745 lines
37 KiB
CSV
745 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,212200,3000738830,3820,3820,3820,3820,28062
|
|
20240926,212100,3000738830,3820,3820,3820,3820,0
|
|
20240926,212000,3000738830,3820,3820,3820,3820,0
|
|
20240926,211900,3000738830,3820,3820,3820,3820,0
|
|
20240926,211800,3000738830,3820,3820,3820,3820,0
|
|
20240926,211700,3000738830,3820,3820,3820,3820,0
|
|
20240926,211600,3000738830,3820,3820,3820,3820,0
|
|
20240926,211500,3000738830,3820,3820,3820,3820,0
|
|
20240926,211400,3000738830,3820,3820,3820,3820,0
|
|
20240926,211300,3000738830,3820,3820,3820,3820,0
|
|
20240926,211200,3000738830,3820,3820,3820,3820,0
|
|
20240926,211100,3000738830,3820,3820,3820,3820,0
|
|
20240926,211000,3000738830,3820,3820,3820,3820,0
|
|
20240926,210900,3000738830,3820,3820,3820,3820,0
|
|
20240926,210800,3000738830,3820,3820,3820,3820,0
|
|
20240926,210700,3000738830,3820,3820,3820,3820,0
|
|
20240926,210600,3000738830,3820,3820,3820,3820,0
|
|
20240926,210500,3000738830,3820,3820,3820,3820,0
|
|
20240926,210400,3000738830,3820,3820,3820,3820,0
|
|
20240926,210300,3000738830,3820,3820,3820,3820,0
|
|
20240926,210200,3000738830,3820,3820,3820,3820,0
|
|
20240926,210100,3000738830,3820,3820,3820,3820,0
|
|
20240926,210000,3000738830,3820,3820,3820,3820,0
|
|
20240926,205900,3000738830,3820,3820,3820,3820,0
|
|
20240926,205800,3000738830,3820,3820,3820,3820,0
|
|
20240926,205700,3000738830,3820,3820,3820,3820,0
|
|
20240926,205600,3000738830,3820,3820,3820,3820,0
|
|
20240926,205500,3000738830,3820,3820,3820,3820,0
|
|
20240926,205400,3000738830,3820,3820,3820,3820,0
|
|
20240926,205300,3000738830,3820,3820,3820,3820,0
|
|
20240926,205200,3000738830,3820,3820,3820,3820,28062
|
|
20240926,205100,3000738830,3820,3820,3820,3820,0
|
|
20240926,205000,3000738830,3820,3820,3820,3820,0
|
|
20240926,204900,3000738830,3820,3820,3820,3820,0
|
|
20240926,204800,3000738830,3820,3820,3820,3820,0
|
|
20240926,204700,3000738830,3820,3820,3820,3820,0
|
|
20240926,204600,3000738830,3820,3820,3820,3820,0
|
|
20240926,204500,3000738830,3820,3820,3820,3820,0
|
|
20240926,204400,3000738830,3820,3820,3820,3820,0
|
|
20240926,204300,3000738830,3820,3820,3820,3820,0
|
|
20240926,204200,3000738830,3820,3820,3820,3820,0
|
|
20240926,204100,3000738830,3820,3820,3820,3820,0
|
|
20240926,204000,3000738830,3820,3820,3820,3820,0
|
|
20240926,203900,3000738830,3820,3820,3820,3820,0
|
|
20240926,203800,3000738830,3820,3820,3820,3820,0
|
|
20240926,203700,3000738830,3820,3820,3820,3820,0
|
|
20240926,203600,3000738830,3820,3820,3820,3820,0
|
|
20240926,203500,3000738830,3820,3820,3820,3820,0
|
|
20240926,203400,3000738830,3820,3820,3820,3820,0
|
|
20240926,203300,3000738830,3820,3820,3820,3820,0
|
|
20240926,203200,3000738830,3820,3820,3820,3820,0
|
|
20240926,203100,3000738830,3820,3820,3820,3820,0
|
|
20240926,203000,3000738830,3820,3820,3820,3820,0
|
|
20240926,202900,3000738830,3820,3820,3820,3820,0
|
|
20240926,202800,3000738830,3820,3820,3820,3820,0
|
|
20240926,202700,3000738830,3820,3820,3820,3820,0
|
|
20240926,202600,3000738830,3820,3820,3820,3820,0
|
|
20240926,202500,3000738830,3820,3820,3820,3820,0
|
|
20240926,202400,3000738830,3820,3820,3820,3820,0
|
|
20240926,202300,3000738830,3820,3820,3820,3820,0
|
|
20240926,202200,3000738830,3820,3820,3820,3820,28062
|
|
20240926,202100,3000738830,3820,3820,3820,3820,0
|
|
20240926,202000,3000738830,3820,3820,3820,3820,0
|
|
20240926,201900,3000738830,3820,3820,3820,3820,0
|
|
20240926,201800,3000738830,3820,3820,3820,3820,0
|
|
20240926,201700,3000738830,3820,3820,3820,3820,0
|
|
20240926,201600,3000738830,3820,3820,3820,3820,0
|
|
20240926,201500,3000738830,3820,3820,3820,3820,0
|
|
20240926,201400,3000738830,3820,3820,3820,3820,0
|
|
20240926,201300,3000738830,3820,3820,3820,3820,0
|
|
20240926,201200,3000738830,3820,3820,3820,3820,0
|
|
20240926,201100,3000738830,3820,3820,3820,3820,0
|
|
20240926,201000,3000738830,3820,3820,3820,3820,0
|
|
20240926,200900,3000738830,3820,3820,3820,3820,0
|
|
20240926,200800,3000738830,3820,3820,3820,3820,0
|
|
20240926,200700,3000738830,3820,3820,3820,3820,0
|
|
20240926,200600,3000738830,3820,3820,3820,3820,0
|
|
20240926,200500,3000738830,3820,3820,3820,3820,0
|
|
20240926,200400,3000738830,3820,3820,3820,3820,0
|
|
20240926,200300,3000738830,3820,3820,3820,3820,0
|
|
20240926,200200,3000738830,3820,3820,3820,3820,0
