746 lines
38 KiB
CSV
746 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,212300,57048790325,4215,4215,4215,4215,80515
|
|
20240924,212200,57048790325,4215,4215,4215,4215,0
|
|
20240924,212100,57048790325,4215,4215,4215,4215,0
|
|
20240924,212000,57048790325,4215,4215,4215,4215,0
|
|
20240924,211900,57048790325,4215,4215,4215,4215,0
|
|
20240924,211800,57048790325,4215,4215,4215,4215,0
|
|
20240924,211700,57048790325,4215,4215,4215,4215,0
|
|
20240924,211600,57048790325,4215,4215,4215,4215,0
|
|
20240924,211500,57048790325,4215,4215,4215,4215,0
|
|
20240924,211400,57048790325,4215,4215,4215,4215,0
|
|
20240924,211300,57048790325,4215,4215,4215,4215,0
|
|
20240924,211200,57048790325,4215,4215,4215,4215,0
|
|
20240924,211100,57048790325,4215,4215,4215,4215,0
|
|
20240924,211000,57048790325,4215,4215,4215,4215,0
|
|
20240924,210900,57048790325,4215,4215,4215,4215,0
|
|
20240924,210800,57048790325,4215,4215,4215,4215,0
|
|
20240924,210700,57048790325,4215,4215,4215,4215,0
|
|
20240924,210600,57048790325,4215,4215,4215,4215,0
|
|
20240924,210500,57048790325,4215,4215,4215,4215,0
|
|
20240924,210400,57048790325,4215,4215,4215,4215,0
|
|
20240924,210300,57048790325,4215,4215,4215,4215,0
|
|
20240924,210200,57048790325,4215,4215,4215,4215,0
|
|
20240924,210100,57048790325,4215,4215,4215,4215,0
|
|
20240924,210000,57048790325,4215,4215,4215,4215,0
|
|
20240924,205900,57048790325,4215,4215,4215,4215,0
|
|
20240924,205800,57048790325,4215,4215,4215,4215,0
|
|
20240924,205700,57048790325,4215,4215,4215,4215,0
|
|
20240924,205600,57048790325,4215,4215,4215,4215,0
|
|
20240924,205500,57048790325,4215,4215,4215,4215,0
|
|
20240924,205400,57048790325,4215,4215,4215,4215,0
|
|
20240924,205300,57048790325,4215,4215,4215,4215,80515
|
|
20240924,205200,57048790325,4215,4215,4215,4215,0
|
|
20240924,205100,57048790325,4215,4215,4215,4215,0
|
|
20240924,205000,57048790325,4215,4215,4215,4215,0
|
|
20240924,204900,57048790325,4215,4215,4215,4215,0
|
|
20240924,204800,57048790325,4215,4215,4215,4215,0
|
|
20240924,204700,57048790325,4215,4215,4215,4215,0
|
|
20240924,204600,57048790325,4215,4215,4215,4215,0
|
|
20240924,204500,57048790325,4215,4215,4215,4215,0
|
|
20240924,204400,57048790325,4215,4215,4215,4215,0
|
|
20240924,204300,57048790325,4215,4215,4215,4215,0
|
|
20240924,204200,57048790325,4215,4215,4215,4215,0
|
|
20240924,204100,57048790325,4215,4215,4215,4215,0
|
|
20240924,204000,57048790325,4215,4215,4215,4215,0
|
|
20240924,203900,57048790325,4215,4215,4215,4215,0
|
|
20240924,203800,57048790325,4215,4215,4215,4215,0
|
|
20240924,203700,57048790325,4215,4215,4215,4215,0
|
|
20240924,203600,57048790325,4215,4215,4215,4215,0
|
|
20240924,203500,57048790325,4215,4215,4215,4215,0
|
|
20240924,203400,57048790325,4215,4215,4215,4215,0
|
|
20240924,203300,57048790325,4215,4215,4215,4215,0
|
|
20240924,203200,57048790325,4215,4215,4215,4215,0
|
|
20240924,203100,57048790325,4215,4215,4215,4215,0
|
|
20240924,203000,57048790325,4215,4215,4215,4215,0
|
|
20240924,202900,57048790325,4215,4215,4215,4215,0
|
|
20240924,202800,57048790325,4215,4215,4215,4215,0
|
|
20240924,202700,57048790325,4215,4215,4215,4215,0
|
|
20240924,202600,57048790325,4215,4215,4215,4215,0
|
|
20240924,202500,57048790325,4215,4215,4215,4215,0
|
|
20240924,202400,57048790325,4215,4215,4215,4215,0
|
|
20240924,202300,57048790325,4215,4215,4215,4215,80515
|
|
20240924,202200,57048790325,4215,4215,4215,4215,0
|
|
20240924,202100,57048790325,4215,4215,4215,4215,0
|
|
20240924,202000,57048790325,4215,4215,4215,4215,0
|
|
20240924,201900,57048790325,4215,4215,4215,4215,0
|
|
20240924,201800,57048790325,4215,4215,4215,4215,0
|
|
20240924,201700,57048790325,4215,4215,4215,4215,0
|
|
20240924,201600,57048790325,4215,4215,4215,4215,0
|
|
20240924,201500,57048790325,4215,4215,4215,4215,0
|
|
20240924,201400,57048790325,4215,4215,4215,4215,0
|
|
20240924,201300,57048790325,4215,4215,4215,4215,0
|
|
20240924,201200,57048790325,4215,4215,4215,4215,0
|
|
20240924,201100,57048790325,4215,4215,4215,4215,0
|
|
20240924,201000,57048790325,4215,4215,4215,4215,0
|
|
20240924,200900,57048790325,4215,4215,4215,4215,0
|
|
20240924,200800,57048790325,4215,4215,4215,4215,0
|
|
20240924,200700,57048790325,4215,4215,4215,4215,0
|
|
20240924,200600,57048790325,4215,4215,4215,4215,0
|
|
20240924,200500,57048790325,4215,4215,4215,4215,0
|
|
20240924,200400,57048790325,4215,4215,4215,4215,0
|
|
20240924,200300,57048790325,4215,4215,4215,4215,0
|
|
20240924,200200,57048790325,4215,4215,4215,4215,0
|
|
20240924,200100,57048790325,4215,4215,4215,4215,0
|
|
20240924,200000,57048790325,4215,4215,4215,4215,0
|
|
20240924,195900,57048790325,4215,4215,4215,4215,0
|
|
20240924,195800,57048790325,4215,4215,4215,4215,0
|
|
20240924,195700,57048790325,4215,4215,4215,4215,0
|
|
20240924,195600,57048790325,4215,4215,4215,4215,0
|
|
20240924,195500,57048790325,4215,4215,4215,4215,0
|
|
20240924,195400,57048790325,4215,4215,4215,4215,0
|
|
20240924,195300,57048790325,4215,4215,4215,4215,80515
|
|
20240924,195200,57048790325,4215,4215,4215,4215,0
|
|
20240924,195100,57048790325,4215,4215,4215,4215,0
|
|
20240924,195000,57048790325,4215,4215,4215,4215,0
|
|
20240924,194900,57048790325,4215,4215,4215,4215,0
