807705880,7470,7470,7470,7470,0
|
|
20240909,211500,38807705880,7470,7470,7470,7470,0
|
|
20240909,211400,38807705880,7470,7470,7470,7470,0
|
|
20240909,211300,38807705880,7470,7470,7470,7470,0
|
|
20240909,211200,38807705880,7470,7470,7470,7470,0
|
|
20240909,211100,38807705880,7470,7470,7470,7470,0
|
|
20240909,211000,38807705880,7470,7470,7470,7470,0
|
|
20240909,210900,38807705880,7470,7470,7470,7470,0
|
|
20240909,210800,38807705880,7470,7470,7470,7470,0
|
|
20240909,210700,38807705880,7470,7470,7470,7470,0
|
|
20240909,210600,38807705880,7470,7470,7470,7470,63554
|
|
20240909,210500,38807705880,7470,7470,7470,7470,0
|
|
20240909,210400,38807705880,7470,7470,7470,7470,0
|
|
20240909,210300,38807705880,7470,7470,7470,7470,0
|
|
20240909,210200,38807705880,7470,7470,7470,7470,0
|
|
20240909,210100,38807705880,7470,7470,7470,7470,0
|
|
20240909,210000,38807705880,7470,7470,7470,7470,0
|
|
20240909,205900,38807705880,7470,7470,7470,7470,0
|
|
20240909,205800,38807705880,7470,7470,7470,7470,0
|
|
20240909,205700,38807705880,7470,7470,7470,7470,0
|
|
20240909,205600,38807705880,7470,7470,7470,7470,0
|
|
20240909,205500,38807705880,7470,7470,7470,7470,0
|
|
20240909,205400,38807705880,7470,7470,7470,7470,0
|
|
20240909,205300,38807705880,7470,7470,7470,7470,0
|
|
20240909,205200,38807705880,7470,7470,7470,7470,0
|
|
20240909,205100,38807705880,7470,7470,7470,7470,0
|
|
20240909,205000,38807705880,7470,7470,7470,7470,0
|
|
20240909,204900,38807705880,7470,7470,7470,7470,0
|
|
20240909,204800,38807705880,7470,7470,7470,7470,0
|
|
20240909,204700,38807705880,7470,7470,7470,7470,0
|
|
20240909,204600,38807705880,7470,7470,7470,7470,0
|
|
20240909,204500,38807705880,7470,7470,7470,7470,0
|
|
20240909,204400,38807705880,7470,7470,7470,7470,0
|
|
20240909,204300,38807705880,7470,7470,7470,7470,0
|
|
20240909,204200,38807705880,7470,7470,7470,7470,0
|
|
20240909,204100,38807705880,7470,7470,7470,7470,0
|
|
20240909,204000,38807705880,7470,7470,7470,7470,0
|
|
20240909,203900,38807705880,7470,7470,7470,7470,0
|
|
20240909,203800,38807705880,7470,7470,7470,7470,0
|
|
20240909,203700,38807705880,7470,7470,7470,7470,0
|
|
20240909,203600,38807705880,7470,7470,7470,7470,63554
|
|
20240909,203500,38807705880,7470,7470,7470,7470,0
|
|
20240909,203400,38807705880,7470,7470,7470,7470,0
|
|
20240909,203300,38807705880,7470,7470,7470,7470,0
|
|
20240909,203200,38807705880,7470,7470,7470,7470,0
|
|
20240909,203100,38807705880,7470,7470,7470,7470,0
|
|
20240909,203000,38807705880,7470,7470,7470,7470,0
|
|
20240909,202900,38807705880,7470,7470,7470,7470,0
|
|
20240909,202800,38807705880,7470,7470,7470,7470,0
|
|
20240909,202700,38807705880,7470,7470,7470,7470,0
|
|
20240909,202600,38807705880,7470,7470,7470,7470,0
|
|
20240909,202500,38807705880,7470,7470,7470,7470,0
|
|
20240909,202400,38807705880,7470,7470,7470,7470,0
|
|
20240909,202300,38807705880,7470,7470,7470,7470,0
|
|
20240909,202200,38807705880,7470,7470,7470,7470,0
|
|
20240909,202100,38807705880,7470,7470,7470,7470,0
|
|
20240909,202000,38807705880,7470,7470,7470,7470,0
|
|
20240909,201900,38807705880,7470,7470,7470,7470,0
|
|
20240909,201800,38807705880,7470,7470,7470,7470,0
|
|
20240909,201700,38807705880,7470,7470,7470,7470,0
|
|
20240909,201600,38807705880,7470,7470,7470,7470,0
|
|
20240909,201500,38807705880,7470,7470,7470,7470,0
|
|
20240909,201400,38807705880,7470,7470,7470,7470,0
|
|
20240909,201300,38807705880,7470,7470,7470,7470,0
|
|
20240909,201200,38807705880,7470,7470,7470,7470,0
|
|
20240909,201100,38807705880,7470,7470,7470,7470,0
|
|
20240909,201000,38807705880,7470,7470,7470,7470,0
|
|
20240909,200900,38807705880,7470,7470,7470,7470,0
|
|
20240909,200800,38807705880,7470,7470,7470,7470,0
|
|
20240909,200700,38807705880,7470,7470,7470,7470,0
|
|
20240909,200600,38807705880,7470,7470,7470,7470,63554
|
|
20240909,200500,38807705880,7470,7470,7470,7470,0
|
|
20240909,200400,38807705880,7470,7470,7470,7470,0
|
|
20240909,200300,38807705880,7470,7470,7470,7470,0
|
|
20240909,200200,38807705880,7470,7470,7470,7470,0
|
|
20240909,200100,38807705880,7470,7470,7470,7470,0
|
|
20240909,200000,38807705880,7470,7470,7470,7470,0
|
|
20240909,195900,38807705880,7470,7470,7470,7470,0
|
|
20240909,195800,38807705880,7470,7470,7470,7470,0
|
|
20240909,195700,38807705880,7470,7470,7470,7470,0
|
|
20240909,195600,38807705880,7470,7470,7470,7470,0
|
|
20240909,195500,38807705880,7470,7470,7470,7470,0
|
|
20240909,195400,38807705880,7470,7470,7470,7470,0
|
|
20240909,195300,38807705880,7470,7470,7470,7470,0
|
|
20240909,195200,38807705880,7470,7470,7470,7470,0
|
|
20240909,195100,38807705880,7470,7470,7470,7470,0
|
|
20240909,195000,38807705880,7470,7470,7470,7470,0
|
|
20240909,194900,38807705880,7470,7470,7470,7470,0
|
|
20240909,194800,38807705880,7470,7470,7470,7470,0
|
|
20240909,194700,38807705880,7470,7470,7470,7470,0
|
|
20240909,194600,38807705880,7470,7470,7470,7470,0
|
|
20240909,194500,38807705880,7470,7470,7470,7470,0
|
|
20240909,194400,38807705880,7470,7470,7470,7470,0
|
|
20240909,194300,38807705880,7470,7470,7470,7470,0
|
|
20240909,194200,38807705880,7470,7470,7470,7470,0