|
|
20240926,200100,3000738830,3820,3820,3820,3820,0
|
|
20240926,200000,3000738830,3820,3820,3820,3820,0
|
|
20240926,195900,3000738830,3820,3820,3820,3820,0
|
|
20240926,195800,3000738830,3820,3820,3820,3820,0
|
|
20240926,195700,3000738830,3820,3820,3820,3820,0
|
|
20240926,195600,3000738830,3820,3820,3820,3820,0
|
|
20240926,195500,3000738830,3820,3820,3820,3820,0
|
|
20240926,195400,3000738830,3820,3820,3820,3820,0
|
|
20240926,195300,3000738830,3820,3820,3820,3820,0
|
|
20240926,195200,3000738830,3820,3820,3820,3820,28062
|
|
20240926,195100,3000738830,3820,3820,3820,3820,0
|
|
20240926,195000,3000738830,3820,3820,3820,3820,0
|
|
20240926,194900,3000738830,3820,3820,3820,3820,0
|
|
20240926,194800,3000738830,3820,3820,3820,3820,0
|
|
20240926,194700,3000738830,3820,3820,3820,3820,0
|
|
20240926,194600,3000738830,3820,3820,3820,3820,0
|
|
20240926,194500,3000738830,3820,3820,3820,3820,0
|
|
20240926,194400,3000738830,3820,3820,3820,3820,0
|
|
20240926,194300,3000738830,3820,3820,3820,3820,0
|
|
20240926,194200,3000738830,3820,3820,3820,3820,0
|
|
20240926,194100,3000738830,3820,3820,3820,3820,0
|
|
20240926,194000,3000738830,3820,3820,3820,3820,0
|
|
20240926,193900,3000738830,3820,3820,3820,3820,0
|
|
20240926,193800,3000738830,3820,3820,3820,3820,0
|
|
20240926,193700,3000738830,3820,3820,3820,3820,0
|
|
20240926,193600,3000738830,3820,3820,3820,3820,0
|
|
20240926,193500,3000738830,3820,3820,3820,3820,0
|
|
20240926,193400,3000738830,3820,3820,3820,3820,0
|
|
20240926,193300,3000738830,3820,3820,3820,3820,0
|
|
20240926,193200,3000738830,3820,3820,3820,3820,0
|
|
20240926,193100,3000738830,3820,3820,3820,3820,0
|
|
20240926,193000,3000738830,3820,3820,3820,3820,0
|
|
20240926,192900,3000738830,3820,3820,3820,3820,0
|
|
20240926,192800,3000738830,3820,3820,3820,3820,0
|
|
20240926,192700,3000738830,3820,3820,3820,3820,0
|
|
20240926,192600,3000738830,3820,3820,3820,3820,0
|
|
20240926,192500,3000738830,3820,3820,3820,3820,0
|
|
20240926,192400,3000738830,3820,3820,3820,3820,0
|
|
20240926,192300,3000738830,3820,3820,3820,3820,0
|
|
20240926,192200,3000738830,3820,3820,3820,3820,28062
|
|
20240926,192100,3000738830,3820,3820,3820,3820,0
|
|
20240926,192000,3000738830,3820,3820,3820,3820,0
|
|
20240926,191900,3000738830,3820,3820,3820,3820,0
|
|
20240926,191800,3000738830,3820,3820,3820,3820,0
|
|
20240926,191700,3000738830,3820,3820,3820,3820,0
|
|
20240926,191600,3000738830,3820,3820,3820,3820,0
|
|
20240926,191500,3000738830,3820,3820,3820,3820,0
|
|
20240926,191400,3000738830,3820,3820,3820,3820,0
|
|
20240926,191300,3000738830,3820,3820,3820,3820,0
|
|
20240926,191200,3000738830,3820,3820,3820,3820,0
|
|
20240926,191100,3000738830,3820,3820,3820,3820,0
|
|
20240926,191000,3000738830,3820,3820,3820,3820,0
|
|
20240926,190900,3000738830,3820,3820,3820,3820,0
|
|
20240926,190800,3000738830,3820,3820,3820,3820,0
|
|
20240926,190700,3000738830,3820,3820,3820,3820,0
|
|
20240926,190600,3000738830,3820,3820,3820,3820,0
|
|
20240926,190500,3000738830,3820,3820,3820,3820,0
|
|
20240926,190400,3000738830,3820,3820,3820,3820,0
|
|
20240926,190300,3000738830,3820,3820,3820,3820,0
|
|
20240926,190200,3000738830,3820,3820,3820,3820,0
|
|
20240926,190100,3000738830,3820,3820,3820,3820,0
|
|
20240926,190000,3000738830,3820,3820,3820,3820,0
|
|
20240926,185900,3000738830,3820,3820,3820,3820,0
|
|
20240926,185800,3000738830,3820,3820,3820,3820,0
|
|
20240926,185700,3000738830,3820,3820,3820,3820,0
|
|
20240926,185600,3000738830,3820,3820,3820,3820,0
|
|
20240926,185500,3000738830,3820,3820,3820,3820,0
|
|
20240926,185400,3000738830,3820,3820,3820,3820,0
|
|
20240926,185300,3000738830,3820,3820,3820,3820,0
|
|
20240926,185200,3000738830,3820,3820,3820,3820,28062
|
|
20240926,185100,3000738830,3820,3820,3820,3820,0
|
|
20240926,185000,3000738830,3820,3820,3820,3820,0
|
|
20240926,184900,3000738830,3820,3820,3820,3820,0
|
|
20240926,184800,3000738830,3820,3820,3820,3820,0
|
|
20240926,184700,3000738830,3820,3820,3820,3820,0
|
|
20240926,184600,3000738830,3820,3820,3820,3820,0
|
|
20240926,184500,3000738830,3820,3820,3820,3820,0
|
|
20240926,184400,3000738830,3820,3820,3820,3820,0
|
|
20240926,184300,3000738830,3820,3820,3820,3820,0
|
|
20240926,184200,3000738830,3820,3820,3820,3820,0
|
|
20240926,184100,3000738830,3820,3820,3820,3820,0
|
|
20240926,184000,3000738830,3820,3820,3820,3820,0
|
|