|
|
20240924,194800,57048790325,4215,4215,4215,4215,0
|
|
20240924,194700,57048790325,4215,4215,4215,4215,0
|
|
20240924,194600,57048790325,4215,4215,4215,4215,0
|
|
20240924,194500,57048790325,4215,4215,4215,4215,0
|
|
20240924,194400,57048790325,4215,4215,4215,4215,0
|
|
20240924,194300,57048790325,4215,4215,4215,4215,0
|
|
20240924,194200,57048790325,4215,4215,4215,4215,0
|
|
20240924,194100,57048790325,4215,4215,4215,4215,0
|
|
20240924,194000,57048790325,4215,4215,4215,4215,0
|
|
20240924,193900,57048790325,4215,4215,4215,4215,0
|
|
20240924,193800,57048790325,4215,4215,4215,4215,0
|
|
20240924,193700,57048790325,4215,4215,4215,4215,0
|
|
20240924,193600,57048790325,4215,4215,4215,4215,0
|
|
20240924,193500,57048790325,4215,4215,4215,4215,0
|
|
20240924,193400,57048790325,4215,4215,4215,4215,0
|
|
20240924,193300,57048790325,4215,4215,4215,4215,0
|
|
20240924,193200,57048790325,4215,4215,4215,4215,0
|
|
20240924,193100,57048790325,4215,4215,4215,4215,0
|
|
20240924,193000,57048790325,4215,4215,4215,4215,0
|
|
20240924,192900,57048790325,4215,4215,4215,4215,0
|
|
20240924,192800,57048790325,4215,4215,4215,4215,0
|
|
20240924,192700,57048790325,4215,4215,4215,4215,0
|
|
20240924,192600,57048790325,4215,4215,4215,4215,0
|
|
20240924,192500,57048790325,4215,4215,4215,4215,0
|
|
20240924,192400,57048790325,4215,4215,4215,4215,0
|
|
20240924,192300,57048790325,4215,4215,4215,4215,80515
|
|
20240924,192200,57048790325,4215,4215,4215,4215,0
|
|
20240924,192100,57048790325,4215,4215,4215,4215,0
|
|
20240924,192000,57048790325,4215,4215,4215,4215,0
|
|
20240924,191900,57048790325,4215,4215,4215,4215,0
|
|
20240924,191800,57048790325,4215,4215,4215,4215,0
|
|
20240924,191700,57048790325,4215,4215,4215,4215,0
|
|
20240924,191600,57048790325,4215,4215,4215,4215,0
|
|
20240924,191500,57048790325,4215,4215,4215,4215,0
|
|
20240924,191400,57048790325,4215,4215,4215,4215,0
|
|
20240924,191300,57048790325,4215,4215,4215,4215,0
|
|
20240924,191200,57048790325,4215,4215,4215,4215,0
|
|
20240924,191100,57048790325,4215,4215,4215,4215,0
|
|
20240924,191000,57048790325,4215,4215,4215,4215,0
|
|
20240924,190900,57048790325,4215,4215,4215,4215,0
|
|
20240924,190800,57048790325,4215,4215,4215,4215,0
|
|
20240924,190700,57048790325,4215,4215,4215,4215,0
|
|
20240924,190600,57048790325,4215,4215,4215,4215,0
|
|
20240924,190500,57048790325,4215,4215,4215,4215,0
|
|
20240924,190400,57048790325,4215,4215,4215,4215,0
|
|
20240924,190300,57048790325,4215,4215,4215,4215,0
|
|
20240924,190200,57048790325,4215,4215,4215,4215,0
|
|
20240924,190100,57048790325,4215,4215,4215,4215,0
|
|
20240924,190000,57048790325,4215,4215,4215,4215,0
|
|
20240924,185900,57048790325,4215,4215,4215,4215,0
|
|
20240924,185800,57048790325,4215,4215,4215,4215,0
|
|
20240924,185700,57048790325,4215,4215,4215,4215,0
|
|
20240924,185600,57048790325,4215,4215,4215,4215,0
|
|
20240924,185500,57048790325,4215,4215,4215,4215,0
|
|
20240924,185400,57048790325,4215,4215,4215,4215,0
|
|
20240924,185300,57048790325,4215,4215,4215,4215,80515
|
|
20240924,185200,57048790325,4215,4215,4215,4215,0
|
|
20240924,185100,57048790325,4215,4215,4215,4215,0
|
|
20240924,185000,57048790325,4215,4215,4215,4215,0
|
|
20240924,184900,57048790325,4215,4215,4215,4215,0
|
|
20240924,184800,57048790325,4215,4215,4215,4215,0
|
|
20240924,184700,57048790325,4215,4215,4215,4215,0
|
|
20240924,184600,57048790325,4215,4215,4215,4215,0
|
|
20240924,184500,57048790325,4215,4215,4215,4215,0
|
|
20240924,184400,57048790325,4215,4215,4215,4215,0
|
|
20240924,184300,57048790325,4215,4215,4215,4215,0
|
|
20240924,184200,57048790325,4215,4215,4215,4215,0
|
|
20240924,184100,57048790325,4215,4215,4215,4215,0
|
|
20240924,184000,57048790325,4215,4215,4215,4215,0
|
|
20240924,183900,57048790325,4215,4215,4215,4215,0
|
|
20240924,183800,57048790325,4215,4215,4215,4215,0
|
|
20240924,183700,57048790325,4215,4215,4215,4215,0
|
|
20240924,183600,57048790325,4215,4215,4215,4215,0
|
|
20240924,183500,57048790325,4215,4215,4215,4215,0
|
|
20240924,183400,57048790325,4215,4215,4215,4215,0
|
|
20240924,183300,57048790325,4215,4215,4215,4215,0
|
|
20240924,183200,57048790325,4215,4215,4215,4215,0
|
|
20240924,183100,57048790325,4215,4215,4215,4215,0
|
|
20240924,183000,57048790325,4215,4215,4215,4215,0
|
|
20240924,182900,57048790325,4215,4215,4215,4215,0
|
|
20240924,182800,57048790325,4215,4215,4215,4215,0
|
|
20240924,182700,57048790325,4215,4215,4215,4215,0
|
|
20240924,182600,57048790325,4215,4215,4215,4215,0
|
|
20240924,182500,57048790325,4215,4215,4215,4215,0
|
|
20240924,182400,57048790325,4215,4215,4215,4215,0
|
|
20240924,182300,57048790325,4215,4215,4215,4215,80515
|
|
20240924,182200,57048790325,4215,4215,4215,4215,0
|
|
20240924,182100,57048790325,4215,4215,4215,4215,0
|
|
20240924,182000,57048790325,4215,4215,4215,4215,0
|
|
20240924,181900,57048790325,4215,4215,4215,4215,0
|
|
20240924,181800,57048790325,4215,4215,4215,4215,0
|
|
20240924,181700,57048790325,4215,4215,4215,4215,0
|
|
20240924,181600,57048790325,4215,4215,4215,4215,0
|
|
20240924,181500,57048790325,4215,4215,4215,4215,0
|
|
20240924,181400,57048790325,4215,4215,4215,4215,0
|
|
20240924,181300,57048790325,4215,4215,4215,4215,0
|
|