|
|
20240909,194100,38807705880,7470,7470,7470,7470,0
|
|
20240909,194000,38807705880,7470,7470,7470,7470,0
|
|
20240909,193900,38807705880,7470,7470,7470,7470,0
|
|
20240909,193800,38807705880,7470,7470,7470,7470,0
|
|
20240909,193700,38807705880,7470,7470,7470,7470,0
|
|
20240909,193600,38807705880,7470,7470,7470,7470,63554
|
|
20240909,193500,38807705880,7470,7470,7470,7470,0
|
|
20240909,193400,38807705880,7470,7470,7470,7470,0
|
|
20240909,193300,38807705880,7470,7470,7470,7470,0
|
|
20240909,193200,38807705880,7470,7470,7470,7470,0
|
|
20240909,193100,38807705880,7470,7470,7470,7470,0
|
|
20240909,193000,38807705880,7470,7470,7470,7470,0
|
|
20240909,192900,38807705880,7470,7470,7470,7470,0
|
|
20240909,192800,38807705880,7470,7470,7470,7470,0
|
|
20240909,192700,38807705880,7470,7470,7470,7470,0
|
|
20240909,192600,38807705880,7470,7470,7470,7470,0
|
|
20240909,192500,38807705880,7470,7470,7470,7470,0
|
|
20240909,192400,38807705880,7470,7470,7470,7470,0
|
|
20240909,192300,38807705880,7470,7470,7470,7470,0
|
|
20240909,192200,38807705880,7470,7470,7470,7470,0
|
|
20240909,192100,38807705880,7470,7470,7470,7470,0
|
|
20240909,192000,38807705880,7470,7470,7470,7470,0
|
|
20240909,191900,38807705880,7470,7470,7470,7470,0
|
|
20240909,191800,38807705880,7470,7470,7470,7470,0
|
|
20240909,191700,38807705880,7470,7470,7470,7470,0
|
|
20240909,191600,38807705880,7470,7470,7470,7470,0
|
|
20240909,191500,38807705880,7470,7470,7470,7470,0
|
|
20240909,191400,38807705880,7470,7470,7470,7470,0
|
|
20240909,191300,38807705880,7470,7470,7470,7470,0
|
|
20240909,191200,38807705880,7470,7470,7470,7470,0
|
|
20240909,191100,38807705880,7470,7470,7470,7470,0
|
|
20240909,191000,38807705880,7470,7470,7470,7470,0
|
|
20240909,190900,38807705880,7470,7470,7470,7470,0
|
|
20240909,190800,38807705880,7470,7470,7470,7470,0
|
|
20240909,190700,38807705880,7470,7470,7470,7470,0
|
|
20240909,190600,38807705880,7470,7470,7470,7470,63554
|
|
20240909,190500,38807705880,7470,7470,7470,7470,0
|
|
20240909,190400,38807705880,7470,7470,7470,7470,0
|
|
20240909,190300,38807705880,7470,7470,7470,7470,0
|
|
20240909,190200,38807705880,7470,7470,7470,7470,0
|
|
20240909,190100,38807705880,7470,7470,7470,7470,0
|
|
20240909,190000,38807705880,7470,7470,7470,7470,0
|
|
20240909,185900,38807705880,7470,7470,7470,7470,0
|
|
20240909,185800,38807705880,7470,7470,7470,7470,0
|
|
20240909,185700,38807705880,7470,7470,7470,7470,0
|
|
20240909,185600,38807705880,7470,7470,7470,7470,0
|
|
20240909,185500,38807705880,7470,7470,7470,7470,0
|
|
20240909,185400,38807705880,7470,7470,7470,7470,0
|
|
20240909,185300,38807705880,7470,7470,7470,7470,0
|
|
20240909,185200,38807705880,7470,7470,7470,7470,0
|
|
20240909,185100,38807705880,7470,7470,7470,7470,0
|
|
20240909,185000,38807705880,7470,7470,7470,7470,0
|
|
20240909,184900,38807705880,7470,7470,7470,7470,0
|
|
20240909,184800,38807705880,7470,7470,7470,7470,0
|
|
20240909,184700,38807705880,7470,7470,7470,7470,0
|
|
20240909,184600,38807705880,7470,7470,7470,7470,0
|
|
20240909,184500,38807705880,7470,7470,7470,7470,0
|
|
20240909,184400,38807705880,7470,7470,7470,7470,0
|
|
20240909,184300,38807705880,7470,7470,7470,7470,0
|
|
20240909,184200,38807705880,7470,7470,7470,7470,0
|
|
20240909,184100,38807705880,7470,7470,7470,7470,0
|
|
20240909,184000,38807705880,7470,7470,7470,7470,0
|
|
20240909,183900,38807705880,7470,7470,7470,7470,0
|
|
20240909,183800,38807705880,7470,7470,7470,7470,0
|
|
20240909,183700,38807705880,7470,7470,7470,7470,0
|
|
20240909,183600,38807705880,7470,7470,7470,7470,63554
|
|
20240909,183500,38807705880,7470,7470,7470,7470,0
|
|
20240909,183400,38807705880,7470,7470,7470,7470,0
|
|
20240909,183300,38807705880,7470,7470,7470,7470,0
|
|
20240909,183200,38807705880,7470,7470,7470,7470,0
|
|
20240909,183100,38807705880,7470,7470,7470,7470,0
|
|
20240909,183000,38807705880,7470,7470,7470,7470,0
|
|
20240909,182900,38807705880,7470,7470,7470,7470,0
|
|
20240909,182800,38807705880,7470,7470,7470,7470,0
|
|
20240909,182700,38807705880,7470,7470,7470,7470,0
|
|
20240909,182600,38807705880,7470,7470,7470,7470,0
|
|
20240909,182500,38807705880,7470,7470,7470,7470,0
|
|
20240909,182400,38807705880,7470,7470,7470,7470,0
|
|
20240909,182300,38807705880,7470,7470,7470,7470,0
|
|
20240909,182200,38807705880,7470,7470,7470,7470,0
|
|
20240909,182100,38807705880,7470,7470,7470,7470,0
|
|
20240909,182000,38807705880,7470,7470,7470,7470,0
|
|
20240909,181900,38807705880,7470,7470,7470,7470,0
|
|
20240909,181800,38807705880,7470,7470,7470,7470,0
|
|
20240909,181700,38807705880,7470,7470,7470,7470,0
|
|
20240909,181600,38807705880,7470,7470,7470,7470,0
|
|
20240909,181500,38807705880,7470,7470,7470,7470,0
|
|
20240909,181400,38807705880,7470,7470,7470,7470,0
|
|
20240909,181300,38807705880,7470,7470,7470,7470,0
|
|
20240909,181200,38807705880,7470,7470,7470,7470,0
|
|
20240909,181100,38807705880,7470,7470,7470,7470,0
|
|
20240909,181000,38807705880,7470,7470,7470,7470,0
|
|
20240909,180900,38807705880,7470,7470,7470,7470,0
|
|
20240909,180800,38807705880,7470,7470,7470,7470,0