20240926,183900,3000738830,3820,3820,3820,3820,0
|
|
20240926,183800,3000738830,3820,3820,3820,3820,0
|
|
20240926,183700,3000738830,3820,3820,3820,3820,0
|
|
20240926,183600,3000738830,3820,3820,3820,3820,0
|
|
20240926,183500,3000738830,3820,3820,3820,3820,0
|
|
20240926,183400,3000738830,3820,3820,3820,3820,0
|
|
20240926,183300,3000738830,3820,3820,3820,3820,0
|
|
20240926,183200,3000738830,3820,3820,3820,3820,0
|
|
20240926,183100,3000738830,3820,3820,3820,3820,0
|
|
20240926,183000,3000738830,3820,3820,3820,3820,0
|
|
20240926,182900,3000738830,3820,3820,3820,3820,0
|
|
20240926,182800,3000738830,3820,3820,3820,3820,0
|
|
20240926,182700,3000738830,3820,3820,3820,3820,0
|
|
20240926,182600,3000738830,3820,3820,3820,3820,0
|
|
20240926,182500,3000738830,3820,3820,3820,3820,0
|
|
20240926,182400,3000738830,3820,3820,3820,3820,0
|
|
20240926,182300,3000738830,3820,3820,3820,3820,0
|
|
20240926,182200,3000738830,3820,3820,3820,3820,28062
|
|
20240926,182100,3000738830,3820,3820,3820,3820,0
|
|
20240926,182000,3000738830,3820,3820,3820,3820,0
|
|
20240926,181900,3000738830,3820,3820,3820,3820,0
|
|
20240926,181800,3000738830,3820,3820,3820,3820,0
|
|
20240926,181700,3000738830,3820,3820,3820,3820,0
|
|
20240926,181600,3000738830,3820,3820,3820,3820,0
|
|
20240926,181500,3000738830,3820,3820,3820,3820,0
|
|
20240926,181400,3000738830,3820,3820,3820,3820,0
|
|
20240926,181300,3000738830,3820,3820,3820,3820,0
|
|
20240926,181200,3000738830,3820,3820,3820,3820,0
|
|
20240926,181100,3000738830,3820,3820,3820,3820,0
|
|
20240926,181000,3000738830,3820,3820,3820,3820,0
|
|
20240926,180900,3000738830,3820,3820,3820,3820,0
|
|
20240926,180800,3000738830,3820,3820,3820,3820,0
|
|
20240926,180700,3000738830,3820,3820,3820,3820,0
|
|
20240926,180600,3000738830,3820,3820,3820,3820,0
|
|
20240926,180500,3000738830,3820,3820,3820,3820,0
|
|
20240926,180400,3000738830,3820,3820,3820,3820,0
|
|
20240926,180300,3000738830,3820,3820,3820,3820,0
|
|
20240926,180200,3000738830,3820,3820,3820,3820,0
|
|
20240926,180100,3000738830,3820,3820,3820,3820,0
|
|
20240926,180000,3000738830,3820,3820,3820,3820,0
|
|
20240926,175900,3000738830,3820,3820,3820,3820,0
|
|
20240926,175800,3000738830,3820,3820,3820,3820,0
|
|
20240926,175700,3000738830,3820,3820,3820,3820,0
|
|
20240926,175600,3000738830,3820,3820,3820,3820,0
|
|
20240926,175500,3000738830,3820,3820,3820,3820,0
|
|
20240926,175400,3000738830,3820,3820,3820,3820,0
|
|
20240926,175300,3000738830,3820,3820,3820,3820,0
|
|
20240926,175200,3000738830,3820,3820,3820,3820,28062
|
|
20240926,175100,3000738830,3820,3820,3820,3820,0
|
|
20240926,175000,3000738830,3820,3820,3820,3820,0
|
|
20240926,174900,3000738830,3820,3820,3820,3820,0
|
|
20240926,174800,3000738830,3820,3820,3820,3820,0
|
|
20240926,174700,3000738830,3820,3820,3820,3820,0
|
|
20240926,174600,3000738830,3820,3820,3820,3820,0
|
|
20240926,174500,3000738830,3820,3820,3820,3820,0
|
|
20240926,174400,3000738830,3820,3820,3820,3820,0
|
|
20240926,174300,3000738830,3820,3820,3820,3820,0
|
|
20240926,174200,3000738830,3820,3820,3820,3820,0
|
|
20240926,174100,3000738830,3820,3820,3820,3820,0
|
|
20240926,174000,3000738830,3820,3820,3820,3820,0
|
|
20240926,173900,3000738830,3820,3820,3820,3820,0
|
|
20240926,173800,3000738830,3820,3820,3820,3820,0
|
|
20240926,173700,3000738830,3820,3820,3820,3820,0
|
|
20240926,173600,3000738830,3820,3820,3820,3820,0
|
|
20240926,173500,3000738830,3820,3820,3820,3820,0
|
|
20240926,173400,3000738830,3820,3820,3820,3820,0
|
|
20240926,173300,3000738830,3820,3820,3820,3820,0
|
|
20240926,173200,3000738830,3820,3820,3820,3820,0
|
|
20240926,173100,3000738830,3820,3820,3820,3820,0
|
|
20240926,173000,3000738830,3820,3820,3820,3820,0
|
|
20240926,172900,3000738830,3820,3820,3820,3820,0
|
|
20240926,172800,3000738830,3820,3820,3820,3820,0
|
|
20240926,172700,3000738830,3820,3820,3820,3820,0
|
|
20240926,172600,3000738830,3820,3820,3820,3820,0
|
|
20240926,172500,3000738830,3820,3820,3820,3820,0
|
|
20240926,172400,3000738830,3820,3820,3820,3820,0
|
|
20240926,172300,3000738830,3820,3820,3820,3820,0
|
|
20240926,172200,3000738830,3820,3820,3820,3820,28062
|
|
20240926,172100,3000738830,3820,3820,3820,3820,0
|
|
20240926,172000,3000738830,3820,3820,3820,3820,0
|
|
20240926,171900,3000738830,3820,3820,3820,3820,0
|
|
20240926,171800,3000738830,3820,3820,3820,3820,0
|
|