20240924,181200,57048790325,4215,4215,4215,4215,0
|
|
20240924,181100,57048790325,4215,4215,4215,4215,0
|
|
20240924,181000,57048790325,4215,4215,4215,4215,0
|
|
20240924,180900,57048790325,4215,4215,4215,4215,0
|
|
20240924,180800,57048790325,4215,4215,4215,4215,0
|
|
20240924,180700,57048790325,4215,4215,4215,4215,0
|
|
20240924,180600,57048790325,4215,4215,4215,4215,0
|
|
20240924,180500,57048790325,4215,4215,4215,4215,0
|
|
20240924,180400,57048790325,4215,4215,4215,4215,0
|
|
20240924,180300,57048790325,4215,4215,4215,4215,0
|
|
20240924,180200,57048790325,4215,4215,4215,4215,0
|
|
20240924,180100,57048790325,4215,4215,4215,4215,0
|
|
20240924,180000,57048790325,4215,4215,4215,4215,0
|
|
20240924,175900,57048790325,4215,4215,4215,4215,0
|
|
20240924,175800,57048790325,4215,4215,4215,4215,0
|
|
20240924,175700,57048790325,4215,4215,4215,4215,0
|
|
20240924,175600,57048790325,4215,4215,4215,4215,0
|
|
20240924,175500,57048790325,4215,4215,4215,4215,0
|
|
20240924,175400,57048790325,4215,4215,4215,4215,0
|
|
20240924,175300,57048790325,4215,4215,4215,4215,80515
|
|
20240924,175200,57048790325,4215,4215,4215,4215,0
|
|
20240924,175100,57048790325,4215,4215,4215,4215,0
|
|
20240924,175000,57048790325,4215,4215,4215,4215,0
|
|
20240924,174900,57048790325,4215,4215,4215,4215,0
|
|
20240924,174800,57048790325,4215,4215,4215,4215,0
|
|
20240924,174700,57048790325,4215,4215,4215,4215,0
|
|
20240924,174600,57048790325,4215,4215,4215,4215,0
|
|
20240924,174500,57048790325,4215,4215,4215,4215,0
|
|
20240924,174400,57048790325,4215,4215,4215,4215,0
|
|
20240924,174300,57048790325,4215,4215,4215,4215,0
|
|
20240924,174200,57048790325,4215,4215,4215,4215,0
|
|
20240924,174100,57048790325,4215,4215,4215,4215,0
|
|
20240924,174000,57048790325,4215,4215,4215,4215,0
|
|
20240924,173900,57048790325,4215,4215,4215,4215,0
|
|
20240924,173800,57048790325,4215,4215,4215,4215,0
|
|
20240924,173700,57048790325,4215,4215,4215,4215,0
|
|
20240924,173600,57048790325,4215,4215,4215,4215,0
|
|
20240924,173500,57048790325,4215,4215,4215,4215,0
|
|
20240924,173400,57048790325,4215,4215,4215,4215,0
|
|
20240924,173300,57048790325,4215,4215,4215,4215,0
|
|
20240924,173200,57048790325,4215,4215,4215,4215,0
|
|
20240924,173100,57048790325,4215,4215,4215,4215,0
|
|
20240924,173000,57048790325,4215,4215,4215,4215,0
|
|
20240924,172900,57048790325,4215,4215,4215,4215,0
|
|
20240924,172800,57048790325,4215,4215,4215,4215,0
|
|
20240924,172700,57048790325,4215,4215,4215,4215,0
|
|
20240924,172600,57048790325,4215,4215,4215,4215,0
|
|
20240924,172500,57048790325,4215,4215,4215,4215,0
|
|
20240924,172400,57048790325,4215,4215,4215,4215,0
|
|
20240924,172300,57048790325,4215,4215,4215,4215,80515
|
|
20240924,172200,57048790325,4215,4215,4215,4215,0
|
|
20240924,172100,57048790325,4215,4215,4215,4215,0
|
|
20240924,172000,57048790325,4215,4215,4215,4215,0
|
|
20240924,171900,57048790325,4215,4215,4215,4215,0
|
|
20240924,171800,57048790325,4215,4215,4215,4215,0
|
|
20240924,171700,57048790325,4215,4215,4215,4215,0
|
|
20240924,171600,57048790325,4215,4215,4215,4215,0
|
|
20240924,171500,57048790325,4215,4215,4215,4215,0
|
|
20240924,171400,57048790325,4215,4215,4215,4215,0
|
|
20240924,171300,57048790325,4215,4215,4215,4215,0
|
|
20240924,171200,57048790325,4215,4215,4215,4215,0
|
|
20240924,171100,57048790325,4215,4215,4215,4215,0
|
|
20240924,171000,57048790325,4215,4215,4215,4215,0
|
|
20240924,170900,57048790325,4215,4215,4215,4215,0
|
|
20240924,170800,57048790325,4215,4215,4215,4215,0
|
|
20240924,170700,57048790325,4215,4215,4215,4215,0
|
|
20240924,170600,57048790325,4215,4215,4215,4215,0
|
|
20240924,170500,57048790325,4215,4215,4215,4215,0
|
|
20240924,170400,57048790325,4215,4215,4215,4215,0
|
|
20240924,170300,57048790325,4215,4215,4215,4215,0
|
|
20240924,170200,57048790325,4215,4215,4215,4215,0
|
|
20240924,170100,57048790325,4215,4215,4215,4215,0
|
|
20240924,170000,57048790325,4215,4215,4215,4215,0
|
|
20240924,165900,57048790325,4215,4215,4215,4215,0
|
|
20240924,165800,57048790325,4215,4215,4215,4215,0
|
|
20240924,165700,57048790325,4215,4215,4215,4215,0
|
|
20240924,165600,57048790325,4215,4215,4215,4215,0
|
|
20240924,165500,57048790325,4215,4215,4215,4215,0
|
|
20240924,165400,57048790325,4215,4215,4215,4215,0
|
|
20240924,165300,57048790325,4215,4215,4215,4215,80515
|
|
20240924,165200,57048790325,4215,4215,4215,4215,0
|
|
20240924,165100,57048790325,4215,4215,4215,4215,0
|
|
20240924,165000,57048790325,4215,4215,4215,4215,0
|
|
20240924,164900,57048790325,4215,4215,4215,4215,0
|
|
20240924,164800,57048790325,4215,4215,4215,4215,0
|
|
20240924,164700,57048790325,4215,4215,4215,4215,0
|
|
20240924,164600,57048790325,4215,4215,4215,4215,0
|
|
20240924,164500,57048790325,4215,4215,4215,4215,0
|
|
20240924,164400,57048790325,4215,4215,4215,4215,0
|
|
20240924,164300,57048790325,4215,4215,4215,4215,0
|
|
20240924,164200,57048790325,4215,4215,4215,4215,0
|
|
20240924,164100,57048790325,4215,4215,4215,4215,0
|
|
20240924,164000,57048790325,4215,4215,4215,4215,0
|
|
20240924,163900,57048790325,4215,4215,4215,4215,0
|
|
20240924,163800,57048790325,4215,4215,4215,4215,0
|
|
20240924,163700,57048790325,4215,4215,4215,4215,0
|
|