|
|
20240909,180700,38807705880,7470,7470,7470,7470,0
|
|
20240909,180600,38807705880,7470,7470,7470,7470,63554
|
|
20240909,180500,38807705880,7470,7470,7470,7470,0
|
|
20240909,180400,38807705880,7470,7470,7470,7470,0
|
|
20240909,180300,38807705880,7470,7470,7470,7470,0
|
|
20240909,180200,38807705880,7470,7470,7470,7470,0
|
|
20240909,180100,38807705880,7470,7470,7470,7470,0
|
|
20240909,180000,38807705880,7470,7470,7470,7470,0
|
|
20240909,175900,38807705880,7470,7470,7470,7470,0
|
|
20240909,175800,38807705880,7470,7470,7470,7470,0
|
|
20240909,175700,38807705880,7470,7470,7470,7470,0
|
|
20240909,175600,38807705880,7470,7470,7470,7470,0
|
|
20240909,175500,38807705880,7470,7470,7470,7470,0
|
|
20240909,175400,38807705880,7470,7470,7470,7470,0
|
|
20240909,175300,38807705880,7470,7470,7470,7470,0
|
|
20240909,175200,38807705880,7470,7470,7470,7470,0
|
|
20240909,175100,38807705880,7470,7470,7470,7470,0
|
|
20240909,175000,38807705880,7470,7470,7470,7470,0
|
|
20240909,174900,38807705880,7470,7470,7470,7470,0
|
|
20240909,174800,38807705880,7470,7470,7470,7470,0
|
|
20240909,174700,38807705880,7470,7470,7470,7470,0
|
|
20240909,174600,38807705880,7470,7470,7470,7470,0
|
|
20240909,174500,38807705880,7470,7470,7470,7470,0
|
|
20240909,174400,38807705880,7470,7470,7470,7470,0
|
|
20240909,174300,38807705880,7470,7470,7470,7470,0
|
|
20240909,174200,38807705880,7470,7470,7470,7470,0
|
|
20240909,174100,38807705880,7470,7470,7470,7470,0
|
|
20240909,174000,38807705880,7470,7470,7470,7470,0
|
|
20240909,173900,38807705880,7470,7470,7470,7470,0
|
|
20240909,173800,38807705880,7470,7470,7470,7470,0
|
|
20240909,173700,38807705880,7470,7470,7470,7470,0
|
|
20240909,173600,38807705880,7470,7470,7470,7470,63554
|
|
20240909,173500,38807705880,7470,7470,7470,7470,0
|
|
20240909,173400,38807705880,7470,7470,7470,7470,0
|
|
20240909,173300,38807705880,7470,7470,7470,7470,0
|
|
20240909,173200,38807705880,7470,7470,7470,7470,0
|
|
20240909,173100,38807705880,7470,7470,7470,7470,0
|
|
20240909,173000,38807705880,7470,7470,7470,7470,0
|
|
20240909,172900,38807705880,7470,7470,7470,7470,0
|
|
20240909,172800,38807705880,7470,7470,7470,7470,0
|
|
20240909,172700,38807705880,7470,7470,7470,7470,0
|
|
20240909,172600,38807705880,7470,7470,7470,7470,0
|
|
20240909,172500,38807705880,7470,7470,7470,7470,0
|
|
20240909,172400,38807705880,7470,7470,7470,7470,0
|
|
20240909,172300,38807705880,7470,7470,7470,7470,0
|
|
20240909,172200,38807705880,7470,7470,7470,7470,0
|
|
20240909,172100,38807705880,7470,7470,7470,7470,0
|
|
20240909,172000,38807705880,7470,7470,7470,7470,0
|
|
20240909,171900,38807705880,7470,7470,7470,7470,0
|
|
20240909,171800,38807705880,7470,7470,7470,7470,0
|
|
20240909,171700,38807705880,7470,7470,7470,7470,0
|
|
20240909,171600,38807705880,7470,7470,7470,7470,0
|
|
20240909,171500,38807705880,7470,7470,7470,7470,0
|
|
20240909,171400,38807705880,7470,7470,7470,7470,0
|
|
20240909,171300,38807705880,7470,7470,7470,7470,0
|
|
20240909,171200,38807705880,7470,7470,7470,7470,0
|
|
20240909,171100,38807705880,7470,7470,7470,7470,0
|
|
20240909,171000,38807705880,7470,7470,7470,7470,0
|
|
20240909,170900,38807705880,7470,7470,7470,7470,0
|
|
20240909,170800,38807705880,7470,7470,7470,7470,0
|
|
20240909,170700,38807705880,7470,7470,7470,7470,0
|
|
20240909,170600,38807705880,7470,7470,7470,7470,63554
|
|
20240909,170500,38807705880,7470,7470,7470,7470,0
|
|
20240909,170400,38807705880,7470,7470,7470,7470,0
|
|
20240909,170300,38807705880,7470,7470,7470,7470,0
|
|
20240909,170200,38807705880,7470,7470,7470,7470,0
|
|
20240909,170100,38807705880,7470,7470,7470,7470,0
|
|
20240909,170000,38807705880,7470,7470,7470,7470,0
|
|
20240909,165900,38807705880,7470,7470,7470,7470,0
|
|
20240909,165800,38807705880,7470,7470,7470,7470,0
|
|
20240909,165700,38807705880,7470,7470,7470,7470,0
|
|
20240909,165600,38807705880,7470,7470,7470,7470,0
|
|
20240909,165500,38807705880,7470,7470,7470,7470,0
|
|
20240909,165400,38807705880,7470,7470,7470,7470,0
|
|
20240909,165300,38807705880,7470,7470,7470,7470,0
|
|
20240909,165200,38807705880,7470,7470,7470,7470,0
|
|
20240909,165100,38807705880,7470,7470,7470,7470,0
|
|
20240909,165000,38807705880,7470,7470,7470,7470,0
|
|
20240909,164900,38807705880,7470,7470,7470,7470,0
|
|
20240909,164800,38807705880,7470,7470,7470,7470,0
|
|
20240909,164700,38807705880,7470,7470,7470,7470,0
|
|
20240909,164600,38807705880,7470,7470,7470,7470,0
|
|
20240909,164500,38807705880,7470,7470,7470,7470,0
|
|
20240909,164400,38807705880,7470,7470,7470,7470,0
|
|
20240909,164300,38807705880,7470,7470,7470,7470,0
|
|
20240909,164200,38807705880,7470,7470,7470,7470,0
|
|
20240909,164100,38807705880,7470,7470,7470,7470,0
|
|
20240909,164000,38807705880,7470,7470,7470,7470,0
|
|
20240909,163900,38807705880,7470,7470,7470,7470,0
|
|
20240909,163800,38807705880,7470,7470,7470,7470,0
|
|
20240909,163700,38807705880,7470,7470,7470,7470,0
|
|
20240909,163600,38807705880,7470,7470,7470,7470,63554
|
|
20240909,163500,38807705880,7470,7470,7470,7470,0
|
|
20240909,163400,38807705880,7470,7470,7470,7470,0