20240926,171700,3000738830,3820,3820,3820,3820,0
|
|
20240926,171600,3000738830,3820,3820,3820,3820,0
|
|
20240926,171500,3000738830,3820,3820,3820,3820,0
|
|
20240926,171400,3000738830,3820,3820,3820,3820,0
|
|
20240926,171300,3000738830,3820,3820,3820,3820,0
|
|
20240926,171200,3000738830,3820,3820,3820,3820,0
|
|
20240926,171100,3000738830,3820,3820,3820,3820,0
|
|
20240926,171000,3000738830,3820,3820,3820,3820,0
|
|
20240926,170900,3000738830,3820,3820,3820,3820,0
|
|
20240926,170800,3000738830,3820,3820,3820,3820,0
|
|
20240926,170700,3000738830,3820,3820,3820,3820,0
|
|
20240926,170600,3000738830,3820,3820,3820,3820,0
|
|
20240926,170500,3000738830,3820,3820,3820,3820,0
|
|
20240926,170400,3000738830,3820,3820,3820,3820,0
|
|
20240926,170300,3000738830,3820,3820,3820,3820,0
|
|
20240926,170200,3000738830,3820,3820,3820,3820,0
|
|
20240926,170100,3000738830,3820,3820,3820,3820,0
|
|
20240926,170000,3000738830,3820,3820,3820,3820,0
|
|
20240926,165900,3000738830,3820,3820,3820,3820,0
|
|
20240926,165800,3000738830,3820,3820,3820,3820,0
|
|
20240926,165700,3000738830,3820,3820,3820,3820,0
|
|
20240926,165600,3000738830,3820,3820,3820,3820,0
|
|
20240926,165500,3000738830,3820,3820,3820,3820,0
|
|
20240926,165400,3000738830,3820,3820,3820,3820,0
|
|
20240926,165300,3000738830,3820,3820,3820,3820,0
|
|
20240926,165200,3000738830,3820,3820,3820,3820,28062
|
|
20240926,165100,3000738830,3820,3820,3820,3820,0
|
|
20240926,165000,3000738830,3820,3820,3820,3820,0
|
|
20240926,164900,3000738830,3820,3820,3820,3820,0
|
|
20240926,164800,3000738830,3820,3820,3820,3820,0
|
|
20240926,164700,3000738830,3820,3820,3820,3820,0
|
|
20240926,164600,3000738830,3820,3820,3820,3820,0
|
|
20240926,164500,3000738830,3820,3820,3820,3820,0
|
|
20240926,164400,3000738830,3820,3820,3820,3820,0
|
|
20240926,164300,3000738830,3820,3820,3820,3820,0
|
|
20240926,164200,3000738830,3820,3820,3820,3820,0
|
|
20240926,164100,3000738830,3820,3820,3820,3820,0
|
|
20240926,164000,3000738830,3820,3820,3820,3820,0
|
|
20240926,163900,3000738830,3820,3820,3820,3820,0
|
|
20240926,163800,3000738830,3820,3820,3820,3820,0
|
|
20240926,163700,3000738830,3820,3820,3820,3820,0
|
|
20240926,163600,3000738830,3820,3820,3820,3820,0
|
|
20240926,163500,3000738830,3820,3820,3820,3820,0
|
|
20240926,163400,3000738830,3820,3820,3820,3820,0
|
|
20240926,163300,3000738830,3820,3820,3820,3820,0
|
|
20240926,163200,3000738830,3820,3820,3820,3820,0
|
|
20240926,163100,3000738830,3820,3820,3820,3820,0
|
|
20240926,163000,3000738830,3820,3820,3820,3820,0
|
|
20240926,162900,3000738830,3820,3820,3820,3820,0
|
|
20240926,162800,3000738830,3820,3820,3820,3820,0
|
|
20240926,162700,3000738830,3820,3820,3820,3820,0
|
|
20240926,162600,3000738830,3820,3820,3820,3820,0
|
|
20240926,162500,3000738830,3820,3820,3820,3820,0
|
|
20240926,162400,3000738830,3820,3820,3820,3820,0
|
|
20240926,162300,3000738830,3820,3820,3820,3820,0
|
|
20240926,162200,3000738830,3820,3820,3820,3820,28062
|
|
20240926,162100,3000738830,3820,3820,3820,3820,0
|
|
20240926,162000,3000738830,3820,3820,3820,3820,0
|
|
20240926,161900,3000738830,3820,3820,3820,3820,0
|
|
20240926,161800,3000738830,3820,3820,3820,3820,0
|
|
20240926,161700,3000738830,3820,3820,3820,3820,0
|
|
20240926,161600,3000738830,3820,3820,3820,3820,0
|
|
20240926,161500,3000738830,3820,3820,3820,3820,0
|
|
20240926,161400,3000738830,3820,3820,3820,3820,0
|
|
20240926,161300,3000738830,3820,3820,3820,3820,0
|
|
20240926,161200,3000738830,3820,3820,3820,3820,0
|
|
20240926,161100,3000738830,3820,3820,3820,3820,0
|
|
20240926,161000,3000738830,3820,3820,3820,3820,0
|
|
20240926,160900,3000738830,3820,3820,3820,3820,0
|
|
20240926,160800,3000738830,3820,3820,3820,3820,0
|
|
20240926,160700,3000738830,3820,3820,3820,3820,0
|
|
20240926,160600,3000738830,3820,3820,3820,3820,0
|
|
20240926,160500,3000738830,3820,3820,3820,3820,0
|
|
20240926,160400,3000738830,3820,3820,3820,3820,0
|
|
20240926,160300,3000738830,3820,3820,3820,3820,0
|
|
20240926,160200,3000738830,3820,3820,3820,3820,0
|
|
20240926,160100,3000738830,3820,3820,3820,3820,0
|
|
20240926,160000,3000738830,3820,3820,3820,3820,0
|
|
20240926,155900,3000738830,3820,3820,3820,3820,0
|
|
20240926,155800,3000738830,3820,3820,3820,3820,0
|
|
20240926,155700,3000738830,3820,3820,3820,3820,0
|
|
20240926,155600,3000738830,3820,3820,3820,3820,0
|
|