20240924,163600,57048790325,4215,4215,4215,4215,0
|
|
20240924,163500,57048790325,4215,4215,4215,4215,0
|
|
20240924,163400,57048790325,4215,4215,4215,4215,0
|
|
20240924,163300,57048790325,4215,4215,4215,4215,0
|
|
20240924,163200,57048790325,4215,4215,4215,4215,0
|
|
20240924,163100,57048790325,4215,4215,4215,4215,0
|
|
20240924,163000,57048790325,4215,4215,4215,4215,0
|
|
20240924,162900,57048790325,4215,4215,4215,4215,0
|
|
20240924,162800,57048790325,4215,4215,4215,4215,0
|
|
20240924,162700,57048790325,4215,4215,4215,4215,0
|
|
20240924,162600,57048790325,4215,4215,4215,4215,0
|
|
20240924,162500,57048790325,4215,4215,4215,4215,0
|
|
20240924,162400,57048790325,4215,4215,4215,4215,0
|
|
20240924,162300,57048790325,4215,4215,4215,4215,80515
|
|
20240924,162200,57048790325,4215,4215,4215,4215,0
|
|
20240924,162100,57048790325,4215,4215,4215,4215,0
|
|
20240924,162000,57048790325,4215,4215,4215,4215,0
|
|
20240924,161900,57048790325,4215,4215,4215,4215,0
|
|
20240924,161800,57048790325,4215,4215,4215,4215,0
|
|
20240924,161700,57048790325,4215,4215,4215,4215,0
|
|
20240924,161600,57048790325,4215,4215,4215,4215,0
|
|
20240924,161500,57048790325,4215,4215,4215,4215,0
|
|
20240924,161400,57048790325,4215,4215,4215,4215,0
|
|
20240924,161300,57048790325,4215,4215,4215,4215,0
|
|
20240924,161200,57048790325,4215,4215,4215,4215,0
|
|
20240924,161100,57048790325,4215,4215,4215,4215,0
|
|
20240924,161000,57048790325,4215,4215,4215,4215,0
|
|
20240924,160900,57048790325,4215,4215,4215,4215,0
|
|
20240924,160800,57048790325,4215,4215,4215,4215,0
|
|
20240924,160700,57048790325,4215,4215,4215,4215,0
|
|
20240924,160600,57048790325,4215,4215,4215,4215,0
|
|
20240924,160500,57048790325,4215,4215,4215,4215,0
|
|
20240924,160400,57048790325,4215,4215,4215,4215,0
|
|
20240924,160300,57048790325,4215,4215,4215,4215,0
|
|
20240924,160200,57048790325,4215,4215,4215,4215,0
|
|
20240924,160100,57048790325,4215,4215,4215,4215,0
|
|
20240924,160000,57048790325,4215,4215,4215,4215,0
|
|
20240924,155900,57048790325,4215,4215,4215,4215,0
|
|
20240924,155800,57048790325,4215,4215,4215,4215,0
|
|
20240924,155700,57048790325,4215,4215,4215,4215,0
|
|
20240924,155600,57048790325,4215,4215,4215,4215,0
|
|
20240924,155500,57048790325,4215,4215,4215,4215,0
|
|
20240924,155400,57048790325,4215,4215,4215,4215,0
|
|
20240924,155300,57048790325,4215,4215,4215,4215,80515
|
|
20240924,155200,57048790325,4215,4215,4215,4215,0
|
|
20240924,155100,57048790325,4215,4215,4215,4215,0
|
|
20240924,155000,57048790325,4215,4215,4215,4215,0
|
|
20240924,154900,57048790325,4215,4215,4215,4215,0
|
|
20240924,154800,57048790325,4215,4215,4215,4215,0
|
|
20240924,154700,57048790325,4215,4215,4215,4215,0
|
|
20240924,154600,57048790325,4215,4215,4215,4215,0
|
|
20240924,154500,57048790325,4215,4215,4215,4215,0
|
|
20240924,154400,57048790325,4215,4215,4215,4215,0
|
|
20240924,154300,57048790325,4215,4215,4215,4215,0
|
|
20240924,154200,57048790325,4215,4215,4215,4215,0
|
|
20240924,154100,57048790325,4215,4215,4215,4215,0
|
|
20240924,154000,57048790325,4215,4215,4215,4215,0
|
|
20240924,153900,57048790325,4215,4215,4215,4215,0
|
|
20240924,153800,57048790325,4215,4215,4215,4215,0
|
|
20240924,153700,57048790325,4215,4215,4215,4215,0
|
|
20240924,153600,57048790325,4215,4215,4215,4215,0
|
|
20240924,153500,57048790325,4215,4215,4215,4215,0
|
|
20240924,153400,57048790325,4215,4215,4215,4215,0
|
|
20240924,153300,57048790325,4215,4215,4215,4215,0
|
|
20240924,153200,57048790325,4215,4215,4215,4215,0
|
|
20240924,153100,57048790325,4215,4215,4215,4215,0
|
|
20240924,153000,57048790325,4215,4215,4215,4215,80515
|
|
20240924,152900,56709419600,4220,4220,4220,4220,0
|
|
20240924,152800,56709419600,4220,4220,4220,4220,0
|
|
20240924,152700,56709419600,4220,4220,4220,4220,0
|
|
20240924,152600,56709419600,4220,4220,4220,4220,0
|
|
20240924,152500,56709419600,4220,4220,4220,4220,0
|
|
20240924,152400,56709419600,4220,4220,4220,4220,0
|
|
20240924,152300,56709419600,4220,4220,4220,4220,0
|
|
20240924,152200,56709419600,4220,4220,4220,4220,0
|
|
20240924,152100,56709419600,4220,4220,4220,4220,0
|
|
20240924,152000,56709419600,4220,4220,4220,4220,0
|
|
20240924,151900,56709419600,4220,4210,4220,4210,33337
|
|
20240924,151800,56568873405,4215,4205,4215,4200,27237
|
|
20240924,151700,56454290065,4210,4180,4210,4175,52816
|
|
20240924,151600,56232719975,4185,4150,4185,4150,28838
|
|
20240924,151500,56112510930,4150,4150,4155,4135,6344
|
|
20240924,151400,56086208420,4145,4145,4150,4135,7850
|
|
20240924,151300,56053692215,4140,4145,4145,4130,9288
|
|
20240924,151200,56015247460,4150,4135,4150,4135,4383
|
|
20240924,151100,55997097720,4140,4120,4140,4115,4544
|
|
20240924,151000,55978343105,4120,4115,4135,4105,8038
|
|
20240924,150900,55945325285,4115,4125,4140,4105,7192
|
|
20240924,150800,55915669695,4105,4105,4120,4095,7707
|
|
20240924,150700,55884062655,4100,4105,4125,4095,8291
|
|
20240924,150600,55850056115,4095,4120,4125,4090,20140
|
|
20240924,150500,55767378180,4125,4140,4145,4120,8039
|
|
20240924,150400,55734159175,4145,4140,4150,4125,4441
|
|
20240924,150300,55715806360,4135,4160,4160,4135,14237
|
|
20240924,150200,55656766265,4160,4165,4165,4145,5682
|
|
