746 lines
38 KiB
CSV
746 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,212300,52497630990,4390,4390,4390,4390,9124
|
|
20240923,212200,52497630990,4390,4390,4390,4390,0
|
|
20240923,212100,52497630990,4390,4390,4390,4390,0
|
|
20240923,212000,52497630990,4390,4390,4390,4390,0
|
|
20240923,211900,52497630990,4390,4390,4390,4390,0
|
|
20240923,211800,52497630990,4390,4390,4390,4390,0
|
|
20240923,211700,52497630990,4390,4390,4390,4390,0
|
|
20240923,211600,52497630990,4390,4390,4390,4390,0
|
|
20240923,211500,52497630990,4390,4390,4390,4390,0
|
|
20240923,211400,52497630990,4390,4390,4390,4390,0
|
|
20240923,211300,52497630990,4390,4390,4390,4390,0
|
|
20240923,211200,52497630990,4390,4390,4390,4390,0
|
|
20240923,211100,52497630990,4390,4390,4390,4390,0
|
|
20240923,211000,52497630990,4390,4390,4390,4390,0
|
|
20240923,210900,52497630990,4390,4390,4390,4390,0
|
|
20240923,210800,52497630990,4390,4390,4390,4390,0
|
|
20240923,210700,52497630990,4390,4390,4390,4390,0
|
|
20240923,210600,52497630990,4390,4390,4390,4390,0
|
|
20240923,210500,52497630990,4390,4390,4390,4390,0
|
|
20240923,210400,52497630990,4390,4390,4390,4390,0
|
|
20240923,210300,52497630990,4390,4390,4390,4390,0
|
|
20240923,210200,52497630990,4390,4390,4390,4390,0
|
|
20240923,210100,52497630990,4390,4390,4390,4390,0
|
|
20240923,210000,52497630990,4390,4390,4390,4390,0
|
|
20240923,205900,52497630990,4390,4390,4390,4390,0
|
|
20240923,205800,52497630990,4390,4390,4390,4390,0
|
|
20240923,205700,52497630990,4390,4390,4390,4390,0
|
|
20240923,205600,52497630990,4390,4390,4390,4390,0
|
|
20240923,205500,52497630990,4390,4390,4390,4390,0
|
|
20240923,205400,52497630990,4390,4390,4390,4390,0
|
|
20240923,205300,52497630990,4390,4390,4390,4390,9124
|
|
20240923,205200,52497630990,4390,4390,4390,4390,0
|
|
20240923,205100,52497630990,4390,4390,4390,4390,0
|
|
20240923,205000,52497630990,4390,4390,4390,4390,0
|
|
20240923,204900,52497630990,4390,4390,4390,4390,0
|
|
20240923,204800,52497630990,4390,4390,4390,4390,0
|
|
20240923,204700,52497630990,4390,4390,4390,4390,0
|
|
20240923,204600,52497630990,4390,4390,4390,4390,0
|
|
20240923,204500,52497630990,4390,4390,4390,4390,0
|
|
20240923,204400,52497630990,4390,4390,4390,4390,0
|
|
20240923,204300,52497630990,4390,4390,4390,4390,0
|
|
20240923,204200,52497630990,4390,4390,4390,4390,0
|
|
20240923,204100,52497630990,4390,4390,4390,4390,0
|
|
20240923,204000,52497630990,4390,4390,4390,4390,0
|
|
20240923,203900,52497630990,4390,4390,4390,4390,0
|
|
20240923,203800,52497630990,4390,4390,4390,4390,0
|
|
20240923,203700,52497630990,4390,4390,4390,4390,0
|
|
20240923,203600,52497630990,4390,4390,4390,4390,0
|
|
20240923,203500,52497630990,4390,4390,4390,4390,0
|
|
20240923,203400,52497630990,4390,4390,4390,4390,0
|
|
20240923,203300,52497630990,4390,4390,4390,4390,0
|
|
20240923,203200,52497630990,4390,4390,4390,4390,0
|
|
20240923,203100,52497630990,4390,4390,4390,4390,0
|
|
20240923,203000,52497630990,4390,4390,4390,4390,0
|
|
20240923,202900,52497630990,4390,4390,4390,4390,0
|
|
20240923,202800,52497630990,4390,4390,4390,4390,0
|
|
20240923,202700,52497630990,4390,4390,4390,4390,0
|
|
20240923,202600,52497630990,4390,4390,4390,4390,0
|
|
20240923,202500,52497630990,4390,4390,4390,4390,0
|
|
20240923,202400,52497630990,4390,4390,4390,4390,0
|
|
20240923,202300,52497630990,4390,4390,4390,4390,9124
|
|
20240923,202200,52497630990,4390,4390,4390,4390,0
|
|
20240923,202100,52497630990,4390,4390,4390,4390,0
|
|
20240923,202000,52497630990,4390,4390,4390,4390,0
|
|
20240923,201900,52497630990,4390,4390,4390,4390,0
|
|
20240923,201800,52497630990,4390,4390,4390,4390,0
|
|
20240923,201700,52497630990,4390,4390,4390,4390,0
|
|
20240923,201600,52497630990,4390,4390,4390,4390,0
|
|
20240923,201500,52497630990,4390,4390,4390,4390,0
|
|
20240923,201400,52497630990,4390,4390,4390,4390,0
|
|
20240923,201300,52497630990,4390,4390,4390,4390,0
|
|
20240923,201200,52497630990,4390,4390,4390,4390,0
|
|
20240923,201100,52497630990,4390,4390,4390,4390,0
|
|
20240923,201000,52497630990,4390,4390,4390,4390,0
|
|
20240923,200900,52497630990,4390,4390,4390,4390,0
|
|
20240923,200800,52497630990,4390,4390,4390,4390,0
|
|
20240923,200700,52497630990,4390,4390,4390,4390,0
|
|
20240923,200600,52497630990,4390,4390,4390,4390,0
|
|
20240923,200500,52497630990,4390,4390,4390,4390,0
|
|
20240923,200400,52497630990,4390,4390,4390,4390,0
|
|
20240923,200300,52497630990,4390,4390,4390,4390,0
|
|
20240923,200200,52497630990,4390,4390,4390,4390,0
|
|
20240923,200100,52497630990,4390,4390,4390,4390,0
|
|
20240923,200000,52497630990,4390,4390,4390,4390,0
|
|
20240923,195900,52497630990,4390,4390,4390,4390,0
|
|
20240923,195800,52497630990,4390,4390,4390,4390,0
|
|
20240923,195700,52497630990,4390,4390,4390,4390,0
|
|
20240923,195600,52497630990,4390,4390,4390,4390,0
|
|
20240923,195500,52497630990,4390,4390,4390,4390,0
|
|
20240923,195400,52497630990,4390,4390,4390,4390,0
|
|
20240923,195300,52497630990,4390,4390,4390,4390,9124
|
|
20240923,195200,52497630990,4390,4390,4390,4390,0
|
|
20240923,195100,52497630990,4390,4390,4390,4390,0
|
|
20240923,195000,52497630990,4390,4390,4390,4390,0
|
|
20240923,194900,52497630990,4390,4390,4390,4390,0