20240926,155500,3000738830,3820,3820,3820,3820,0
|
|
20240926,155400,3000738830,3820,3820,3820,3820,0
|
|
20240926,155300,3000738830,3820,3820,3820,3820,0
|
|
20240926,155200,3000738830,3820,3820,3820,3820,28062
|
|
20240926,155100,3000738830,3820,3820,3820,3820,0
|
|
20240926,155000,3000738830,3820,3820,3820,3820,0
|
|
20240926,154900,3000738830,3820,3820,3820,3820,0
|
|
20240926,154800,3000738830,3820,3820,3820,3820,0
|
|
20240926,154700,3000738830,3820,3820,3820,3820,0
|
|
20240926,154600,3000738830,3820,3820,3820,3820,0
|
|
20240926,154500,3000738830,3820,3820,3820,3820,0
|
|
20240926,154400,3000738830,3820,3820,3820,3820,0
|
|
20240926,154300,3000738830,3820,3820,3820,3820,0
|
|
20240926,154200,3000738830,3820,3820,3820,3820,0
|
|
20240926,154100,3000738830,3820,3820,3820,3820,0
|
|
20240926,154000,3000738830,3820,3820,3820,3820,0
|
|
20240926,153900,3000738830,3820,3820,3820,3820,0
|
|
20240926,153800,3000738830,3820,3820,3820,3820,0
|
|
20240926,153700,3000738830,3820,3820,3820,3820,0
|
|
20240926,153600,3000738830,3820,3820,3820,3820,0
|
|
20240926,153500,3000738830,3820,3820,3820,3820,0
|
|
20240926,153400,3000738830,3820,3820,3820,3820,0
|
|
20240926,153300,3000738830,3820,3820,3820,3820,0
|
|
20240926,153200,3000738830,3820,3820,3820,3820,0
|
|
20240926,153100,3000738830,3820,3820,3820,3820,0
|
|
20240926,153000,3000738830,3820,3820,3820,3820,28062
|
|
20240926,152900,2893541990,3820,3820,3820,3820,0
|
|
20240926,152800,2893541990,3820,3820,3820,3820,0
|
|
20240926,152700,2893541990,3820,3820,3820,3820,0
|
|
20240926,152600,2893541990,3820,3820,3820,3820,0
|
|
20240926,152500,2893541990,3820,3820,3820,3820,0
|
|
20240926,152400,2893541990,3820,3820,3820,3820,0
|
|
20240926,152300,2893541990,3820,3820,3820,3820,0
|
|
20240926,152200,2893541990,3820,3820,3820,3820,0
|
|
20240926,152100,2893541990,3820,3820,3820,3820,0
|
|
20240926,152000,2893541990,3820,3820,3820,3820,0
|
|
20240926,151900,2893541990,3820,3810,3825,3790,8623
|
|
20240926,151800,2860658725,3810,3805,3810,3800,1898
|
|
20240926,151700,2853439365,3810,3805,3810,3805,2352
|
|
20240926,151600,2844483180,3810,3800,3815,3800,2781
|
|
20240926,151500,2833905575,3790,3795,3800,3785,2792
|
|
20240926,151400,2823321855,3785,3795,3805,3780,4149
|
|
20240926,151300,2807599355,3805,3815,3815,3795,4753
|
|
20240926,151200,2789537035,3815,3805,3815,3800,2934
|
|
20240926,151100,2778381610,3805,3815,3820,3805,3279
|
|
20240926,151000,2765876405,3820,3820,3830,3810,5062
|
|
20240926,150900,2746529490,3810,3810,3820,3810,729
|
|
20240926,150800,2743748295,3810,3815,3825,3810,249
|
|
20240926,150700,2742798590,3810,3815,3815,3810,2172
|
|
20240926,150600,2734519420,3815,3815,3830,3810,2138
|
|
20240926,150500,2726345955,3810,3820,3835,3810,5326
|
|
20240926,150400,2705965040,3820,3805,3820,3805,2306
|
|
20240926,150300,2697164115,3805,3805,3805,3805,827
|
|
20240926,150200,2694017380,3805,3810,3810,3805,205
|
|
20240926,150100,2693237310,3810,3815,3815,3800,425
|
|
20240926,150000,2691618615,3815,3800,3815,3795,4269
|
|
20240926,145900,2675387625,3800,3815,3815,3800,439
|
|
20240926,145800,2673719175,3815,3815,3815,3815,6
|
|
20240926,145700,2673696285,3795,3810,3815,3795,2035
|
|
20240926,145600,2665963820,3800,3800,3800,3800,28
|
|
20240926,145500,2665857420,3805,3810,3810,3805,641
|
|
20240926,145400,2663417285,3810,3810,3810,3810,132
|
|
20240926,145300,2662914365,3810,3800,3810,3800,61
|
|
20240926,145200,2662682155,3805,3810,3810,3805,409
|
|
20240926,145100,2661125875,3810,3815,3815,3800,615
|
|
20240926,145000,2658780920,3815,3815,3815,3805,295
|
|
20240926,144900,2657655510,3815,3795,3815,3785,1862
|
|
20240926,144800,2650599215,3790,3815,3815,3790,1604
|
|
20240926,144700,2644505755,3800,3820,3820,3800,131
|
|
20240926,144600,2644007935,3820,3820,3820,3820,102
|
|
20240926,144500,2643618295,3795,3795,3810,3790,785
|
|
20240926,144400,2640635995,3785,3800,3800,3785,61
|
|
20240926,144300,2640405095,3780,3780,3780,3780,782
|
|
20240926,144200,2637449135,3780,3785,3785,3780,2545
|
|
20240926,144100,2627828310,3790,3785,3790,3785,223
|
|
20240926,144000,2626984155,3785,3795,3800,3785,3342
|
|
20240926,143900,2614310030,3795,3795,3795,3795,500
|
|
20240926,143800,2612412530,3790,3805,3805,3790,7462
|
|
20240926,143700,2584117665,3805,3800,3805,3800,649
|
|
20240926,143600,2581650370,3795,3795,3795,3795,408
|
|
20240926,143500,2580102010,3795,3800,3800,3795,1133