|
|
20240909,163300,38807705880,7470,7470,7470,7470,0
|
|
20240909,163200,38807705880,7470,7470,7470,7470,0
|
|
20240909,163100,38807705880,7470,7470,7470,7470,0
|
|
20240909,163000,38807705880,7470,7470,7470,7470,0
|
|
20240909,162900,38807705880,7470,7470,7470,7470,0
|
|
20240909,162800,38807705880,7470,7470,7470,7470,0
|
|
20240909,162700,38807705880,7470,7470,7470,7470,0
|
|
20240909,162600,38807705880,7470,7470,7470,7470,0
|
|
20240909,162500,38807705880,7470,7470,7470,7470,0
|
|
20240909,162400,38807705880,7470,7470,7470,7470,0
|
|
20240909,162300,38807705880,7470,7470,7470,7470,0
|
|
20240909,162200,38807705880,7470,7470,7470,7470,0
|
|
20240909,162100,38807705880,7470,7470,7470,7470,0
|
|
20240909,162000,38807705880,7470,7470,7470,7470,0
|
|
20240909,161900,38807705880,7470,7470,7470,7470,0
|
|
20240909,161800,38807705880,7470,7470,7470,7470,0
|
|
20240909,161700,38807705880,7470,7470,7470,7470,0
|
|
20240909,161600,38807705880,7470,7470,7470,7470,0
|
|
20240909,161500,38807705880,7470,7470,7470,7470,0
|
|
20240909,161400,38807705880,7470,7470,7470,7470,0
|
|
20240909,161300,38807705880,7470,7470,7470,7470,0
|
|
20240909,161200,38807705880,7470,7470,7470,7470,0
|
|
20240909,161100,38807705880,7470,7470,7470,7470,0
|
|
20240909,161000,38807705880,7470,7470,7470,7470,0
|
|
20240909,160900,38807705880,7470,7470,7470,7470,0
|
|
20240909,160800,38807705880,7470,7470,7470,7470,0
|
|
20240909,160700,38807705880,7470,7470,7470,7470,0
|
|
20240909,160600,38807705880,7470,7470,7470,7470,63554
|
|
20240909,160500,38807705880,7470,7470,7470,7470,0
|
|
20240909,160400,38807705880,7470,7470,7470,7470,0
|
|
20240909,160300,38807705880,7470,7470,7470,7470,0
|
|
20240909,160200,38807705880,7470,7470,7470,7470,0
|
|
20240909,160100,38807705880,7470,7470,7470,7470,0
|
|
20240909,160000,38807705880,7470,7470,7470,7470,0
|
|
20240909,155900,38807705880,7470,7470,7470,7470,0
|
|
20240909,155800,38807705880,7470,7470,7470,7470,0
|
|
20240909,155700,38807705880,7470,7470,7470,7470,0
|
|
20240909,155600,38807705880,7470,7470,7470,7470,0
|
|
20240909,155500,38807705880,7470,7470,7470,7470,0
|
|
20240909,155400,38807705880,7470,7470,7470,7470,0
|
|
20240909,155300,38807705880,7470,7470,7470,7470,0
|
|
20240909,155200,38807705880,7470,7470,7470,7470,0
|
|
20240909,155100,38807705880,7470,7470,7470,7470,0
|
|
20240909,155000,38807705880,7470,7470,7470,7470,0
|
|
20240909,154900,38807705880,7470,7470,7470,7470,0
|
|
20240909,154800,38807705880,7470,7470,7470,7470,0
|
|
20240909,154700,38807705880,7470,7470,7470,7470,0
|
|
20240909,154600,38807705880,7470,7470,7470,7470,0
|
|
20240909,154500,38807705880,7470,7470,7470,7470,0
|
|
20240909,154400,38807705880,7470,7470,7470,7470,0
|
|
20240909,154300,38807705880,7470,7470,7470,7470,0
|
|
20240909,154200,38807705880,7470,7470,7470,7470,0
|
|
20240909,154100,38807705880,7470,7470,7470,7470,0
|
|
20240909,154000,38807705880,7470,7470,7470,7470,0
|
|
20240909,153900,38807705880,7470,7470,7470,7470,0
|
|
20240909,153800,38807705880,7470,7470,7470,7470,0
|
|
20240909,153700,38807705880,7470,7470,7470,7470,0
|
|
20240909,153600,38807705880,7470,7470,7470,7470,63554
|
|
20240909,153500,38807705880,7470,7470,7470,7470,0
|
|
20240909,153400,38807705880,7470,7470,7470,7470,0
|
|
20240909,153300,38807705880,7470,7470,7470,7470,0
|
|
20240909,153200,38807705880,7470,7470,7470,7470,0
|
|
20240909,153100,38807705880,7470,7470,7470,7470,0
|
|
20240909,153000,38807705880,7470,7470,7470,7470,63554
|
|
20240909,152900,38332957500,7470,7470,7470,7470,0
|
|
20240909,152800,38332957500,7470,7470,7470,7470,0
|
|
20240909,152700,38332957500,7470,7470,7470,7470,0
|
|
20240909,152600,38332957500,7470,7470,7470,7470,0
|
|
20240909,152500,38332957500,7470,7470,7470,7470,0
|
|
20240909,152400,38332957500,7470,7470,7470,7470,0
|
|
20240909,152300,38332957500,7470,7470,7470,7470,0
|
|
20240909,152200,38332957500,7470,7470,7470,7470,0
|
|
20240909,152100,38332957500,7470,7470,7470,7470,0
|
|
20240909,152000,38332957500,7470,7470,7470,7470,0
|
|
20240909,151900,38332957500,7470,7480,7550,7460,45472
|
|
20240909,151800,37991870620,7470,7560,7570,7470,62342
|
|
20240909,151700,37523198430,7560,7610,7610,7530,36836
|
|
20240909,151600,37244084280,7610,7660,7700,7600,118358
|
|
20240909,151500,36337280370,7650,7470,7690,7460,122694
|
|
20240909,151400,35404277410,7470,7460,7480,7430,12238
|
|
20240909,151300,35313178330,7450,7510,7520,7450,27274
|
|
20240909,151200,35109046860,7510,7450,7510,7450,30338
|
|
20240909,151100,34882255300,7450,7440,7460,7430,13925
|
|
20240909,151000,34778547200,7440,7420,7440,7410,7453
|
|
20240909,150900,34723179980,7420,7400,7420,7400,4763
|
|
20240909,150800,34687875870,7420,7400,7430,7400,6738
|
|
20240909,150700,34637925200,7400,7390,7400,7390,6328
|
|
20240909,150600,34591114380,7390,7400,7410,7380,13849
|
|
20240909,150500,34488699310,7400,7390,7400,7370,7607
|
|
20240909,150400,34432525010,7400,7380,7400,7360,11227
|
|
20240909,150300,34349614310,7370,7330,7370,7330,10532
|
|
20240909,150200,34272160130,7330,7340,7340,7310,3099
|
|
20240909,150100,34249455680,7340,7330,7340,7310,2247