|
|
20240923,194800,52497630990,4390,4390,4390,4390,0
|
|
20240923,194700,52497630990,4390,4390,4390,4390,0
|
|
20240923,194600,52497630990,4390,4390,4390,4390,0
|
|
20240923,194500,52497630990,4390,4390,4390,4390,0
|
|
20240923,194400,52497630990,4390,4390,4390,4390,0
|
|
20240923,194300,52497630990,4390,4390,4390,4390,0
|
|
20240923,194200,52497630990,4390,4390,4390,4390,0
|
|
20240923,194100,52497630990,4390,4390,4390,4390,0
|
|
20240923,194000,52497630990,4390,4390,4390,4390,0
|
|
20240923,193900,52497630990,4390,4390,4390,4390,0
|
|
20240923,193800,52497630990,4390,4390,4390,4390,0
|
|
20240923,193700,52497630990,4390,4390,4390,4390,0
|
|
20240923,193600,52497630990,4390,4390,4390,4390,0
|
|
20240923,193500,52497630990,4390,4390,4390,4390,0
|
|
20240923,193400,52497630990,4390,4390,4390,4390,0
|
|
20240923,193300,52497630990,4390,4390,4390,4390,0
|
|
20240923,193200,52497630990,4390,4390,4390,4390,0
|
|
20240923,193100,52497630990,4390,4390,4390,4390,0
|
|
20240923,193000,52497630990,4390,4390,4390,4390,0
|
|
20240923,192900,52497630990,4390,4390,4390,4390,0
|
|
20240923,192800,52497630990,4390,4390,4390,4390,0
|
|
20240923,192700,52497630990,4390,4390,4390,4390,0
|
|
20240923,192600,52497630990,4390,4390,4390,4390,0
|
|
20240923,192500,52497630990,4390,4390,4390,4390,0
|
|
20240923,192400,52497630990,4390,4390,4390,4390,0
|
|
20240923,192300,52497630990,4390,4390,4390,4390,9124
|
|
20240923,192200,52497630990,4390,4390,4390,4390,0
|
|
20240923,192100,52497630990,4390,4390,4390,4390,0
|
|
20240923,192000,52497630990,4390,4390,4390,4390,0
|
|
20240923,191900,52497630990,4390,4390,4390,4390,0
|
|
20240923,191800,52497630990,4390,4390,4390,4390,0
|
|
20240923,191700,52497630990,4390,4390,4390,4390,0
|
|
20240923,191600,52497630990,4390,4390,4390,4390,0
|
|
20240923,191500,52497630990,4390,4390,4390,4390,0
|
|
20240923,191400,52497630990,4390,4390,4390,4390,0
|
|
20240923,191300,52497630990,4390,4390,4390,4390,0
|
|
20240923,191200,52497630990,4390,4390,4390,4390,0
|
|
20240923,191100,52497630990,4390,4390,4390,4390,0
|
|
20240923,191000,52497630990,4390,4390,4390,4390,0
|
|
20240923,190900,52497630990,4390,4390,4390,4390,0
|
|
20240923,190800,52497630990,4390,4390,4390,4390,0
|
|
20240923,190700,52497630990,4390,4390,4390,4390,0
|
|
20240923,190600,52497630990,4390,4390,4390,4390,0
|
|
20240923,190500,52497630990,4390,4390,4390,4390,0
|
|
20240923,190400,52497630990,4390,4390,4390,4390,0
|
|
20240923,190300,52497630990,4390,4390,4390,4390,0
|
|
20240923,190200,52497630990,4390,4390,4390,4390,0
|
|
20240923,190100,52497630990,4390,4390,4390,4390,0
|
|
20240923,190000,52497630990,4390,4390,4390,4390,0
|
|
20240923,185900,52497630990,4390,4390,4390,4390,0
|
|
20240923,185800,52497630990,4390,4390,4390,4390,0
|
|
20240923,185700,52497630990,4390,4390,4390,4390,0
|
|
20240923,185600,52497630990,4390,4390,4390,4390,0
|
|
20240923,185500,52497630990,4390,4390,4390,4390,0
|
|
20240923,185400,52497630990,4390,4390,4390,4390,0
|
|
20240923,185300,52497630990,4390,4390,4390,4390,9124
|
|
20240923,185200,52497630990,4390,4390,4390,4390,0
|
|
20240923,185100,52497630990,4390,4390,4390,4390,0
|
|
20240923,185000,52497630990,4390,4390,4390,4390,0
|
|
20240923,184900,52497630990,4390,4390,4390,4390,0
|
|
20240923,184800,52497630990,4390,4390,4390,4390,0
|
|
20240923,184700,52497630990,4390,4390,4390,4390,0
|
|
20240923,184600,52497630990,4390,4390,4390,4390,0
|
|
20240923,184500,52497630990,4390,4390,4390,4390,0
|
|
20240923,184400,52497630990,4390,4390,4390,4390,0
|
|
20240923,184300,52497630990,4390,4390,4390,4390,0
|
|
20240923,184200,52497630990,4390,4390,4390,4390,0
|
|
20240923,184100,52497630990,4390,4390,4390,4390,0
|
|
20240923,184000,52497630990,4390,4390,4390,4390,0
|
|
20240923,183900,52497630990,4390,4390,4390,4390,0
|
|
20240923,183800,52497630990,4390,4390,4390,4390,0
|
|
20240923,183700,52497630990,4390,4390,4390,4390,0
|
|
20240923,183600,52497630990,4390,4390,4390,4390,0
|
|
20240923,183500,52497630990,4390,4390,4390,4390,0
|
|
20240923,183400,52497630990,4390,4390,4390,4390,0
|
|
20240923,183300,52497630990,4390,4390,4390,4390,0
|
|
20240923,183200,52497630990,4390,4390,4390,4390,0
|
|
20240923,183100,52497630990,4390,4390,4390,4390,0
|
|
20240923,183000,52497630990,4390,4390,4390,4390,0
|
|
20240923,182900,52497630990,4390,4390,4390,4390,0
|
|
20240923,182800,52497630990,4390,4390,4390,4390,0
|
|
20240923,182700,52497630990,4390,4390,4390,4390,0
|
|
20240923,182600,52497630990,4390,4390,4390,4390,0
|
|
20240923,182500,52497630990,4390,4390,4390,4390,0
|
|
20240923,182400,52497630990,4390,4390,4390,4390,0
|
|
20240923,182300,52497630990,4390,4390,4390,4390,9124
|
|
20240923,182200,52497630990,4390,4390,4390,4390,0
|
|
20240923,182100,52497630990,4390,4390,4390,4390,0
|
|
20240923,182000,52497630990,4390,4390,4390,4390,0
|
|
20240923,181900,52497630990,4390,4390,4390,4390,0
|
|
20240923,181800,52497630990,4390,4390,4390,4390,0
|
|
20240923,181700,52497630990,4390,4390,4390,4390,0
|
|
20240923,181600,52497630990,4390,4390,4390,4390,0
|
|
20240923,181500,52497630990,4390,4390,4390,4390,0
|
|
20240923,181400,52497630990,4390,4390,4390,4390,0
|
|
20240923,181300,52497630990,4390,4390,4390,4390,0
|
|