|
|
20240926,143400,2575800395,3800,3810,3810,3800,3893
|
|
20240926,143300,2560994050,3810,3810,3810,3810,213
|
|
20240926,143200,2560182520,3810,3810,3810,3810,29
|
|
20240926,143100,2560072030,3820,3820,3820,3820,221
|
|
20240926,143000,2559227810,3820,3810,3820,3800,154
|
|
20240926,142900,2558641835,3820,3820,3820,3820,351
|
|
20240926,142800,2557301015,3805,3805,3820,3800,954
|
|
20240926,142700,2553666250,3810,3815,3815,3810,534
|
|
20240926,142600,2551631405,3810,3810,3810,3810,1
|
|
20240926,142500,2551627595,3805,3805,3805,3805,72
|
|
20240926,142400,2551353635,3815,3815,3815,3815,1
|
|
20240926,142300,2551349820,3805,3805,3815,3805,33
|
|
20240926,142200,2551224055,3805,3805,3820,3800,345
|
|
20240926,142100,2549909135,3810,3810,3810,3805,197
|
|
20240926,142000,2549158860,3815,3820,3825,3805,5353
|
|
20240926,141900,2528763660,3820,3820,3820,3820,905
|
|
20240926,141800,2525306560,3835,3820,3835,3820,209
|
|
20240926,141700,2524508030,3820,3835,3835,3820,8826
|
|
20240926,141600,2490707190,3835,3835,3835,3835,514
|
|
20240926,141500,2488736000,3835,3840,3840,3835,154
|
|
20240926,141400,2488144790,3840,3835,3840,3830,3752
|
|
20240926,141300,2473750200,3830,3830,3830,3830,1458
|
|
20240926,141200,2468166060,3830,3820,3835,3810,2162
|
|
20240926,141100,2459892805,3815,3820,3820,3815,2482
|
|
20240926,141000,2450420140,3820,3825,3825,3820,220
|
|
20240926,140900,2449578650,3825,3825,3825,3825,115
|
|
20240926,140800,2449138775,3825,3825,3830,3825,437
|
|
20240926,140700,2447466935,3825,3820,3825,3815,1961
|
|
20240926,140600,2439977610,3825,3815,3825,3815,548
|
|
20240926,140500,2437882940,3815,3815,3820,3815,513
|
|
20240926,140400,2435923470,3820,3805,3820,3805,51
|
|
20240926,140300,2435729400,3800,3800,3800,3800,0
|
|
20240926,140200,2435729400,3800,3810,3810,3800,1127
|
|
20240926,140100,2431444925,3815,3820,3820,3815,217
|
|
20240926,140000,2430616930,3825,3825,3825,3825,86
|
|
20240926,135900,2430287980,3815,3825,3825,3815,920
|
|
20240926,135800,2426778145,3825,3825,3825,3820,950
|
|
20240926,135700,2423145145,3825,3820,3825,3820,253
|
|
20240926,135600,2422177840,3815,3805,3815,3805,1883
|
|
20240926,135500,2415006900,3805,3805,3805,3805,12
|
|
20240926,135400,2414961240,3790,3800,3800,3790,979
|
|
20240926,135300,2411249830,3800,3795,3800,3795,495
|
|
20240926,135200,2409371240,3800,3800,3800,3800,250
|
|
20240926,135100,2408421240,3800,3805,3805,3795,467
|
|
20240926,135000,2406648460,3795,3805,3805,3795,1590
|
|
20240926,134900,2400608755,3805,3810,3810,3805,19
|
|
20240926,134800,2400536405,3810,3805,3810,3800,436
|
|
20240926,134700,2398876660,3805,3805,3805,3805,403
|
|
20240926,134600,2397343245,3805,3800,3805,3800,10
|
|
20240926,134500,2397305215,3805,3800,3805,3800,77
|
|
20240926,134400,2397012580,3805,3805,3805,3805,245
|
|
20240926,134300,2396080355,3800,3800,3800,3800,1
|
|
20240926,134200,2396076555,3800,3800,3800,3800,164
|
|
20240926,134100,2395453355,3800,3800,3800,3800,634
|
|
20240926,134000,2393044155,3810,3810,3810,3810,50
|
|
20240926,133900,2392853655,3810,3785,3810,3780,917
|
|
20240926,133800,2389373635,3785,3780,3785,3780,249
|
|
20240926,133700,2388432165,3780,3790,3790,3780,522
|
|
20240926,133600,2386456725,3785,3785,3805,3785,243
|
|
20240926,133500,2385536790,3785,3805,3805,3785,218
|
|
20240926,133400,2384711310,3805,3805,3805,3785,587
|
|
20240926,133300,2382489365,3785,3795,3805,3785,526
|
|
20240926,133200,2380496955,3790,3795,3795,3790,440
|
|
20240926,133100,2378829350,3790,3800,3805,3790,453
|
|
20240926,133000,2377111780,3795,3800,3800,3795,757
|
|
20240926,132900,2374238900,3805,3805,3805,3805,25
|
|
20240926,132800,2374143775,3805,3800,3805,3800,126
|
|
20240926,132700,2373664825,3800,3800,3800,3800,1535
|
|
20240926,132600,2367831825,3800,3800,3805,3800,704
|
|
20240926,132500,2365156615,3800,3800,3800,3800,5
|
|
20240926,132400,2365137615,3800,3815,3815,3800,5829
|
|
20240926,132300,2342974880,3815,3820,3820,3810,836
|
|
20240926,132200,2339783810,3825,3835,3835,3825,730
|
|
20240926,132100,2336989170,3840,3840,3840,3835,509
|
|
20240926,132000,2335034660,3840,3830,3840,3830,7745
|
|
20240926,131900,2305335660,3830,3825,3830,3815,1327
|
|
20240926,131800,2300256580,3820,3820,3825,3820,2646
|
|
20240926,131700,2290138475,3820,3820,3825,3820,223
|
|
20240926,131600,2289286285,3820,3815,3820,3815,1395
|
|