|
|
20240909,150000,34233013160,7340,7310,7340,7300,2721
|
|
20240909,145900,34213097160,7300,7310,7330,7290,6877
|
|
20240909,145800,34162880830,7310,7330,7330,7300,7518
|
|
20240909,145700,34107925640,7330,7330,7340,7320,2103
|
|
20240909,145600,34092512670,7330,7340,7350,7330,3261
|
|
20240909,145500,34068591790,7340,7370,7370,7340,4863
|
|
20240909,145400,34032810100,7360,7330,7370,7330,5037
|
|
20240909,145300,33995777410,7340,7310,7350,7300,5703
|
|
20240909,145200,33954004050,7310,7330,7330,7300,3957
|
|
20240909,145100,33925082680,7320,7340,7340,7300,5518
|
|
20240909,145000,33884728510,7320,7320,7340,7310,3600
|
|
20240909,144900,33858350880,7330,7340,7340,7320,3783
|
|
20240909,144800,33830620360,7340,7330,7360,7330,1879
|
|
20240909,144700,33816814840,7340,7340,7340,7310,3978
|
|
20240909,144600,33787667870,7340,7340,7340,7330,1074
|
|
20240909,144500,33779791440,7330,7310,7330,7300,10502
|
|
20240909,144400,33703016650,7310,7340,7360,7310,8636
|
|
20240909,144300,33639692750,7350,7380,7390,7340,8836
|
|
20240909,144200,33574551130,7380,7380,7380,7370,1659
|
|
20240909,144100,33562319960,7380,7360,7380,7360,2324
|
|
20240909,144000,33545188530,7370,7390,7390,7360,2008
|
|
20240909,143900,33530394460,7370,7350,7390,7350,3607
|
|
20240909,143800,33503761610,7340,7350,7370,7330,3586
|
|
20240909,143700,33477437930,7350,7340,7350,7330,5477
|
|
20240909,143600,33437215520,7350,7370,7380,7340,3652
|
|
20240909,143500,33410327440,7370,7360,7370,7350,4186
|
|
20240909,143400,33379506560,7360,7340,7390,7330,3881
|
|
20240909,143300,33350967130,7330,7330,7340,7320,8071
|
|
20240909,143200,33291843700,7330,7330,7350,7310,9823
|
|
20240909,143100,33219942210,7330,7340,7350,7300,22225
|
|
20240909,143000,33057295440,7340,7350,7370,7340,17869
|
|
20240909,142900,32925953910,7350,7360,7380,7350,4693
|
|
20240909,142800,32891434340,7360,7380,7390,7350,7906
|
|
20240909,142700,32833171030,7390,7380,7400,7370,4436
|
|
20240909,142600,32800410580,7370,7380,7400,7360,5784
|
|
20240909,142500,32757778870,7360,7400,7400,7350,13171
|
|
20240909,142400,32660735540,7400,7410,7420,7370,7209
|
|
20240909,142300,32607484580,7410,7380,7420,7380,5730
|
|
20240909,142200,32565146290,7390,7410,7420,7380,10401
|
|
20240909,142100,32488204280,7410,7420,7430,7400,9863
|
|
20240909,142000,32415108840,7410,7450,7460,7400,11721
|
|
20240909,141900,32328064710,7450,7440,7460,7440,1748
|
|
20240909,141800,32315045530,7440,7460,7470,7440,4543
|
|
20240909,141700,32281182780,7460,7460,7470,7450,3136
|
|
20240909,141600,32257794930,7470,7480,7490,7450,14090
|
|
20240909,141500,32152519430,7470,7430,7480,7430,8248
|
|
20240909,141400,32091017590,7420,7410,7430,7390,7016
|
|
20240909,141300,32039074920,7410,7420,7420,7400,3685
|
|
20240909,141200,32011757880,7430,7450,7450,7410,5195
|
|
20240909,141100,31973170110,7440,7410,7450,7400,5439
|
|
20240909,141000,31932839950,7410,7440,7440,7400,13161
|
|
20240909,140900,31835191090,7440,7480,7480,7430,3841
|
|
20240909,140800,31806602880,7450,7440,7510,7440,15480
|
|
20240909,140700,31690780460,7460,7430,7460,7410,6123
|
|
20240909,140600,31645283550,7430,7450,7470,7430,7838
|
|
20240909,140500,31586951800,7450,7470,7480,7440,11957
|
|
20240909,140400,31497818560,7460,7510,7510,7460,13696
|
|
20240909,140300,31395362020,7510,7470,7550,7430,47168
|
|
20240909,140200,31041583650,7480,7460,7520,7450,43122
|
|
20240909,140100,30718541060,7470,7390,7470,7380,13752
|
|
20240909,140000,30616258940,7390,7390,7410,7360,8561
|
|
20240909,135900,30552965960,7390,7390,7430,7360,10534
|
|
20240909,135800,30475053790,7440,7310,7470,7280,49061
|
|
20240909,135700,30111484230,7300,7400,7400,7300,54973
|
|
20240909,135600,29707392940,7400,7400,7450,7390,15678
|
|
20240909,135500,29591296590,7390,7450,7500,7370,71480
|
|
20240909,135400,29061520040,7450,7460,7510,7450,16602
|
|
20240909,135300,28937514100,7460,7510,7520,7450,40441
|
|
20240909,135200,28635255130,7520,7490,7540,7480,23953
|
|
20240909,135100,28455533670,7490,7690,7700,7420,92387
|
|
20240909,135000,27760774340,7690,7550,7690,7540,81496
|
|
20240909,134900,27140412110,7540,7480,7650,7480,99885
|
|
20240909,134800,26385310580,7470,7460,7510,7420,59406
|
|
20240909,134700,25941733600,7450,7620,7630,7380,165491
|
|
20240909,134600,24703769450,7620,7650,7670,7590,56997
|
|
20240909,134500,24269332980,7640,7660,7710,7590,137287
|
|
20240909,134400,23215629960,7660,7600,7700,7510,97219
|
|
20240909,134300,22475355500,7600,7640,7710,7520,188061
|
|
20240909,134200,21040374060,7650,7490,7680,7490,322139
|
|
20240909,134100,18587511980,7490,7480,7590,7310,350705
|
|
20240909,134000,15964514950,7710,7710,7710,7710,0
|
|
20240909,133900,15964514950,7710,7430,7710,7420,208448
|
|
20240909,133800,14385046680,7430,7320,7480,7170,290277
|
|
20240909,133700,12259190940,7300,6980,7370,6980,124854
|
|
20240909,133600,11364801750,6990,6890,6990,6890,16677
|
|
20240909,133500,11248857090,6880,6880,6900,6870,1574
|
|
20240909,133400,11238018670,6880,6890,6900,6870,141
|
|
20240909,133300,11237047420,6890,6880,6900,6870,1576
|
|
20240909,133200,11226211380,6880,6890,6890,6870,1040