20240924,150100,55633129270,4165,4145,4170,4145,3652
|
|
20240924,150000,55617938540,4145,4130,4150,4130,2425
|
|
20240924,145900,55607909365,4130,4125,4135,4125,2196
|
|
20240924,145800,55598844100,4125,4170,4170,4125,23431
|
|
20240924,145700,55501566195,4175,4170,4185,4170,17462
|
|
20240924,145600,55428583470,4180,4165,4180,4160,22008
|
|
20240924,145500,55336839075,4165,4150,4165,4150,17780
|
|
20240924,145400,55262919060,4150,4145,4155,4140,6536
|
|
20240924,145300,55235795535,4145,4135,4145,4130,3032
|
|
20240924,145200,55223248205,4135,4135,4135,4130,7165
|
|
20240924,145100,55193642840,4145,4145,4145,4130,12645
|
|
20240924,145000,55141376505,4145,4150,4150,4130,5694
|
|
20240924,144900,55117796725,4150,4155,4160,4125,25025
|
|
20240924,144800,55014073125,4155,4120,4180,4120,59371
|
|
20240924,144700,54767328035,4125,4095,4145,4095,26268
|
|
20240924,144600,54659096800,4095,4090,4095,4080,1215
|
|
20240924,144500,54654133720,4090,4100,4100,4080,5308
|
|
20240924,144400,54632446730,4090,4100,4100,4090,822
|
|
20240924,144300,54629081335,4100,4085,4100,4080,2381
|
|
20240924,144200,54619338940,4100,4090,4100,4080,8022
|
|
20240924,144100,54586570820,4090,4095,4105,4090,5690
|
|
20240924,144000,54563260675,4100,4090,4100,4090,1069
|
|
20240924,143900,54558879265,4090,4105,4105,4090,2283
|
|
20240924,143800,54549524535,4095,4090,4105,4085,4521
|
|
20240924,143700,54531011965,4085,4095,4095,4080,10453
|
|
20240924,143600,54488333105,4095,4115,4120,4095,9043
|
|
20240924,143500,54451171460,4110,4120,4130,4110,35963
|
|
20240924,143400,54302996670,4120,4075,4120,4070,33580
|
|
20240924,143300,54165709240,4070,4070,4075,4060,4710
|
|
20240924,143200,54146557390,4070,4045,4080,4045,15126
|
|
20240924,143100,54085029460,4045,4030,4050,4030,4767
|
|
20240924,143000,54065739125,4040,4030,4040,4025,1325
|
|
20240924,142900,54060404185,4025,4025,4040,4025,5700
|
|
20240924,142800,54037447035,4025,4020,4040,4020,5611
|
|
20240924,142700,54014839640,4020,4055,4055,4020,7736
|
|
20240924,142600,53983611825,4045,4065,4065,4035,12913
|
|
20240924,142500,53931305340,4060,4030,4060,4030,14328
|
|
20240924,142400,53873295070,4030,4030,4040,4025,5431
|
|
20240924,142300,53851388805,4030,4025,4035,4020,3282
|
|
20240924,142200,53838173200,4025,4035,4035,4025,4298
|
|
20240924,142100,53820865215,4025,4010,4035,4000,39429
|
|
20240924,142000,53662808985,4015,4030,4035,4010,24144
|
|
20240924,141900,53565834155,4030,4050,4050,4030,10471
|
|
20240924,141800,53523537750,4045,4050,4055,4045,6940
|
|
20240924,141700,53495450315,4050,4060,4060,4050,2644
|
|
20240924,141600,53484733580,4050,4045,4060,4045,4166
|
|
20240924,141500,53467857940,4045,4065,4065,4045,9115
|
|
20240924,141400,53430921170,4065,4045,4065,4035,7047
|
|
20240924,141300,53402395235,4045,4045,4070,4040,11888
|
|
20240924,141200,53354182225,4045,4040,4075,4035,24891
|
|
20240924,141100,53253497455,4045,4045,4045,4045,0
|
|
20240924,141000,53253497455,4045,4045,4045,4045,0
|
|
20240924,140900,53253497455,4045,4050,4055,4045,27409
|
|
20240924,140800,53142576325,4050,4070,4075,4050,69663
|
|
20240924,140700,52859924380,4070,4100,4105,4070,31258
|
|
20240924,140600,52732209625,4095,4090,4105,4090,7140
|
|
20240924,140500,52702961230,4090,4100,4110,4090,10972
|
|
20240924,140400,52657994245,4100,4110,4120,4100,6966
|
|
20240924,140300,52629370605,4115,4115,4140,4110,3163
|
|
20240924,140200,52616344750,4140,4145,4145,4110,11077
|
|
20240924,140100,52570682365,4145,4145,4145,4135,7427
|
|
20240924,140000,52539922640,4145,4140,4155,4140,2523
|
|
20240924,135900,52529449015,4150,4140,4160,4125,4682
|
|
20240924,135800,52510074570,4130,4160,4165,4125,10297
|
|
20240924,135700,52467311805,4160,4145,4160,4130,8392
|
|
20240924,135600,52432502585,4145,4105,4150,4100,14231
|
|
20240924,135500,52373722660,4100,4105,4110,4100,5200
|
|
20240924,135400,52352378705,4105,4100,4130,4100,4509
|
|
20240924,135300,52333884045,4100,4120,4140,4100,20258
|
|
20240924,135200,52250506300,4120,4120,4130,4110,4668
|
|
20240924,135100,52231299095,4120,4140,4145,4120,7422
|
|
20240924,135000,52200616245,4135,4140,4145,4130,4804
|
|
20240924,134900,52180735355,4140,4125,4145,4120,9582
|
|
20240924,134800,52141139645,4125,4090,4125,4090,7022
|
|
20240924,134700,52112332810,4095,4105,4105,4090,12099
|
|
20240924,134600,52062799950,4105,4120,4120,4100,11232
|
|
20240924,134500,52016651670,4115,4110,4115,4090,18799
|
|
20240924,134400,51939557280,4105,4115,4120,4105,7096
|
|
20240924,134300,51910378565,4115,4110,4125,4105,7063
|
|
20240924,134200,51881343620,4105,4105,4130,4105,7785
|
|
20240924,134100,51849367785,4110,4135,4140,4105,10724
|
|
20240924,134000,51805235535,4135,4135,4140,4125,6681
|
|
20240924,133900,51777636125,4130,4135,4140,4130,4072
|
|
20240924,133800,51760803075,4135,4145,4145,4135,3545
|
|
20240924,133700,51746116825,4145,4140,4150,4135,6163
|
|
20240924,133600,51720599060,4140,4145,4160,4140,4534
|
|
20240924,133500,51701809490,4145,4150,4160,4140,13480
|
|
20240924,133400,51645851360,4155,4135,4160,4135,5309
|
|
20240924,133300,51623830350,4135,4155,4160,4135,5748
|
|
20240924,133200,51599989815,4160,4130,4160,4130,7157
|
|
20240924,133100,51570272630,4130,4125,4155,4125,9737
|
|