20240926,131500,2283960805,3815,3815,3815,3815,75
|
|
20240926,131400,2283674680,3815,3800,3815,3800,13
|
|
20240926,131300,2283625160,3795,3815,3815,3795,18
|
|
20240926,131200,2283556550,3815,3790,3815,3780,1542
|
|
20240926,131100,2277692630,3785,3785,3785,3785,0
|
|
20240926,131000,2277692630,3785,3785,3790,3785,1987
|
|
20240926,130900,2270167235,3785,3790,3790,3785,495
|
|
20240926,130800,2268292585,3790,3795,3795,3790,310
|
|
20240926,130700,2267117120,3820,3820,3820,3820,353
|
|
20240926,130600,2265768660,3820,3805,3820,3790,1052
|
|
20240926,130500,2261766300,3815,3805,3815,3800,865
|
|
20240926,130400,2258468565,3805,3805,3805,3805,17
|
|
20240926,130300,2258403880,3800,3800,3800,3800,0
|
|
20240926,130200,2258403880,3800,3800,3800,3800,52
|
|
20240926,130100,2258206280,3800,3800,3800,3800,0
|
|
20240926,130000,2258206280,3800,3810,3810,3790,701
|
|
20240926,125900,2255539810,3810,3795,3810,3795,120
|
|
20240926,125800,2255083460,3790,3790,3790,3790,186
|
|
20240926,125700,2254378520,3790,3790,3810,3790,315
|
|
20240926,125600,2253184410,3810,3810,3810,3810,10
|
|
20240926,125500,2253146310,3810,3815,3815,3810,403
|
|
20240926,125400,2251610875,3800,3785,3800,3785,289
|
|
20240926,125300,2250516140,3800,3795,3800,3785,621
|
|
20240926,125200,2248162340,3800,3810,3810,3800,414
|
|
20240926,125100,2246587205,3810,3815,3815,3805,2180
|
|
20240926,125000,2238279975,3815,3820,3820,3815,18
|
|
20240926,124900,2238211250,3810,3810,3810,3810,1651
|
|
20240926,124800,2231920940,3820,3810,3820,3810,1129
|
|
20240926,124700,2227619080,3810,3820,3820,3810,103
|
|
20240926,124600,2227226620,3820,3820,3825,3810,652
|
|
20240926,124500,2224739480,3820,3815,3830,3810,4327
|
|
20240926,124400,2208198915,3820,3815,3830,3815,2270
|
|
20240926,124300,2199523045,3820,3815,3820,3800,3226
|
|
20240926,124200,2187215935,3815,3800,3815,3800,1568
|
|
20240926,124100,2181246315,3800,3800,3805,3800,669
|
|
20240926,124000,2178703545,3805,3805,3805,3800,70
|
|
20240926,123900,2178437350,3805,3785,3805,3785,4096
|
|
20240926,123800,2162883575,3780,3770,3780,3770,1207
|
|
20240926,123700,2158331090,3775,3780,3780,3775,757
|
|
20240926,123600,2155469665,3785,3785,3785,3785,0
|
|
20240926,123500,2155469665,3785,3780,3785,3780,9
|
|
20240926,123400,2155435630,3770,3770,3770,3770,0
|
|
20240926,123300,2155435630,3770,3785,3785,3770,157
|
|
20240926,123200,2154841700,3770,3770,3770,3770,195
|
|
20240926,123100,2154106550,3770,3780,3780,3770,335
|
|
20240926,123000,2152840260,3775,3770,3775,3770,57
|
|
20240926,122900,2152625110,3775,3765,3775,3765,5
|
|
20240926,122800,2152606275,3770,3775,3775,3770,33
|
|
20240926,122700,2152481830,3775,3755,3775,3755,558
|
|
20240926,122600,2150383420,3770,3770,3770,3770,380
|
|
20240926,122500,2148950820,3755,3755,3755,3755,200
|
|
20240926,122400,2148199820,3755,3760,3760,3755,1570
|
|
20240926,122300,2142302780,3765,3765,3765,3765,78
|
|
20240926,122200,2142009110,3770,3770,3770,3770,29
|
|
20240926,122100,2141899780,3765,3765,3765,3765,1986
|
|
20240926,122000,2134422490,3775,3775,3775,3775,190
|
|
20240926,121900,2133705240,3775,3770,3775,3770,999
|
|
20240926,121800,2129937900,3780,3760,3780,3760,391
|
|
20240926,121700,2128465650,3760,3770,3770,3760,733
|
|
20240926,121600,2125708410,3765,3770,3770,3765,359
|
|
20240926,121500,2124355300,3775,3780,3780,3775,147
|
|
20240926,121400,2123799745,3770,3750,3770,3750,1708
|
|
20240926,121300,2117377785,3750,3750,3750,3750,1098
|
|
20240926,121200,2113260285,3745,3740,3745,3740,82
|
|
20240926,121100,2112953445,3740,3750,3750,3740,519
|
|
20240926,121000,2111008865,3740,3750,3750,3740,3871
|
|
20240926,120900,2096509865,3750,3750,3750,3750,184
|
|
20240926,120800,2095819865,3765,3760,3765,3750,20
|
|
20240926,120700,2095744750,3770,3770,3770,3750,18
|
|
20240926,120600,2095677140,3740,3755,3755,3740,9611
|
|
20240926,120500,2059698755,3755,3770,3770,3755,3589
|
|
20240926,120400,2046169965,3775,3755,3775,3755,167
|
|
20240926,120300,2045542535,3755,3765,3765,3755,4739
|
|
20240926,120200,2027723385,3765,3785,3785,3765,552
|
|
20240926,120100,2025644535,3765,3770,3790,3765,1025
|
|
20240926,120000,2021773185,3795,3795,3795,3795,7
|
|
20240926,115900,2021746620,3765,3770,3770,3765,500
|
|
20240926,115800,2019861660,3770,3780,3800,3770,916
|
|
20240926,115700,2016404010,3805,3780,3805,3780,2001
|
|
20240926,115600,2008840205,3810,3810,3810,3775,1543