|
|
20240909,133100,11219053780,6870,6880,6880,6870,3075
|
|
20240909,133000,11197918470,6880,6890,6900,6850,6676
|
|
20240909,132900,11152058390,6890,6910,6910,6880,2645
|
|
20240909,132800,11133819250,6910,6910,6910,6910,1273
|
|
20240909,132700,11125022820,6910,6910,6920,6910,2590
|
|
20240909,132600,11107125560,6920,6930,6930,6920,802
|
|
20240909,132500,11101575620,6930,6930,6930,6930,2537
|
|
20240909,132400,11083994210,6930,6920,6930,6920,2797
|
|
20240909,132300,11064619100,6920,6920,6920,6910,313
|
|
20240909,132200,11062455120,6920,6910,6930,6910,2967
|
|
20240909,132100,11041915710,6920,6910,6920,6910,498
|
|
20240909,132000,11038474260,6910,6910,6910,6900,304
|
|
20240909,131900,11036373830,6910,6900,6910,6900,409
|
|
20240909,131800,11033549200,6910,6900,6910,6890,144
|
|
20240909,131700,11032555650,6900,6900,6910,6890,1164
|
|
20240909,131600,11024525280,6900,6920,6920,6900,1898
|
|
20240909,131500,11011418410,6920,6920,6930,6920,443
|
|
20240909,131400,11008352150,6910,6930,6940,6910,2095
|
|
20240909,131300,10993838530,6940,6910,6940,6900,5718
|
|
20240909,131200,10954249210,6910,6890,6910,6880,2334
|
|
20240909,131100,10938159740,6890,6900,6900,6880,966
|
|
20240909,131000,10931503790,6900,6870,6900,6860,8757
|
|
20240909,130900,10871320300,6870,6850,6870,6840,2719
|
|
20240909,130800,10852660770,6850,6850,6850,6840,1207
|
|
20240909,130700,10844396710,6850,6860,6870,6850,3580
|
|
20240909,130600,10819855570,6860,6860,6880,6860,1129
|
|
20240909,130500,10812109300,6860,6860,6880,6860,3860
|
|
20240909,130400,10785624300,6860,6880,6880,6860,1167
|
|
20240909,130300,10777609730,6880,6870,6880,6860,1856
|
|
20240909,130200,10764865990,6870,6880,6890,6870,2540
|
|
20240909,130100,10747407200,6890,6880,6890,6860,3888
|
|
20240909,130000,10720707420,6880,6870,6890,6860,890
|
|
20240909,125900,10714591840,6870,6860,6870,6860,685
|
|
20240909,125800,10709892510,6850,6880,6880,6850,7368
|
|
20240909,125700,10659315840,6880,6880,6890,6880,2394
|
|
20240909,125600,10642844820,6880,6890,6890,6880,63
|
|
20240909,125500,10642411370,6890,6890,6890,6880,521
|
|
20240909,125400,10638823380,6880,6900,6900,6880,718
|
|
20240909,125300,10633881030,6900,6880,6900,6860,4213
|
|
20240909,125200,10604939630,6870,6870,6880,6860,910
|
|
20240909,125100,10598689570,6880,6880,6880,6870,2028
|
|
20240909,125000,10584755820,6880,6880,6890,6870,2506
|
|
20240909,124900,10567534790,6890,6880,6890,6880,1121
|
|
20240909,124800,10559822180,6890,6890,6900,6880,1471
|
|
20240909,124700,10549690960,6900,6910,6920,6890,3038
|
|
20240909,124600,10528717130,6910,6930,6930,6910,1500
|
|
20240909,124500,10518338190,6930,6930,6930,6910,523
|
|
20240909,124400,10514716860,6910,6920,6930,6900,782
|
|
20240909,124300,10509312750,6910,6920,6920,6910,492
|
|
20240909,124200,10505908440,6930,6910,6940,6910,2339
|
|
20240909,124100,10489695140,6910,6910,6910,6910,938
|
|
20240909,124000,10483213560,6900,6900,6910,6890,2021
|
|
20240909,123900,10469270120,6900,6900,6900,6890,2831
|
|
20240909,123800,10449739080,6900,6900,6900,6890,818
|
|
20240909,123700,10444097350,6890,6920,6920,6890,3075
|
|
20240909,123600,10422885200,6920,6910,6920,6910,2133
|
|
20240909,123500,10408138900,6920,6910,6930,6900,1302
|
|
20240909,123400,10399133090,6920,6880,6940,6880,1997
|
|
20240909,123300,10385325050,6890,6910,6910,6890,2235
|
|
20240909,123200,10369910310,6900,6900,6910,6900,2754
|
|
20240909,123100,10350898910,6910,6920,6950,6910,6344
|
|
20240909,123000,10306991290,6940,6930,6940,6920,1081
|
|
20240909,122900,10299499780,6910,6930,6930,6910,2107
|
|
20240909,122800,10284918950,6930,6940,6980,6920,8035
|
|
20240909,122700,10229162250,6930,6940,6940,6920,7790
|
|
20240909,122600,10175157530,6940,6950,6960,6940,2622
|
|
20240909,122500,10156938520,6970,6970,6990,6940,13403
|
|
20240909,122400,10063572370,6980,6950,6990,6930,20070
|
|
20240909,122300,9923687390,6950,6950,6950,6920,9868
|
|
20240909,122200,9855240700,6950,6940,6960,6910,13271
|
|
20240909,122100,9763115810,6950,6940,6950,6910,8907
|
|
20240909,122000,9701313010,6940,6920,6940,6890,7260
|
|
20240909,121900,9651065380,6920,6920,6950,6900,16303
|
|
20240909,121800,9538174220,6920,6860,6930,6860,15713
|
|
20240909,121700,9429829850,6850,6840,6870,6840,3577
|
|
20240909,121600,9405350610,6850,6860,6860,6850,1477
|
|
20240909,121500,9395232660,6860,6850,6860,6850,699
|
|
20240909,121400,9390444500,6850,6860,6860,6850,636
|
|
20240909,121300,9386086560,6860,6860,6860,6850,181
|
|
20240909,121200,9384845650,6850,6860,6860,6850,471
|
|
20240909,121100,9381615610,6860,6850,6870,6850,1694
|
|
20240909,121000,9369994890,6860,6840,6870,6840,4252
|
|
20240909,120900,9340827860,6860,6850,6860,6840,856
|
|
20240909,120800,9334970050,6840,6850,6860,6840,818
|
|
20240909,120700,9329372500,6840,6840,6840,6830,423
|
|
20240909,120600,9326479770,6830,6830,6850,6830,1835
|
|
20240909,120500,9313942790,6830,6840,6850,6830,2427
|
|
20240909,120400,9297329300,6840,6840,6840,6830,444
|
|
20240909,120300,9294296160,6840,6840,6840,6840,754
|
|
20240909,120200,9289138800,6840,6840,6850,6840,431