20240924,133000,51529934190,4125,4105,4125,4100,9355
|
|
20240924,132900,51491464835,4110,4105,4120,4105,6917
|
|
20240924,132800,51463053440,4105,4095,4120,4090,5829
|
|
20240924,132700,51439179595,4095,4125,4125,4095,25193
|
|
20240924,132600,51335679515,4130,4145,4145,4130,6720
|
|
20240924,132500,51307896905,4145,4145,4145,4130,2133
|
|
20240924,132400,51299070370,4145,4145,4150,4135,972
|
|
20240924,132300,51295042830,4145,4145,4155,4130,9139
|
|
20240924,132200,51257150975,4145,4115,4150,4105,5140
|
|
20240924,132100,51235989720,4115,4160,4160,4115,35284
|
|
20240924,132000,51090302860,4155,4170,4175,4155,3858
|
|
20240924,131900,51074235190,4170,4165,4170,4155,8740
|
|
20240924,131800,51037879745,4165,4175,4180,4165,10919
|
|
20240924,131700,50992339230,4180,4180,4190,4170,36165
|
|
20240924,131600,50841163885,4180,4160,4180,4155,21945
|
|
20240924,131500,50749761045,4160,4145,4165,4140,11588
|
|
20240924,131400,50701664640,4145,4150,4155,4125,13752
|
|
20240924,131300,50644747100,4145,4145,4150,4140,17625
|
|
20240924,131200,50571656305,4145,4135,4155,4135,30820
|
|
20240924,131100,50443891790,4135,4130,4145,4120,10313
|
|
20240924,131000,50401214215,4135,4110,4150,4090,86116
|
|
20240924,130900,50047543895,4110,4120,4130,4105,39501
|
|
20240924,130800,49884980665,4120,4155,4160,4115,67922
|
|
20240924,130700,49604280405,4155,4180,4185,4155,20249
|
|
20240924,130600,49519871270,4180,4185,4190,4175,7173
|
|
20240924,130500,49489885860,4185,4165,4200,4165,12944
|
|
20240924,130400,49435679440,4170,4175,4180,4150,32673
|
|
20240924,130300,49299735290,4175,4185,4190,4165,19290
|
|
20240924,130200,49219193955,4185,4160,4185,4160,13200
|
|
20240924,130100,49164173465,4160,4180,4180,4160,26078
|
|
20240924,130000,49055418875,4180,4200,4200,4170,78706
|
|
20240924,125900,48726318240,4200,4215,4220,4200,35526
|
|
20240924,125800,48576888595,4210,4250,4255,4210,68492
|
|
20240924,125700,48287541490,4255,4245,4255,4240,6411
|
|
20240924,125600,48260324555,4245,4260,4275,4240,11864
|
|
20240924,125500,48209847920,4270,4235,4275,4235,12922
|
|
20240924,125400,48154763615,4230,4245,4255,4230,21251
|
|
20240924,125300,48064679605,4245,4245,4250,4240,11222
|
|
20240924,125200,48017054755,4245,4235,4255,4230,18270
|
|
20240924,125100,47939615615,4235,4260,4265,4235,34778
|
|
20240924,125000,47791847380,4265,4265,4265,4255,17553
|
|
20240924,124900,47717074700,4265,4300,4300,4245,57124
|
|
20240924,124800,47473505750,4300,4265,4320,4260,33625
|
|
20240924,124700,47329338730,4265,4300,4300,4260,58897
|
|
20240924,124600,47077625980,4300,4365,4375,4280,56972
|
|
20240924,124500,46831073205,4365,4375,4375,4365,8941
|
|
20240924,124400,46792017275,4375,4370,4380,4370,15444
|
|
20240924,124300,46724470700,4375,4380,4390,4375,17077
|
|
20240924,124200,46649705835,4380,4405,4405,4365,50402
|
|
20240924,124100,46428734135,4405,4425,4430,4395,23034
|
|
20240924,124000,46327217540,4425,4425,4430,4420,5520
|
|
20240924,123900,46302794960,4430,4435,4460,4420,8022
|
|
20240924,123800,46267271480,4435,4450,4455,4430,12870
|
|
20240924,123700,46210145515,4455,4500,4500,4430,22190
|
|
20240924,123600,46111261960,4500,4520,4525,4500,13678
|
|
20240924,123500,46049571065,4520,4525,4530,4515,24656
|
|
20240924,123400,45938045420,4525,4505,4530,4500,54307
|
|
20240924,123300,45692531985,4500,4455,4505,4455,25261
|
|
20240924,123200,45579130955,4460,4450,4465,4450,2326
|
|
20240924,123100,45568755820,4450,4440,4450,4440,3198
|
|
20240924,123000,45554547520,4440,4455,4455,4440,6679
|
|
20240924,122900,45524873975,4445,4445,4460,4445,2084
|
|
20240924,122800,45515607055,4460,4445,4460,4440,3513
|
|
20240924,122700,45499998265,4445,4455,4455,4445,1429
|
|
20240924,122600,45493640435,4450,4450,4465,4450,942
|
|
20240924,122500,45489446140,4455,4470,4470,4445,4026
|
|
20240924,122400,45471483975,4470,4475,4475,4445,1600
|
|
20240924,122300,45464364170,4445,4475,4485,4435,8382
|
|
20240924,122200,45426951690,4470,4475,4480,4470,3057
|
|
20240924,122100,45413263785,4470,4455,4480,4455,7188
|
|
20240924,122000,45381135560,4455,4420,4460,4420,5394
|
|
20240924,121900,45357177530,4415,4435,4460,4415,7495
|
|
20240924,121800,45323977455,4435,4480,4485,4420,18137
|
|
20240924,121700,45243203360,4480,4465,4485,4465,3743
|
|
20240924,121600,45226434635,4460,4490,4495,4460,16144
|
|
20240924,121500,45154109985,4485,4470,4485,4470,8130
|
|
20240924,121400,45117702070,4480,4460,4480,4460,13855
|
|
20240924,121300,45055772730,4465,4440,4465,4435,13568
|
|
20240924,121200,44995300115,4435,4430,4440,4420,2333
|
|
20240924,121100,44984962810,4430,4425,4435,4425,1556
|
|
20240924,121000,44978069595,4430,4455,4455,4425,4536
|
|
20240924,120900,44957920825,4450,4435,4455,4420,5174
|
|
20240924,120800,44934929085,4430,4410,4440,4410,6235
|
|
20240924,120700,44907398730,4405,4415,4415,4405,6451
|
|
20240924,120600,44878953790,4415,4410,4420,4410,3879
|
|
20240924,120500,44861832285,4410,4420,4430,4410,6853
|
|
20240924,120400,44831544065,4415,4445,4445,4405,6755
|
|
20240924,120300,44801716125,4445,4450,4460,4430,22270
|
|
20240924,120200,44702552195,4450,4395,4450,4395,11494
|
|
20240924,120100,44651702950,4390,4390,4400,4390,4989
|
|
20240924,120000,44629794700,4395,4405,4410,4390,8043