20240923,181200,52497630990,4390,4390,4390,4390,0
|
|
20240923,181100,52497630990,4390,4390,4390,4390,0
|
|
20240923,181000,52497630990,4390,4390,4390,4390,0
|
|
20240923,180900,52497630990,4390,4390,4390,4390,0
|
|
20240923,180800,52497630990,4390,4390,4390,4390,0
|
|
20240923,180700,52497630990,4390,4390,4390,4390,0
|
|
20240923,180600,52497630990,4390,4390,4390,4390,0
|
|
20240923,180500,52497630990,4390,4390,4390,4390,0
|
|
20240923,180400,52497630990,4390,4390,4390,4390,0
|
|
20240923,180300,52497630990,4390,4390,4390,4390,0
|
|
20240923,180200,52497630990,4390,4390,4390,4390,0
|
|
20240923,180100,52497630990,4390,4390,4390,4390,0
|
|
20240923,180000,52497630990,4390,4390,4390,4390,0
|
|
20240923,175900,52497630990,4390,4390,4390,4390,0
|
|
20240923,175800,52497630990,4390,4390,4390,4390,0
|
|
20240923,175700,52497630990,4390,4390,4390,4390,0
|
|
20240923,175600,52497630990,4390,4390,4390,4390,0
|
|
20240923,175500,52497630990,4390,4390,4390,4390,0
|
|
20240923,175400,52497630990,4390,4390,4390,4390,0
|
|
20240923,175300,52497630990,4390,4390,4390,4390,9124
|
|
20240923,175200,52497630990,4390,4390,4390,4390,0
|
|
20240923,175100,52497630990,4390,4390,4390,4390,0
|
|
20240923,175000,52497630990,4390,4390,4390,4390,0
|
|
20240923,174900,52497630990,4390,4390,4390,4390,0
|
|
20240923,174800,52497630990,4390,4390,4390,4390,0
|
|
20240923,174700,52497630990,4390,4390,4390,4390,0
|
|
20240923,174600,52497630990,4390,4390,4390,4390,0
|
|
20240923,174500,52497630990,4390,4390,4390,4390,0
|
|
20240923,174400,52497630990,4390,4390,4390,4390,0
|
|
20240923,174300,52497630990,4390,4390,4390,4390,0
|
|
20240923,174200,52497630990,4390,4390,4390,4390,0
|
|
20240923,174100,52497630990,4390,4390,4390,4390,0
|
|
20240923,174000,52497630990,4390,4390,4390,4390,0
|
|
20240923,173900,52497630990,4390,4390,4390,4390,0
|
|
20240923,173800,52497630990,4390,4390,4390,4390,0
|
|
20240923,173700,52497630990,4390,4390,4390,4390,0
|
|
20240923,173600,52497630990,4390,4390,4390,4390,0
|
|
20240923,173500,52497630990,4390,4390,4390,4390,0
|
|
20240923,173400,52497630990,4390,4390,4390,4390,0
|
|
20240923,173300,52497630990,4390,4390,4390,4390,0
|
|
20240923,173200,52497630990,4390,4390,4390,4390,0
|
|
20240923,173100,52497630990,4390,4390,4390,4390,0
|
|
20240923,173000,52497630990,4390,4390,4390,4390,0
|
|
20240923,172900,52497630990,4390,4390,4390,4390,0
|
|
20240923,172800,52497630990,4390,4390,4390,4390,0
|
|
20240923,172700,52497630990,4390,4390,4390,4390,0
|
|
20240923,172600,52497630990,4390,4390,4390,4390,0
|
|
20240923,172500,52497630990,4390,4390,4390,4390,0
|
|
20240923,172400,52497630990,4390,4390,4390,4390,0
|
|
20240923,172300,52497630990,4390,4390,4390,4390,9124
|
|
20240923,172200,52497630990,4390,4390,4390,4390,0
|
|
20240923,172100,52497630990,4390,4390,4390,4390,0
|
|
20240923,172000,52497630990,4390,4390,4390,4390,0
|
|
20240923,171900,52497630990,4390,4390,4390,4390,0
|
|
20240923,171800,52497630990,4390,4390,4390,4390,0
|
|
20240923,171700,52497630990,4390,4390,4390,4390,0
|
|
20240923,171600,52497630990,4390,4390,4390,4390,0
|
|
20240923,171500,52497630990,4390,4390,4390,4390,0
|
|
20240923,171400,52497630990,4390,4390,4390,4390,0
|
|
20240923,171300,52497630990,4390,4390,4390,4390,0
|
|
20240923,171200,52497630990,4390,4390,4390,4390,0
|
|
20240923,171100,52497630990,4390,4390,4390,4390,0
|
|
20240923,171000,52497630990,4390,4390,4390,4390,0
|
|
20240923,170900,52497630990,4390,4390,4390,4390,0
|
|
20240923,170800,52497630990,4390,4390,4390,4390,0
|
|
20240923,170700,52497630990,4390,4390,4390,4390,0
|
|
20240923,170600,52497630990,4390,4390,4390,4390,0
|
|
20240923,170500,52497630990,4390,4390,4390,4390,0
|
|
20240923,170400,52497630990,4390,4390,4390,4390,0
|
|
20240923,170300,52497630990,4390,4390,4390,4390,0
|
|
20240923,170200,52497630990,4390,4390,4390,4390,0
|
|
20240923,170100,52497630990,4390,4390,4390,4390,0
|
|
20240923,170000,52497630990,4390,4390,4390,4390,0
|
|
20240923,165900,52497630990,4390,4390,4390,4390,0
|
|
20240923,165800,52497630990,4390,4390,4390,4390,0
|
|
20240923,165700,52497630990,4390,4390,4390,4390,0
|
|
20240923,165600,52497630990,4390,4390,4390,4390,0
|
|
20240923,165500,52497630990,4390,4390,4390,4390,0
|
|
20240923,165400,52497630990,4390,4390,4390,4390,0
|
|
20240923,165300,52497630990,4390,4390,4390,4390,9124
|
|
20240923,165200,52497630990,4390,4390,4390,4390,0
|
|
20240923,165100,52497630990,4390,4390,4390,4390,0
|
|
20240923,165000,52497630990,4390,4390,4390,4390,0
|
|
20240923,164900,52497630990,4390,4390,4390,4390,0
|
|
20240923,164800,52497630990,4390,4390,4390,4390,0
|
|
20240923,164700,52497630990,4390,4390,4390,4390,0
|
|
20240923,164600,52497630990,4390,4390,4390,4390,0
|
|
20240923,164500,52497630990,4390,4390,4390,4390,0
|
|
20240923,164400,52497630990,4390,4390,4390,4390,0
|
|
20240923,164300,52497630990,4390,4390,4390,4390,0
|
|
20240923,164200,52497630990,4390,4390,4390,4390,0
|
|
20240923,164100,52497630990,4390,4390,4390,4390,0
|
|
20240923,164000,52497630990,4390,4390,4390,4390,0
|
|
20240923,163900,52497630990,4390,4390,4390,4390,0
|
|
20240923,163800,52497630990,4390,4390,4390,4390,0
|
|
20240923,163700,52497630990,4390,4390,4390,4390,0
|
|