|
|
20240909,120100,9286189480,6840,6830,6840,6830,947
|
|
20240909,120000,9279719010,6830,6830,6850,6830,931
|
|
20240909,115900,9273351510,6830,6830,6830,6830,1150
|
|
20240909,115800,9265497010,6830,6850,6850,6830,29
|
|
20240909,115700,9265298860,6850,6850,6850,6820,2177
|
|
20240909,115600,9250418320,6840,6830,6850,6830,2365
|
|
20240909,115500,9234253300,6830,6820,6830,6820,1071
|
|
20240909,115400,9226945070,6820,6810,6820,6810,719
|
|
20240909,115300,9222041510,6810,6840,6840,6810,2423
|
|
20240909,115200,9205516120,6840,6830,6840,6830,527
|
|
20240909,115100,9201916410,6830,6830,6830,6820,607
|
|
20240909,115000,9197771090,6830,6830,6830,6820,269
|
|
20240909,114900,9195934050,6830,6830,6850,6820,695
|
|
20240909,114800,9191188410,6830,6830,6840,6820,2489
|
|
20240909,114700,9174194900,6830,6840,6850,6830,840
|
|
20240909,114600,9168453270,6840,6840,6840,6830,299
|
|
20240909,114500,9166408120,6850,6860,6860,6840,5729
|
|
20240909,114400,9127208960,6860,6860,6860,6860,84
|
|
20240909,114300,9126632720,6860,6850,6860,6850,335
|
|
20240909,114200,9124337760,6860,6860,6860,6850,1592
|
|
20240909,114100,9113424500,6870,6870,6870,6860,121
|
|
20240909,114000,9112593250,6870,6870,6870,6860,220
|
|
20240909,113900,9111082050,6870,6870,6880,6860,500
|
|
20240909,113800,9107647150,6860,6830,6870,6830,2652
|
|
20240909,113700,9089460970,6840,6840,6840,6840,854
|
|
20240909,113600,9083619610,6850,6870,6870,6840,1364
|
|
20240909,113500,9074263090,6860,6840,6870,6840,1687
|
|
20240909,113400,9062702930,6840,6850,6850,6810,1395
|
|
20240909,113300,9053183150,6850,6850,6850,6810,1827
|
|
20240909,113200,9040728440,6820,6850,6860,6820,3765
|
|
20240909,113100,9014994640,6850,6870,6870,6840,534
|
|
20240909,113000,9011335220,6870,6870,6870,6860,366
|
|
20240909,112900,9008821830,6870,6850,6870,6850,331
|
|
20240909,112800,9006551210,6850,6850,6850,6840,159
|
|
20240909,112700,9005462150,6860,6860,6860,6850,256
|
|
20240909,112600,9003706020,6860,6840,6860,6840,5085
|
|
20240909,112500,8968921810,6840,6870,6870,6840,4599
|
|
20240909,112400,8937402460,6870,6870,6870,6870,457
|
|
20240909,112300,8934262870,6870,6870,6880,6870,398
|
|
20240909,112200,8931528300,6870,6880,6890,6870,678
|
|
20240909,112100,8926863130,6880,6870,6890,6870,428
|
|
20240909,112000,8923918740,6870,6880,6890,6860,1790
|
|
20240909,111900,8911608490,6880,6860,6890,6850,1215
|
|
20240909,111800,8903268830,6870,6890,6890,6870,4977
|
|
20240909,111700,8869042720,6890,6880,6890,6880,4227
|
|
20240909,111600,8839923760,6880,6860,6890,6860,5590
|
|
20240909,111500,8801488200,6870,6850,6870,6850,1556
|
|
20240909,111400,8790817020,6850,6840,6860,6830,2394
|
|
20240909,111300,8774424890,6830,6850,6850,6820,1864
|
|
20240909,111200,8761684060,6850,6830,6850,6820,858
|
|
20240909,111100,8755822370,6840,6830,6860,6810,2478
|
|
20240909,111000,8738904460,6830,6830,6840,6820,959
|
|
20240909,110900,8732354840,6830,6800,6830,6800,2022
|
|
20240909,110800,8718589890,6800,6830,6840,6790,9250
|
|
20240909,110700,8655586080,6830,6840,6840,6830,662
|
|
20240909,110600,8651062840,6840,6820,6840,6820,637
|
|
20240909,110500,8646718300,6820,6850,6850,6810,2524
|
|
20240909,110400,8629475090,6850,6800,6850,6800,4081
|
|
20240909,110300,8601611810,6820,6810,6820,6780,5779
|
|
20240909,110200,8562297040,6810,6820,6820,6810,2629
|
|
20240909,110100,8544385860,6820,6790,6820,6770,10290
|
|
20240909,110000,8474550300,6790,6780,6800,6770,8619
|
|
20240909,105900,8416128670,6780,6830,6830,6770,17878
|
|
20240909,105800,8294598050,6830,6830,6830,6820,2325
|
|
20240909,105700,8278729740,6830,6830,6840,6820,2495
|
|
20240909,105600,8261710350,6830,6830,6840,6820,4032
|
|
20240909,105500,8234177290,6830,6850,6850,6800,11073
|
|
20240909,105400,8158728210,6850,6850,6860,6820,600
|
|
20240909,105300,8154622320,6850,6870,6870,6810,12615
|
|
20240909,105200,8068479880,6870,6830,6870,6830,3343
|
|
20240909,105100,8045600140,6860,6830,6860,6820,8325
|
|
20240909,105000,7988744280,6830,6880,6880,6820,10504
|
|
20240909,104900,7916874560,6880,6890,6890,6860,2240
|
|
20240909,104800,7901468020,6890,6850,6890,6830,8248
|
|
20240909,104700,7844857480,6880,6920,6920,6840,19392
|
|
20240909,104600,7711789880,6920,6930,6930,6880,5360
|
|
20240909,104500,7674774990,6890,6930,6950,6880,12231
|
|
20240909,104400,7590284600,6930,6900,6940,6880,15522
|
|
20240909,104300,7482747560,6870,6860,6910,6860,2692
|
|
20240909,104200,7464242510,6850,6850,6860,6840,2546
|
|
20240909,104100,7446807870,6850,6850,6850,6830,10522
|
|
20240909,104000,7374850050,6850,6860,6860,6840,1705
|
|
20240909,103900,7363178770,6840,6850,6860,6840,5091
|
|
20240909,103800,7328345030,6840,6860,6860,6840,10874
|
|
20240909,103700,7253884940,6860,6880,6880,6860,2663
|
|
20240909,103600,7235592150,6880,6900,6900,6860,4210
|
|
20240909,103500,7206653940,6890,6880,6910,6880,1219
|
|
20240909,103400,7198256310,6880,6910,6910,6880,2917
|
|
20240909,103300,7178133090,6910,6940,6940,6910,3763
|
|
20240909,103200,7152029180,6940,6910,6950,6900,4167
|
|
20240909,103100,7123141900,6910,6870,6910,6870,1869
|
|