|
|
20240924,115900,44594422355,4410,4410,4410,4405,5803
|
|
20240924,115800,44568856265,4410,4410,4425,4410,1255
|
|
20240924,115700,44563321125,4410,4435,4435,4410,5269
|
|
20240924,115600,44540018305,4435,4415,4435,4415,6534
|
|
20240924,115500,44511125800,4420,4400,4420,4400,1721
|
|
20240924,115400,44503528120,4400,4400,4410,4395,4896
|
|
20240924,115300,44481990600,4410,4415,4415,4380,26011
|
|
20240924,115200,44367631925,4415,4420,4425,4410,26406
|
|
20240924,115100,44251164705,4420,4425,4440,4405,13311
|
|
20240924,115000,44192432120,4425,4460,4465,4420,20983
|
|
20240924,114900,44099177795,4460,4465,4480,4460,19819
|
|
20240924,114800,44010610800,4465,4465,4485,4445,24160
|
|
20240924,114700,43902661605,4470,4425,4470,4425,22351
|
|
20240924,114600,43803203950,4435,4420,4445,4415,21245
|
|
20240924,114500,43709062010,4420,4400,4420,4400,6695
|
|
20240924,114400,43679535385,4400,4405,4410,4395,5383
|
|
20240924,114300,43655841210,4405,4405,4410,4400,3847
|
|
20240924,114200,43638900620,4410,4415,4415,4400,10128
|
|
20240924,114100,43594290975,4410,4420,4420,4410,5415
|
|
20240924,114000,43570397065,4420,4405,4420,4405,3542
|
|
20240924,113900,43554769230,4410,4410,4420,4405,5375
|
|
20240924,113800,43531051305,4415,4420,4425,4410,6180
|
|
20240924,113700,43503747345,4420,4425,4430,4415,12095
|
|
20240924,113600,43450290610,4425,4410,4425,4410,7457
|
|
20240924,113500,43417370585,4410,4385,4430,4375,31791
|
|
20240924,113400,43277409830,4385,4375,4405,4370,47388
|
|
20240924,113300,43069424450,4375,4420,4420,4370,75762
|
|
20240924,113200,42736294705,4420,4435,4435,4420,4390
|
|
20240924,113100,42716856080,4430,4420,4435,4415,8679
|
|
20240924,113000,42678465090,4420,4435,4440,4420,11084
|
|
20240924,112900,42629428010,4435,4440,4440,4425,8451
|
|
20240924,112800,42591963330,4420,4440,4445,4410,39387
|
|
20240924,112700,42417647270,4440,4450,4450,4435,17608
|
|
20240924,112600,42339493205,4450,4450,4460,4440,16963
|
|
20240924,112500,42264084050,4445,4470,4470,4435,40132
|
|
20240924,112400,42085342315,4465,4520,4520,4465,31144
|
|
20240924,112300,41945693450,4505,4490,4535,4480,37037
|
|
20240924,112200,41779130620,4500,4500,4500,4500,0
|
|
20240924,112100,41779130620,4500,4500,4500,4500,0
|
|
20240924,112000,41779130620,4500,4510,4515,4500,18528
|
|
20240924,111900,41695693475,4510,4530,4530,4510,5589
|
|
20240924,111800,41670437810,4525,4510,4535,4500,12240
|
|
20240924,111700,41615247650,4505,4515,4520,4505,15377
|
|
20240924,111600,41545874185,4520,4550,4550,4515,22249
|
|
20240924,111500,41445133245,4550,4560,4565,4550,8062
|
|
20240924,111400,41408394145,4560,4565,4570,4560,2785
|
|
20240924,111300,41395687660,4560,4565,4565,4560,5798
|
|
20240924,111200,41369237865,4570,4570,4580,4565,1456
|
|
20240924,111100,41362584950,4580,4560,4580,4560,1777
|
|
20240924,111000,41354472885,4585,4585,4590,4555,4362
|
|
20240924,110900,41334553575,4585,4565,4590,4560,3457
|
|
20240924,110800,41318742445,4595,4575,4595,4555,8009
|
|
20240924,110700,41282134570,4575,4565,4575,4550,5650
|
|
20240924,110600,41256356680,4565,4600,4600,4565,1763
|
|
20240924,110500,41248289165,4605,4605,4610,4580,9673
|
|
20240924,110400,41203858490,4605,4605,4610,4605,2959
|
|
20240924,110300,41190228270,4605,4590,4610,4590,15364
|
|
20240924,110200,41119476480,4585,4590,4590,4550,14079
|
|
20240924,110100,41055155770,4590,4590,4600,4580,3890
|
|
20240924,110000,41037308650,4600,4555,4600,4555,10490
|
|
20240924,105900,40989262020,4555,4545,4560,4545,3365
|
|
20240924,105800,40973951855,4545,4545,4545,4540,4862
|
|
20240924,105700,40951865935,4540,4560,4560,4540,26759
|
|
20240924,105600,40830197770,4560,4590,4595,4560,21099
|
|
20240924,105500,40733546100,4595,4595,4600,4590,7859
|
|
20240924,105400,40697436320,4600,4565,4600,4560,7392
|
|
20240924,105300,40663572345,4565,4565,4575,4560,11007
|
|
20240924,105200,40613318230,4565,4570,4580,4560,6777
|
|
20240924,105100,40582341010,4570,4595,4595,4570,4250
|
|
20240924,105000,40562889415,4600,4625,4630,4570,15542
|
|
20240924,104900,40491277540,4615,4570,4625,4555,24936
|
|
20240924,104800,40377322840,4585,4620,4620,4570,15653
|
|
20240924,104700,40305438860,4620,4615,4625,4610,3848
|
|
20240924,104600,40287686000,4610,4640,4640,4610,14121
|
|
20240924,104500,40222270935,4635,4625,4640,4620,6632
|
|
20240924,104400,40191547830,4625,4625,4630,4615,9388
|
|
20240924,104300,40148132140,4625,4595,4625,4590,8151
|
|
20240924,104200,40110593660,4615,4600,4615,4585,16401
|
|
20240924,104100,40035277330,4590,4605,4605,4590,17632
|
|
20240924,104000,39954254650,4610,4610,4615,4600,9880
|
|
20240924,103900,39908767665,4605,4620,4630,4605,13844
|
|
20240924,103800,39844943155,4620,4635,4650,4610,38502
|
|
20240924,103700,39666348470,4635,4600,4635,4590,31354
|
|
20240924,103600,39521675245,4600,4570,4610,4550,33900
|
|
20240924,103500,39366376820,4575,4550,4580,4530,25427
|
|
20240924,103400,39250471640,4530,4535,4550,4505,41532
|
|
20240924,103300,39062494860,4530,4560,4570,4525,19312
|
|
20240924,103200,38974773495,4570,4580,4585,4560,12821
|
|
20240924,103100,38916177530,4580,4595,4595,4560,22542
|
|
20240924,103000,38812920465,4595,4540,4595,4535,28059
|
|