20240923,163600,52497630990,4390,4390,4390,4390,0
|
|
20240923,163500,52497630990,4390,4390,4390,4390,0
|
|
20240923,163400,52497630990,4390,4390,4390,4390,0
|
|
20240923,163300,52497630990,4390,4390,4390,4390,0
|
|
20240923,163200,52497630990,4390,4390,4390,4390,0
|
|
20240923,163100,52497630990,4390,4390,4390,4390,0
|
|
20240923,163000,52497630990,4390,4390,4390,4390,0
|
|
20240923,162900,52497630990,4390,4390,4390,4390,0
|
|
20240923,162800,52497630990,4390,4390,4390,4390,0
|
|
20240923,162700,52497630990,4390,4390,4390,4390,0
|
|
20240923,162600,52497630990,4390,4390,4390,4390,0
|
|
20240923,162500,52497630990,4390,4390,4390,4390,0
|
|
20240923,162400,52497630990,4390,4390,4390,4390,0
|
|
20240923,162300,52497630990,4390,4390,4390,4390,9124
|
|
20240923,162200,52497630990,4390,4390,4390,4390,0
|
|
20240923,162100,52497630990,4390,4390,4390,4390,0
|
|
20240923,162000,52497630990,4390,4390,4390,4390,0
|
|
20240923,161900,52497630990,4390,4390,4390,4390,0
|
|
20240923,161800,52497630990,4390,4390,4390,4390,0
|
|
20240923,161700,52497630990,4390,4390,4390,4390,0
|
|
20240923,161600,52497630990,4390,4390,4390,4390,0
|
|
20240923,161500,52497630990,4390,4390,4390,4390,0
|
|
20240923,161400,52497630990,4390,4390,4390,4390,0
|
|
20240923,161300,52497630990,4390,4390,4390,4390,0
|
|
20240923,161200,52497630990,4390,4390,4390,4390,0
|
|
20240923,161100,52497630990,4390,4390,4390,4390,0
|
|
20240923,161000,52497630990,4390,4390,4390,4390,0
|
|
20240923,160900,52497630990,4390,4390,4390,4390,0
|
|
20240923,160800,52497630990,4390,4390,4390,4390,0
|
|
20240923,160700,52497630990,4390,4390,4390,4390,0
|
|
20240923,160600,52497630990,4390,4390,4390,4390,0
|
|
20240923,160500,52497630990,4390,4390,4390,4390,0
|
|
20240923,160400,52497630990,4390,4390,4390,4390,0
|
|
20240923,160300,52497630990,4390,4390,4390,4390,0
|
|
20240923,160200,52497630990,4390,4390,4390,4390,0
|
|
20240923,160100,52497630990,4390,4390,4390,4390,0
|
|
20240923,160000,52497630990,4390,4390,4390,4390,0
|
|
20240923,155900,52497630990,4390,4390,4390,4390,0
|
|
20240923,155800,52497630990,4390,4390,4390,4390,0
|
|
20240923,155700,52497630990,4390,4390,4390,4390,0
|
|
20240923,155600,52497630990,4390,4390,4390,4390,0
|
|
20240923,155500,52497630990,4390,4390,4390,4390,0
|
|
20240923,155400,52497630990,4390,4390,4390,4390,0
|
|
20240923,155300,52497630990,4390,4390,4390,4390,9124
|
|
20240923,155200,52497630990,4390,4390,4390,4390,0
|
|
20240923,155100,52497630990,4390,4390,4390,4390,0
|
|
20240923,155000,52497630990,4390,4390,4390,4390,0
|
|
20240923,154900,52497630990,4390,4390,4390,4390,0
|
|
20240923,154800,52497630990,4390,4390,4390,4390,0
|
|
20240923,154700,52497630990,4390,4390,4390,4390,0
|
|
20240923,154600,52497630990,4390,4390,4390,4390,0
|
|
20240923,154500,52497630990,4390,4390,4390,4390,0
|
|
20240923,154400,52497630990,4390,4390,4390,4390,0
|
|
20240923,154300,52497630990,4390,4390,4390,4390,0
|
|
20240923,154200,52497630990,4390,4390,4390,4390,0
|
|
20240923,154100,52497630990,4390,4390,4390,4390,0
|
|
20240923,154000,52497630990,4390,4390,4390,4390,0
|
|
20240923,153900,52497630990,4390,4390,4390,4390,0
|
|
20240923,153800,52497630990,4390,4390,4390,4390,0
|
|
20240923,153700,52497630990,4390,4390,4390,4390,0
|
|
20240923,153600,52497630990,4390,4390,4390,4390,0
|
|
20240923,153500,52497630990,4390,4390,4390,4390,0
|
|
20240923,153400,52497630990,4390,4390,4390,4390,0
|
|
20240923,153300,52497630990,4390,4390,4390,4390,0
|
|
20240923,153200,52497630990,4390,4390,4390,4390,0
|
|
20240923,153100,52497630990,4390,4390,4390,4390,0
|
|
20240923,153000,52497630990,4390,4390,4390,4390,9124
|
|
20240923,152900,52457576630,4390,4390,4390,4390,0
|
|
20240923,152800,52457576630,4390,4390,4390,4390,0
|
|
20240923,152700,52457576630,4390,4390,4390,4390,0
|
|
20240923,152600,52457576630,4390,4390,4390,4390,0
|
|
20240923,152500,52457576630,4390,4390,4390,4390,0
|
|
20240923,152400,52457576630,4390,4390,4390,4390,0
|
|
20240923,152300,52457576630,4390,4390,4390,4390,0
|
|
20240923,152200,52457576630,4390,4390,4390,4390,0
|
|
20240923,152100,52457576630,4390,4390,4390,4390,0
|
|
20240923,152000,52457576630,4390,4390,4390,4390,0
|
|
20240923,151900,52457576630,4390,4370,4390,4315,75407
|
|
20240923,151800,52128715465,4370,4385,4390,4355,43997
|
|
20240923,151700,51936215975,4385,4385,4390,4365,75583
|
|
20240923,151600,51604641565,4390,4345,4390,4340,37107
|
|
20240923,151500,51442261845,4345,4390,4390,4300,77801
|
|
20240923,151400,51102798460,4390,4370,4390,4315,91751
|
|
20240923,151300,50700806240,4345,4345,4380,4295,56568
|
|
20240923,151200,50455451790,4345,4345,4380,4320,20972
|
|
20240923,151100,50364288350,4345,4390,4390,4300,86932
|
|
20240923,151000,49984762185,4390,4385,4390,4365,64319
|
|
20240923,150900,49702474715,4385,4285,4385,4285,97541
|
|
20240923,150800,49277242825,4295,4290,4310,4280,30132
|
|
20240923,150700,49147992390,4290,4360,4360,4250,82922
|
|
20240923,150600,48791397340,4355,4310,4385,4305,68613
|
|
20240923,150500,48492961385,4310,4245,4345,4240,79500
|
|
20240923,150400,48153157615,4245,4155,4245,4140,141718
|
|
20240923,150300,47557452340,4140,4360,4360,4130,170269
|
|
20240923,150200,46834858305,4355,4390,4390,4355,103692
|
|