20240909,103000,7110255430,6880,6870,6880,6870,1579
|
|
20240909,102900,7099404950,6870,6870,6890,6860,3653
|
|
20240909,102800,7074308130,6860,6900,6900,6860,4586
|
|
20240909,102700,7042777950,6900,6900,6910,6880,2067
|
|
20240909,102600,7028543530,6880,6910,6910,6880,6114
|
|
20240909,102500,6986386290,6900,6920,6930,6900,2332
|
|
20240909,102400,6970267650,6920,6930,6940,6910,5293
|
|
20240909,102300,6933634040,6930,6930,6940,6930,964
|
|
20240909,102200,6926952850,6920,6940,6950,6920,782
|
|
20240909,102100,6921534240,6940,6930,6950,6910,1165
|
|
20240909,102000,6913469830,6930,6930,6950,6920,972
|
|
20240909,101900,6906731370,6930,6950,6960,6920,3137
|
|
20240909,101800,6884971090,6950,6940,6980,6930,2467
|
|
20240909,101700,6867794490,6930,6980,6980,6920,10388
|
|
20240909,101600,6795680800,6980,6980,6990,6970,2873
|
|
20240909,101500,6775650400,6980,6970,6980,6960,2169
|
|
20240909,101400,6760519570,6980,6980,6990,6970,1311
|
|
20240909,101300,6751371560,6980,6980,6990,6960,3077
|
|
20240909,101200,6729923870,6980,7000,7020,6960,9723
|
|
20240909,101100,6661945420,7000,6990,7020,6980,18525
|
|
20240909,101000,6532287080,6990,6970,6990,6960,2348
|
|
20240909,100900,6515912600,6970,6960,6980,6960,5801
|
|
20240909,100800,6475467780,6960,6940,6990,6940,9667
|
|
20240909,100700,6408139260,6940,6920,6940,6920,2770
|
|
20240909,100600,6388925860,6920,6940,6940,6900,4665
|
|
20240909,100500,6356663440,6910,6940,6970,6890,21083
|
|
20240909,100400,6210232090,6940,6870,6960,6870,22979
|
|
20240909,100300,6051413860,6870,6860,6880,6860,3518
|
|
20240909,100200,6027243520,6850,6850,6860,6840,555
|
|
20240909,100100,6023439320,6840,6850,6860,6840,6305
|
|
20240909,100000,5980295950,6850,6850,6860,6840,2569
|
|
20240909,095900,5962700130,6860,6850,6860,6840,2049
|
|
20240909,095800,5948669580,6840,6850,6860,6840,3365
|
|
20240909,095700,5925608700,6860,6870,6870,6850,4486
|
|
20240909,095600,5894824650,6870,6890,6890,6850,7424
|
|
20240909,095500,5843837090,6890,6870,6890,6860,5544
|
|
20240909,095400,5805722180,6870,6820,6870,6820,7293
|
|
20240909,095300,5755831780,6830,6820,6840,6800,16554
|
|
20240909,095200,5643169350,6830,6830,6830,6810,2128
|
|
20240909,095100,5628658820,6830,6830,6840,6820,4720
|
|
20240909,095000,5596447430,6850,6840,6850,6810,4572
|
|
20240909,094900,5565239280,6840,6840,6860,6810,8996
|
|
20240909,094800,5503793430,6840,6850,6850,6820,2588
|
|
20240909,094700,5486115710,6830,6860,6860,6820,8200
|
|
20240909,094600,5430071430,6860,6860,6860,6830,4255
|
|
20240909,094500,5400938170,6860,6860,6890,6840,1150
|
|
20240909,094400,5393045780,6890,6850,6890,6820,11047
|
|
20240909,094300,5317369640,6830,6900,6900,6830,4701
|
|
20240909,094200,5285109010,6900,6890,6910,6870,4643
|
|
20240909,094100,5253095940,6890,6830,6900,6820,6622
|
|
20240909,094000,5207704130,6830,6860,6860,6830,6097
|
|
20240909,093900,5166018080,6860,6860,6880,6840,5714
|
|
20240909,093800,5126809030,6850,6830,6860,6800,31494
|
|
20240909,093700,4911795280,6830,6860,6860,6810,27544
|
|
20240909,093600,4723382770,6870,6890,6890,6860,8249
|
|
20240909,093500,4666701650,6900,6900,6910,6870,10057
|
|
20240909,093400,4597363890,6890,6900,6930,6880,2548
|
|
20240909,093300,4579797820,6900,6900,6940,6900,14684
|
|
20240909,093200,4478114640,6890,6890,6900,6870,9205
|
|
20240909,093100,4414741850,6890,6910,6920,6890,4910
|
|
20240909,093000,4380859570,6890,6940,6940,6890,10802
|
|
20240909,092900,4306284740,6940,6950,6960,6930,9465
|
|
20240909,092800,4240571670,6950,6900,6950,6900,6118
|
|
20240909,092700,4198188750,6900,6920,6920,6900,5559
|
|
20240909,092600,4159776950,6920,6890,6920,6870,8385
|
|
20240909,092500,4101949390,6890,6900,6920,6880,4511
|
|
20240909,092400,4070859810,6900,6910,6950,6900,12856
|
|
20240909,092300,3981919540,6930,6880,6940,6860,9874
|
|
20240909,092200,3913923540,6880,6910,6920,6870,22498
|
|
20240909,092100,3758858000,6910,6950,6950,6910,16436
|
|
20240909,092000,3644949420,6950,6970,6970,6940,6433
|
|
20240909,091900,3600214240,6970,6990,6990,6960,4991
|
|
20240909,091800,3565429310,6990,6980,7010,6970,5583
|
|
20240909,091700,3526411670,6990,6930,6990,6930,11412
|
|
20240909,091600,3447231690,6930,6990,7000,6910,23692
|
|
20240909,091500,3282747410,6990,7040,7040,6990,7357
|
|
20240909,091400,3231075830,7040,6960,7050,6950,14416
|
|
20240909,091300,3130459630,6960,6970,6970,6960,5853
|
|
20240909,091200,3089702370,6970,6980,6980,6950,4038
|
|
20240909,091100,3061571150,6970,6990,7000,6920,13738
|
|
20240909,091000,2966077670,6980,6980,7000,6950,15619
|
|
20240909,090900,2857045780,6970,6880,6980,6860,26615
|
|
20240909,090800,2672739600,6870,6940,6950,6870,17211
|
|
20240909,090700,2553890890,6950,6870,6950,6840,12648
|
|
20240909,090600,2466510190,6900,6880,6910,6830,33996
|
|
20240909,090500,2233404930,6860,6920,6950,6850,35206
|
|
20240909,090400,1990108540,6910,6920,6960,6870,24672
|
|
20240909,090300,1819704850,6900,7000,7030,6880,43729
|
|
20240909,090200,1515871710,7020,7140,7150,6990,35069
|
|
20240909,090100,1268499490,7140,6990,7230,6990,57320
|
|
20240909,090000,860353550,7000,7010,7060,6900,121215
|