20240924,102900,38684694800,4540,4505,4550,4500,57557
|
|
20240924,102800,38424610750,4500,4550,4550,4500,85073
|
|
20240924,102700,38041132175,4545,4555,4565,4530,18360
|
|
20240924,102600,37957770525,4555,4535,4585,4530,32558
|
|
20240924,102500,37809755785,4520,4585,4585,4515,50172
|
|
20240924,102400,37582061890,4585,4605,4620,4575,57693
|
|
20240924,102300,37317075460,4605,4655,4660,4605,28130
|
|
20240924,102200,37187128365,4655,4640,4665,4640,14690
|
|
20240924,102100,37118796655,4650,4610,4660,4600,36009
|
|
20240924,102000,36952343425,4620,4655,4675,4610,41874
|
|
20240924,101900,36758044065,4655,4675,4680,4655,26343
|
|
20240924,101800,36635210115,4680,4690,4700,4670,15673
|
|
20240924,101700,36561809495,4690,4740,4740,4690,30539
|
|
20240924,101600,36417677225,4740,4690,4755,4690,46839
|
|
20240924,101500,36196183490,4695,4675,4700,4665,39225
|
|
20240924,101400,36012498640,4680,4660,4690,4650,24153
|
|
20240924,101300,35899861535,4660,4635,4845,4620,77880
|
|
20240924,101200,35535030785,4635,4625,4635,4590,68636
|
|
20240924,101100,35218952970,4625,4710,4725,4580,145227
|
|
20240924,101000,34545293975,4725,4890,4890,4690,121741
|
|
20240924,100900,33965138340,4890,4895,4900,4865,25467
|
|
20240924,100800,33840823975,4875,4875,4920,4860,70512
|
|
20240924,100700,33495701625,4880,4820,4900,4820,70536
|
|
20240924,100600,33153175580,4815,4790,4825,4790,11513
|
|
20240924,100500,33097735155,4815,4815,4825,4765,15522
|
|
20240924,100400,33023346960,4810,4830,4830,4805,13482
|
|
20240924,100300,32958406335,4830,4845,4850,4815,31091
|
|
20240924,100200,32808201485,4845,4745,4850,4735,54363
|
|
20240924,100100,32547608285,4740,4795,4800,4740,19873
|
|
20240924,100000,32452935795,4800,4785,4805,4780,24767
|
|
20240924,095900,32334225795,4790,4750,4810,4740,33928
|
|
20240924,095800,32171969905,4745,4820,4820,4745,50552
|
|
20240924,095700,31930254495,4815,4830,4835,4800,31078
|
|
20240924,095600,31780733865,4820,4840,4840,4810,31290
|
|
20240924,095500,31629852935,4840,4855,4865,4805,53801
|
|
20240924,095400,31369520490,4855,4820,4855,4805,72372
|
|
20240924,095300,31019877160,4825,4780,4835,4775,44163
|
|
20240924,095200,30807556565,4780,4745,4785,4745,17506
|
|
20240924,095100,30724298300,4745,4805,4805,4740,62276
|
|
20240924,095000,30426910505,4795,4760,4805,4760,34960
|
|
20240924,094900,30259827530,4765,4775,4790,4760,44493
|
|
20240924,094800,30047351930,4775,4750,4780,4735,54441
|
|
20240924,094700,29788648980,4750,4790,4795,4725,74022
|
|
20240924,094600,29436906115,4790,4790,4810,4760,52170
|
|
20240924,094500,29187377085,4790,4795,4810,4750,124357
|
|
20240924,094400,28594306065,4790,4830,4850,4785,91655
|
|
20240924,094300,28153601375,4835,4850,4895,4820,84266
|
|
20240924,094200,27744801100,4845,4940,4950,4830,133452
|
|
20240924,094100,27093455165,4945,4980,5010,4905,109376
|
|
20240924,094000,26554172620,4975,5000,5020,4975,60410
|
|
20240924,093900,26253000915,5000,5050,5050,4985,91288
|
|
20240924,093800,25795961555,5040,5060,5070,5040,13130
|
|
20240924,093700,25729690235,5060,5060,5080,5040,17216
|
|
20240924,093600,25642605625,5060,5060,5080,5040,35873
|
|
20240924,093500,25461406615,5050,5090,5090,5050,24172
|
|
20240924,093400,25338914885,5080,5090,5120,5050,35420
|
|
20240924,093300,25158862465,5080,5070,5100,5060,36702
|
|
20240924,093200,24972654425,5080,5100,5120,5040,54477
|
|
20240924,093100,24696399635,5090,5170,5230,5070,122881
|
|
20240924,093000,24062746765,5170,5080,5240,5070,164649
|
|
20240924,092900,23209127865,5080,5080,5110,5060,26346
|
|
20240924,092800,23075206395,5070,5080,5090,5020,34312
|
|
20240924,092700,22901544095,5090,5000,5140,4980,81232
|
|
20240924,092600,22489067765,5010,5030,5110,4990,49302
|
|
20240924,092500,22240180450,5030,5080,5100,4965,111284
|
|
20240924,092400,21681968060,5080,5080,5110,5020,85820
|
|
20240924,092300,21247574780,5080,5140,5150,5080,59284
|
|
20240924,092200,20944577650,5140,5170,5180,5120,44680
|
|
20240924,092100,20714541780,5190,5120,5200,5110,50932
|
|
20240924,092000,20452192270,5110,5190,5190,5070,104002
|
|
20240924,091900,19920819880,5190,5180,5250,5160,78868
|
|
20240924,091800,19508967090,5180,5210,5240,5140,102220
|
|
20240924,091700,18978786300,5210,5240,5270,5130,165965
|
|
20240924,091600,18116804940,5240,5280,5280,5230,185237
|
|
20240924,091500,17143673520,5280,5030,5300,5010,273023
|
|
20240924,091400,15726539290,5000,5090,5090,5000,100496
|
|
20240924,091300,15221213640,5090,5140,5150,4975,267929
|
|
20240924,091200,13869325055,5150,5120,5190,5090,291956
|
|
20240924,091100,12371935015,5110,4995,5120,4960,475383
|
|
20240924,091000,9982015975,4905,4905,4905,4905,0
|
|
20240924,090900,9982015975,4905,4905,4905,4905,0
|
|
20240924,090800,9982015975,4905,4800,4905,4750,482088
|
|
20240924,090700,7648776945,4800,4565,4800,4565,287587
|
|
20240924,090600,6290610355,4570,4525,4585,4525,65204
|
|
20240924,090500,5993704500,4525,4575,4600,4475,172308
|
|
20240924,090400,5211911765,4585,4620,4680,4560,142879
|
|
20240924,090300,4551237085,4620,4565,4660,4550,163535
|
|
20240924,090200,3795773105,4550,4575,4585,4420,155646
|
|
20240924,090100,3090616910,4575,4555,4680,4555,304254
|
|
20240924,090000,1690789710,4555,4460,4575,4395,373110
|