20240923,150100,46380014420,4390,4390,4390,4390,2381
|
|
20240923,150000,46369561830,4390,4390,4390,4390,2033
|
|
20240923,145900,46360636960,4390,4390,4390,4390,4757
|
|
20240923,145800,46339753730,4390,4390,4390,4390,552
|
|
20240923,145700,46337330450,4390,4390,4390,4390,3427
|
|
20240923,145600,46322285920,4390,4390,4390,4390,8020
|
|
20240923,145500,46287078120,4390,4390,4390,4390,2667
|
|
20240923,145400,46275369990,4390,4390,4390,4390,23971
|
|
20240923,145300,46170137300,4390,4385,4390,4385,54019
|
|
20240923,145200,45932995560,4385,4385,4390,4375,14510
|
|
20240923,145100,45869384985,4385,4375,4390,4360,39035
|
|
20240923,145000,45698229095,4370,4365,4375,4355,11228
|
|
20240923,144900,45649216630,4360,4385,4385,4350,22068
|
|
20240923,144800,45552850130,4385,4360,4390,4360,64274
|
|
20240923,144700,45271184105,4370,4365,4370,4340,41528
|
|
20240923,144600,45090381155,4365,4330,4370,4325,46634
|
|
20240923,144500,44887402235,4325,4315,4340,4305,26675
|
|
20240923,144400,44772110390,4315,4315,4315,4280,34605
|
|
20240923,144300,44623450560,4315,4320,4335,4310,16665
|
|
20240923,144200,44551436355,4315,4315,4330,4295,18587
|
|
20240923,144100,44471348590,4320,4335,4340,4280,104092
|
|
20240923,144000,44023573790,4335,4325,4370,4325,37158
|
|
20240923,143900,43862069040,4350,4320,4370,4295,78574
|
|
20240923,143800,43523174795,4310,4365,4380,4300,63222
|
|
20240923,143700,43249531615,4380,4390,4390,4350,155874
|
|
20240923,143600,42565322910,4390,4390,4390,4390,1587
|
|
20240923,143500,42558355980,4390,4390,4390,4390,3312
|
|
20240923,143400,42543816300,4390,4390,4390,4390,1896
|
|
20240923,143300,42535492860,4390,4390,4390,4390,4225
|
|
20240923,143200,42516945110,4390,4390,4390,4390,5013
|
|
20240923,143100,42494938040,4390,4390,4390,4390,6699
|
|
20240923,143000,42465529430,4390,4390,4390,4350,125100
|
|
20240923,142900,41916548185,4385,4365,4390,4360,70787
|
|
20240923,142800,41606238135,4370,4375,4390,4365,109877
|
|
20240923,142700,41124776820,4370,4360,4375,4355,36874
|
|
20240923,142600,40963741215,4360,4340,4365,4340,45944
|
|
20240923,142500,40763888895,4335,4320,4340,4315,14947
|
|
20240923,142400,40699163140,4315,4325,4335,4310,13473
|
|
20240923,142300,40640875415,4325,4340,4340,4320,12502
|
|
20240923,142200,40586701395,4345,4310,4345,4305,29544
|
|
20240923,142100,40458909345,4310,4310,4310,4295,16924
|
|
20240923,142000,40386087050,4310,4320,4325,4305,15001
|
|
20240923,141900,40321352930,4320,4305,4325,4300,19884
|
|
20240923,141800,40235570345,4300,4345,4345,4300,23804
|
|
20240923,141700,40132603260,4345,4300,4360,4300,71998
|
|
20240923,141600,39820116640,4300,4290,4305,4275,19883
|
|
20240923,141500,39734921285,4285,4325,4330,4245,68893
|
|
20240923,141400,39439788735,4325,4330,4345,4325,43862
|
|
20240923,141300,39249694415,4325,4360,4365,4325,74176
|
|
20240923,141200,38927429225,4360,4350,4390,4345,213624
|
|
20240923,141100,37992515920,4350,4330,4350,4330,43502
|
|
20240923,141000,37803490985,4345,4330,4355,4315,120878
|
|
20240923,140900,37279216325,4325,4225,4330,4220,136499
|
|
20240923,140800,36697123350,4225,4180,4225,4165,35014
|
|
20240923,140700,36550092330,4165,4180,4180,4160,6530
|
|
20240923,140600,36522872810,4180,4185,4185,4170,10484
|
|
20240923,140500,36479074215,4180,4160,4185,4155,18238
|
|
20240923,140400,36402903225,4160,4170,4170,4155,13036
|
|
20240923,140300,36348624585,4165,4175,4175,4135,13893
|
|
20240923,140200,36290929900,4165,4170,4180,4165,14690
|
|
20240923,140100,36229611155,4170,4160,4175,4160,3878
|
|
20240923,140000,36213431820,4160,4155,4175,4150,7866
|
|
20240923,135900,36180697130,4155,4140,4155,4130,8515
|
|
20240923,135800,36145399260,4150,4160,4165,4140,3769
|
|
20240923,135700,36129742025,4145,4135,4160,4130,9929
|
|
20240923,135600,36088615010,4135,4130,4135,4120,11390
|
|
20240923,135500,36041592860,4130,4145,4150,4120,17876
|
|
20240923,135400,35967721640,4145,4165,4165,4145,7520
|
|
20240923,135300,35936489755,4170,4180,4180,4155,8865
|
|
20240923,135200,35899586825,4180,4180,4185,4170,7220
|
|
20240923,135100,35869416785,4180,4165,4180,4155,15211
|
|
20240923,135000,35805895625,4155,4170,4175,4155,8067
|
|
20240923,134900,35772314865,4170,4170,4175,4155,5616
|
|
20240923,134800,35748907275,4155,4175,4175,4155,5140
|
|
20240923,134700,35727524470,4170,4175,4180,4165,6543
|
|
20240923,134600,35700222155,4175,4170,4175,4155,8460
|
|
20240923,134500,35664940410,4160,4180,4180,4160,3979
|
|
20240923,134400,35648367830,4160,4170,4190,4160,12386
|
|
20240923,134300,35596629010,4175,4170,4175,4155,7053
|
|
20240923,134200,35567237600,4165,4135,4175,4130,13964
|
|
20240923,134100,35509206920,4140,4120,4140,4115,6473
|
|
20240923,134000,35482525220,4125,4145,4145,4120,8626
|
|
20240923,133900,35446898640,4135,4155,4155,4135,5184
|
|
20240923,133800,35425388425,4160,4175,4175,4150,14550
|
|
20240923,133700,35364802650,4175,4175,4185,4175,12930
|
|
20240923,133600,35310757990,4180,4175,4190,4170,17907
|
|
20240923,133500,35235874575,4175,4160,4185,4160,17673
|
|
20240923,133400,35162089730,4160,4145,4185,4130,29142
|
|
20240923,133300,35040748275,4145,4110,4150,4110,9072
|
|
20240923,133200,35003207585,4125,4110,4125,4100,4895
|
|
20240923,133100,34983069990,4115,4125,4125,4115,2176
|
|
20240923,133000,34974106910,4130,4100,4130,4100,2805
|
|
20240923,132900,34962569105,4100,4100,4100,4095,3005
|
|
20240923,132800,34950259655,4100,4095,4100,4085,8058
|
|
20240923,132700,34917293575,4100,4135,4135,4090,12567
|
|
20240923,132600,34865694230,4130,4110,4135,4105,3279
|
|
20240923,132500,34852208265,4110,4145,4145,4105,7645
|
|
20240923,132400,34820671445,4150,4140,4150,4130,2923
|
|
20240923,132300,34808574870,4145,4160,4160,4130,4111
|
|
20240923,132200,34791534995,4140,4145,4165,4140,10453
|
|
20240923,132100,34748117175,4140,4135,4150,4120,11545
|
|
20240923,132000,34700450095,4140,4125,4180,4105,34939
|
|
20240923,131900,34555797165,4105,4110,4135,4095,8666
|
|
20240923,131800,34520174550,4115,4090,4115,4085,7838
|
|
20240923,131700,34488082705,4095,4115,4115,4090,6003
|
|
20240923,131600,34463493865,4110,4115,4130,4110,6441
|
|
20240923,131500,34436991090,4115,4090,4120,4080,9706
|
|
20240923,131400,34397250960,4090,4135,4135,4075,12828
|
|
20240923,131300,34344594825,4140,4110,4150,4105,13663
|
|
20240923,131200,34288105670,4115,4100,4115,4065,25902
|
|
20240923,131100,34182305290,4095,4145,4145,4080,43861
|
|
20240923,131000,34002038685,4150,4165,4165,4145,9326
|
|
20240923,130900,33963266120,4165,4165,4175,4160,3402
|
|
20240923,130800,33949090635,4165,4160,4175,4160,4949
|
|
20240923,130700,33928457185,4165,4160,4165,4145,12851
|
|
20240923,130600,33875059880,4160,4185,4185,4160,10334
|
|
20240923,130500,33831905160,4180,4180,4190,4160,11987
|
|
20240923,130400,33781936895,4175,4205,4210,4175,24290
|
|
20240923,130300,33680136370,4210,4215,4220,4205,24731
|
|
20240923,130200,33575913350,4220,4185,4220,4185,30180
|
|
20240923,130100,33449086705,4185,4170,4185,4170,9522
|
|
20240923,130000,33409319045,4170,4145,4170,4145,4408
|
|
20240923,125900,33391012030,4145,4170,4180,4145,10834
|
|
20240923,125800,33346006965,4180,4180,4185,4155,12548
|
|
20240923,125700,33293640800,4180,4195,4195,4180,17367
|
|
20240923,125600,33220970425,4195,4195,4205,4180,18448
|
|
20240923,125500,33143710265,4195,4145,4225,4145,36860
|
|
20240923,125400,32989395155,4145,4150,4160,4140,18739
|
|
20240923,125300,32911689445,4150,4180,4180,4145,24088
|
|
20240923,125200,32811494810,4180,4200,4205,4165,39735
|
|
20240923,125100,32645347430,4205,4195,4230,4170,62428
|
|
20240923,125000,32383327035,4190,4245,4250,4190,61081
|
|
20240923,124900,32125483625,4235,4120,4250,4120,98968
|
|
20240923,124800,31710973830,4120,4140,4145,4105,37519
|
|
20240923,124700,31556084310,4140,4120,4150,4115,89352
|
|
20240923,124600,31186246630,4115,4055,4115,4055,59042
|
|
20240923,124500,30944759810,4060,4065,4070,4045,13960
|
|
20240923,124400,30888060305,4060,4035,4065,4015,26637
|
|
20240923,124300,30780618775,4035,4040,4045,4035,1881
|
|
20240923,124200,30773018385,4040,4050,4055,4040,3011
|
|
20240923,124100,30760830295,4050,4065,4065,4050,8429
|
|
20240923,124000,30726617630,4060,4055,4065,4055,7648
|
|
20240923,123900,30695570270,4060,4045,4080,4045,16862
|
|
20240923,123800,30627093095,4045,4030,4050,4030,5440
|
|
20240923,123700,30605085200,4020,4005,4020,4005,5321
|
|
20240923,123600,30583752100,4020,4040,4040,3990,9152
|
|
20240923,123500,30546896970,4040,4035,4055,4030,23411
|
|
20240923,123400,30452197275,4025,3995,4035,3995,18464
|
|
20240923,123300,30378096345,3995,3990,4000,3985,5180
|
|
20240923,123200,30357444885,3990,4010,4010,3990,6328
|
|
20240923,123100,30332165875,4010,4010,4015,3995,5317
|
|
20240923,123000,30310877845,4015,4020,4020,4010,4137
|
|
20240923,122900,30294278575,4020,4020,4030,4020,988
|
|
20240923,122800,30290303200,4020,4020,4030,4015,8484
|
|
20240923,122700,30256218435,4020,4030,4035,4020,7542
|
|
20240923,122600,30225854295,4030,4020,4035,4020,8550
|
|
20240923,122500,30191398995,4020,4035,4035,4015,12546
|
|
20240923,122400,30140942045,4025,4025,4035,4005,3961
|
|
20240923,122300,30125019480,4025,3995,4035,3990,10583
|
|
20240923,122200,30082438520,3995,4005,4010,3990,1147
|
|
20240923,122100,30077845215,4010,3990,4010,3980,2206
|
|
20240923,122000,30069033540,3995,4010,4015,3975,9305
|
|
20240923,121900,30031916060,4015,4015,4020,3995,2996
|
|
20240923,121800,30019882195,4015,3985,4020,3985,730
|
|
20240923,121700,30016962250,3985,4005,4045,3985,8861
|
|
20240923,121600,29981260480,4005,3985,4005,3985,2823
|
|
20240923,121500,29969982230,3995,3990,3995,3975,423
|
|
20240923,121400,29968295540,3995,3990,3995,3970,4801
|
|
20240923,121300,29949203375,3980,4010,4010,3980,4484
|
|
20240923,121200,29931270775,4000,4020,4030,4000,12573
|
|
20240923,121100,29880844500,4030,3980,4035,3975,8319
|
|
20240923,121000,29847536050,3980,3985,3990,3970,6286
|
|
20240923,120900,29822534500,3975,3985,3985,3975,9830
|
|
20240923,120800,29783423915,3985,3985,3990,3975,8212
|
|
20240923,120700,29750717830,3985,4020,4025,3980,14823
|
|
20240923,120600,29691448240,4025,4030,4035,4025,3349
|
|
20240923,120500,29677952045,4030,4025,4040,4025,2330
|
|
20240923,120400,29668561530,4035,4045,4045,4020,5335
|
|
20240923,120300,29647052695,4045,4040,4045,4035,3150
|
|
20240923,120200,29634325155,4035,4020,4035,4015,3016
|
|
20240923,120100,29622176015,4015,4015,4025,4015,2767
|
|
20240923,120000,29611059375,4020,4020,4030,4010,6317
|
|
20240923,115900,29585675275,4020,4030,4030,4020,3531
|
|
20240923,115800,29571461155,4030,4055,4060,4025,21817
|
|
20240923,115700,29483377070,4060,4050,4065,4035,10503
|
|
20240923,115600,29440794930,4040,4070,4070,4030,21127
|
|
20240923,115500,29355162985,4070,4065,4070,4045,22700
|
|
20240923,115400,29262999010,4065,3990,4070,3970,20576
|
|
20240923,115300,29180567930,3985,3990,3990,3985,1904
|
|
20240923,115200,29172976650,3990,4000,4010,3985,5682
|
|
20240923,115100,29150276330,4000,4000,4010,3995,835
|
|
20240923,115000,29146936265,4000,4000,4015,3995,1278
|
|
20240923,114900,29141822370,3995,4000,4005,3980,7383
|
|
20240923,114800,29112349280,4000,4015,4020,4000,3996
|
|
20240923,114700,29096340560,4020,4005,4030,4005,3725
|
|
20240923,114600,29081381210,4005,4010,4015,4000,2623
|
|
20240923,114500,29070879920,4010,4020,4020,4005,3228
|
|
20240923,114400,29057921970,4015,4055,4080,4015,12786
|
|
20240923,114300,29006169870,4055,4000,4065,4000,17707
|
|
20240923,114200,28934827540,4000,3980,4000,3980,2150
|
|
20240923,114100,28926246320,3980,3995,3995,3975,5306
|
|
20240923,114000,28905110780,3995,4000,4005,3990,3974
|
|
20240923,113900,28889229520,4000,3965,4000,3965,6835
|
|
20240923,113800,28861969935,3960,3980,3985,3950,16060
|
|
20240923,113700,28798322155,3980,4000,4000,3980,6392
|
|
20240923,113600,28772796825,4000,3970,4005,3965,6130
|
|
20240923,113500,28748357725,3970,3970,4005,3960,18712
|
|
20240923,113400,28673901330,3970,4010,4010,3970,15137
|
|
20240923,113300,28613582020,4010,4020,4020,4000,8569
|
|
20240923,113200,28579234380,4030,4010,4030,3975,29115
|
|
20240923,113100,28462923555,4005,4050,4050,4005,25998
|
|
20240923,113000,28358417910,4050,4035,4055,4015,21239
|
|
20240923,112900,28272822105,4035,4115,4115,4005,50004
|
|
20240923,112800,28070142980,4105,4095,4130,4085,6937
|
|
20240923,112700,28041635595,4095,4105,4115,4080,15878
|
|
20240923,112600,27976538640,4100,4140,4155,4090,20618
|
|
20240923,112500,27891692060,4155,4130,4160,4120,47887
|
|
20240923,112400,27693366070,4130,4085,4140,4085,34886
|
|
20240923,112300,27549642200,4085,4120,4125,4085,22171
|
|
20240923,112200,27458560010,4115,4105,4130,4105,22523
|
|
20240923,112100,27365831085,4120,4135,4140,4085,37052
|
|
20240923,112000,27213323055,4140,4085,4160,4080,86166
|
|
20240923,111900,26857893315,4080,4085,4090,4055,33515
|
|
20240923,111800,26721428425,4090,4060,4095,4055,50626
|
|
20240923,111700,26514912945,4060,4015,4075,4010,37736
|
|
20240923,111600,26362581720,4020,4015,4030,3995,28533
|
|
20240923,111500,26248102740,4010,3950,4015,3925,46152
|
|
20240923,111400,26064518785,3950,3955,3970,3945,7162
|
|
20240923,111300,26036191800,3955,3935,3980,3935,22270
|
|
20240923,111200,25948111220,3935,3965,3965,3935,14911
|
|
20240923,111100,25889239610,3960,4015,4015,3960,19548
|
|
20240923,111000,25811433705,4000,3990,4020,3985,7921
|
|
20240923,110900,25779632465,3990,3980,3990,3975,9809
|
|
20240923,110800,25740555245,3985,4015,4020,3980,40539
|
|
20240923,110700,25578649790,4020,4015,4025,3990,33755
|
|
20240923,110600,25443392800,4000,3960,4025,3955,49676
|
|
20240923,110500,25245027710,3955,3940,3965,3900,62238
|
|
20240923,110400,25000513270,3945,3995,4000,3935,54240
|
|
20240923,110300,24785868575,3990,4010,4010,3950,57164
|
|
20240923,110200,24558180375,4005,4080,4080,4005,34158
|
|
20240923,110100,24419947255,4080,4080,4085,4065,11272
|
|
20240923,110000,24374056025,4070,4090,4100,4065,12253
|
|
20240923,105900,24324084695,4085,4095,4100,4075,15237
|
|
20240923,105800,24261817380,4085,4090,4110,4070,18677
|
|
20240923,105700,24185614730,4080,4085,4115,4075,18390
|
|
20240923,105600,24110409630,4075,4120,4120,4070,28466
|
|
20240923,105500,23994127505,4100,4135,4135,4100,18473
|
|
20240923,105400,23918051965,4130,4135,4150,4130,9573
|
|
20240923,105300,23878469180,4135,4150,4155,4135,7095
|
|
20240923,105200,23849113110,4155,4140,4155,4135,9896
|
|
20240923,105100,23808150905,4135,4150,4160,4130,10927
|
|
20240923,105000,23762880145,4160,4165,4170,4145,15894
|
|
20240923,104900,23696802760,4170,4150,4175,4150,21917
|
|
20240923,104800,23605532205,4155,4135,4160,4135,8959
|
|
20240923,104700,23568385365,4135,4110,4170,4110,18116
|
|
20240923,104600,23493345605,4120,4140,4140,4100,20496
|
|
20240923,104500,23408902770,4140,4180,4185,4135,42007
|
|
20240923,104400,23234235970,4180,4155,4190,4155,43757
|
|
20240923,104300,23051691045,4160,4100,4170,4090,54877
|
|
20240923,104200,22824457775,4090,4085,4110,4085,12525
|
|
20240923,104100,22773178295,4085,4070,4105,4070,13449
|
|
20240923,104000,22718343345,4070,4115,4115,4070,31894
|
|
20240923,103900,22587913680,4105,4090,4120,4085,12460
|
|
20240923,103800,22536796615,4090,4110,4110,4085,16844
|
|
20240923,103700,22467816335,4105,4110,4120,4090,29021
|
|
20240923,103600,22348825185,4120,4105,4150,4100,16837
|
|
20240923,103500,22279350060,4115,4140,4140,4095,12921
|
|
20240923,103400,22226240345,4135,4090,4145,4085,37286
|
|
20240923,103300,22073142215,4085,4105,4125,4055,49374
|
|
20240923,103200,21871445715,4095,4170,4175,4085,34652
|
|
20240923,103100,21728477060,4170,4185,4250,4165,72204
|
|
20240923,103000,21424913165,4185,4120,4185,4115,28464
|
|
20240923,102900,21306652020,4120,4145,4165,4100,45864
|
|
20240923,102800,21117356940,4145,4145,4195,4090,109982
|
|
20240923,102700,20662359050,4145,4245,4260,4145,94796
|
|
20240923,102600,20264168420,4235,4215,4285,4215,79356
|
|
20240923,102500,19927271340,4215,4270,4350,4200,186433
|
|
20240923,102400,19127765585,4270,4180,4290,4160,200230
|
|
20240923,102300,18285377005,4180,4170,4195,4160,85772
|
|
20240923,102200,17927381160,4145,4145,4145,4145,0
|
|
20240923,102100,17927381160,4145,3955,4145,3955,143279
|
|
20240923,102000,17346038475,3960,3955,3960,3895,94342
|
|
20240923,101900,16975102160,3940,4015,4035,3905,169340
|
|
20240923,101800,16302140495,4015,3825,4025,3820,314206
|
|
20240923,101700,15065699290,3825,3700,3830,3700,86012
|
|
20240923,101600,14741659380,3705,3695,3715,3690,28322
|
|
20240923,101500,14636744465,3695,3745,3750,3650,78691
|
|
20240923,101400,14345642260,3745,3810,3810,3745,63839
|
|
20240923,101300,14104443130,3805,3800,3815,3790,85721
|
|
20240923,101200,13778593380,3805,3800,3835,3770,175382
|
|
20240923,101100,13111828605,3780,3770,3805,3750,172551
|
|
20240923,101000,12459598805,3725,3725,3725,3725,0
|
|
20240923,100900,12459598805,3725,3575,3725,3570,139894
|
|
20240923,100800,11947432585,3575,3565,3580,3535,23656
|
|
20240923,100700,11863166000,3570,3545,3575,3540,27527
|
|
20240923,100600,11765129440,3530,3470,3565,3470,28979
|
|
20240923,100500,11663150935,3485,3460,3490,3455,7465
|
|
20240923,100400,11637270485,3460,3480,3480,3455,14628
|
|
20240923,100300,11586597280,3475,3480,3480,3460,6429
|
|
20240923,100200,11564298630,3480,3490,3510,3460,6558
|
|
20240923,100100,11541445610,3470,3480,3515,3465,13285
|
|
20240923,100000,11495111045,3475,3500,3500,3455,30984
|
|
20240923,095900,11387703700,3495,3505,3505,3475,18993
|
|
20240923,095800,11321448470,3505,3520,3530,3505,10378
|
|
20240923,095700,11284987805,3530,3520,3530,3515,1996
|
|
20240923,095600,11277968525,3520,3525,3535,3520,4473
|
|
20240923,095500,11262213465,3520,3510,3535,3510,6199
|
|
20240923,095400,11240425635,3525,3520,3525,3510,12774
|
|
20240923,095300,11195510385,3520,3555,3555,3515,18622
|
|
20240923,095200,11129731720,3560,3560,3590,3530,61278
|
|
20240923,095100,10910687750,3555,3565,3580,3540,32550
|
|
20240923,095000,10794820185,3570,3530,3575,3530,28019
|
|
20240923,094900,10695340460,3545,3530,3545,3520,4749
|
|
20240923,094800,10678586330,3520,3520,3550,3515,13930
|
|
20240923,094700,10629360275,3515,3535,3535,3515,11748
|
|
20240923,094600,10587972185,3515,3520,3545,3515,16831
|
|
20240923,094500,10528613530,3520,3575,3575,3510,14334
|
|
20240923,094400,10478020165,3575,3565,3600,3515,40864
|
|
20240923,094300,10332149760,3570,3515,3570,3475,24281
|
|
20240923,094200,10246470205,3515,3470,3520,3470,13179
|
|
20240923,094100,10200214105,3470,3450,3475,3450,12621
|
|
20240923,094000,10156551615,3450,3525,3525,3450,29647
|
|
20240923,093900,10053342790,3525,3540,3540,3510,7998
|
|
20240923,093800,10025231175,3540,3495,3570,3495,14826
|
|
20240923,093700,9972974125,3495,3570,3570,3480,57207
|
|
20240923,093600,9771078060,3575,3550,3620,3535,38069
|
|
20240923,093500,9634667900,3535,3515,3580,3500,35925
|
|
20240923,093400,9507665375,3540,3540,3560,3470,41349
|
|
20240923,093300,9362852065,3540,3610,3620,3520,35361
|
|
20240923,093200,9236668840,3610,3520,3640,3500,55913
|
|
20240923,093100,9035949180,3500,3525,3550,3480,48855
|
|
20240923,093000,8864794725,3545,3600,3605,3500,75038
|
|
20240923,092900,8598632900,3605,3635,3635,3585,71122
|
|
20240923,092800,8342339300,3620,3625,3690,3585,99858
|
|
20240923,092700,7979051270,3610,3665,3665,3575,76451
|
|
20240923,092600,7703133265,3655,3505,3685,3475,165710
|
|
20240923,092500,7103962655,3505,3470,3710,3460,454596
|
|
20240923,092400,5463259930,3470,3325,3500,3310,130070
|
|
20240923,092300,5020029955,3320,3435,3545,3260,334931
|
|
20240923,092200,3863060525,3440,3305,3455,3295,163882
|
|
20240923,092100,3307826370,3305,3260,3305,3250,33842
|
|
20240923,092000,3196763195,3260,3245,3265,3245,15248
|
|
20240923,091900,3147168080,3255,3235,3290,3235,25662
|
|
20240923,091800,3063368480,3245,3205,3250,3205,10758
|
|
20240923,091700,3028608835,3195,3195,3215,3190,6234
|
|
20240923,091600,3008677220,3185,3220,3220,3175,16943
|
|
20240923,091500,2954418740,3215,3220,3265,3215,49006
|
|
20240923,091400,2795547385,3225,3240,3245,3215,17020
|
|
20240923,091300,2740519875,3235,3190,3245,3180,32017
|
|
20240923,091200,2637373700,3190,3165,3195,3160,9992
|
|
20240923,091100,2605621850,3160,3185,3195,3140,34995
|
|
20240923,091000,2494808920,3190,3215,3215,3175,22047
|
|
20240923,090900,2424442850,3210,3230,3255,3185,27787
|
|
20240923,090800,2335127295,3250,3215,3275,3215,30937
|
|
20240923,090700,2234820365,3215,3215,3235,3210,20019
|
|
20240923,090600,2170350680,3210,3195,3220,3190,21559
|
|
20240923,090500,2101209240,3190,3220,3230,3165,56441
|
|
20240923,090400,1920844300,3230,3255,3285,3220,32044
|
|
20240923,090300,1817009480,3255,3280,3305,3255,43217
|
|
20240923,090200,1675333230,3280,3300,3330,3275,45394
|
|
20240923,090100,1525307875,3305,3290,3325,3275,41568
|
|
20240923,090000,1388388775,3320,3390,3395,3275,413815
|