|
|
20240926,115500,2003012870,3795,3790,3795,3790,525
|
|
20240926,115400,2001021545,3790,3790,3790,3790,47
|
|
20240926,115300,2000843415,3790,3785,3790,3765,599
|
|
20240926,115200,1998577035,3760,3770,3785,3760,762
|
|
20240926,115100,1995704190,3765,3765,3765,3765,450
|
|
20240926,115000,1994009940,3770,3780,3785,3770,126
|
|
20240926,114900,1993533655,3750,3785,3785,3750,254
|
|
20240926,114800,1992577225,3750,3770,3785,3750,311
|
|
20240926,114700,1991408340,3785,3790,3790,3775,107
|
|
20240926,114600,1991004240,3775,3795,3795,3775,97
|
|
20240926,114500,1990636425,3795,3790,3795,3790,1226
|
|
20240926,114400,1985989880,3790,3775,3790,3770,1102
|
|
20240926,114300,1981819680,3775,3765,3775,3765,565
|
|
20240926,114200,1979690880,3760,3755,3760,3755,104
|
|
20240926,114100,1979299845,3760,3760,3760,3760,351
|
|
20240926,114000,1977980085,3755,3755,3755,3755,260
|
|
20240926,113900,1977003785,3750,3750,3750,3750,140
|
|
20240926,113800,1976478785,3760,3750,3760,3750,420
|
|
20240926,113700,1974899790,3760,3760,3760,3760,0
|
|
20240926,113600,1974899790,3760,3745,3760,3745,26
|
|
20240926,113500,1974802180,3740,3750,3760,3740,1295
|
|
20240926,113400,1969954195,3745,3745,3745,3740,2100
|
|
20240926,113300,1962093690,3745,3750,3750,3745,791
|
|
20240926,113200,1959130340,3755,3760,3760,3755,650
|
|
20240926,113100,1956689490,3760,3765,3765,3760,157
|
|
20240926,113000,1956098635,3750,3765,3765,3750,1478
|
|
20240926,112900,1950555400,3765,3765,3765,3765,681
|
|
20240926,112800,1947991435,3765,3765,3765,3765,100
|
|
20240926,112700,1947614935,3765,3760,3765,3750,378
|
|
20240926,112600,1946194720,3755,3750,3760,3745,398
|
|
20240926,112500,1944702320,3750,3765,3765,3750,101
|
|
20240926,112400,1944322320,3765,3750,3765,3740,2610
|
|
20240926,112300,1934550240,3760,3765,3765,3760,102
|
|
20240926,112200,1934166460,3765,3765,3765,3765,1064
|
|
20240926,112100,1930160500,3765,3765,3765,3755,160
|
|
20240926,112000,1929558350,3765,3750,3770,3745,1284
|
|
20240926,111900,1924748725,3770,3765,3770,3765,143
|
|
20240926,111800,1924210325,3775,3765,3775,3740,1633
|
|
20240926,111700,1918086975,3760,3760,3765,3760,1976
|
|
20240926,111600,1910656555,3760,3740,3760,3740,637
|
|
20240926,111500,1908267335,3735,3755,3760,3735,2332
|
|
20240926,111400,1899546000,3760,3755,3760,3755,371
|
|
20240926,111300,1898151850,3760,3760,3760,3760,36
|
|
20240926,111200,1898016490,3760,3760,3760,3755,1014
|
|
20240926,111100,1894203870,3760,3760,3760,3760,131
|
|
20240926,111000,1893711310,3770,3755,3770,3755,135
|
|
20240926,110900,1893203910,3750,3755,3755,3750,2907
|
|
20240926,110800,1882301735,3755,3755,3760,3755,533
|
|
20240926,110700,1880300270,3750,3750,3750,3750,0
|
|
20240926,110600,1880300270,3750,3770,3780,3750,1085
|
|
20240926,110500,1876225845,3770,3760,3770,3760,601
|
|
20240926,110400,1873966055,3755,3755,3755,3755,247
|
|
20240926,110300,1873038570,3755,3755,3755,3755,348
|
|
20240926,110200,1871731830,3755,3775,3775,3755,1273
|
|
20240926,110100,1866951535,3775,3775,3785,3755,367
|
|
20240926,110000,1865570830,3755,3785,3785,3755,124
|
|
20240926,105900,1865102690,3785,3760,3785,3750,1794
|
|
20240926,105800,1858334170,3755,3755,3755,3740,2634
|
|
20240926,105700,1848467855,3755,3750,3755,3750,1515
|
|
20240926,105600,1842784045,3755,3755,3755,3755,776
|
|
20240926,105500,1839870165,3755,3755,3755,3755,389
|
|
20240926,105400,1838409470,3750,3755,3755,3750,530
|
|
20240926,105300,1836419970,3755,3755,3760,3755,674
|
|
20240926,105200,1833888750,3755,3760,3760,3755,569
|
|
20240926,105100,1831751990,3765,3765,3765,3765,3
|
|
20240926,105000,1831740695,3765,3755,3765,3755,713
|
|
20240926,104900,1829063220,3755,3765,3765,3755,924
|
|
20240926,104800,1825593150,3765,3760,3770,3760,904
|
|
20240926,104700,1822194075,3760,3770,3770,3760,2857
|
|
20240926,104600,1811433420,3765,3765,3770,3765,2426
|
|
20240926,104500,1802299380,3765,3790,3790,3765,1747
|
|
20240926,104400,1795713445,3775,3785,3790,3775,382
|
|
20240926,104300,1794267570,3785,3775,3785,3770,5898
|
|
20240926,104200,1772019200,3780,3790,3790,3780,5941
|
|
20240926,104100,1749548550,3790,3790,3790,3790,205
|
|
20240926,104000,1748771600,3780,3785,3795,3780,1197
|
|
20240926,103900,1744240255,3785,3800,3800,3785,3316
|
|
20240926,103800,1731659365,3800,3820,3830,3800,11028
|
|
20240926,103700,1689712130,3805,3810,3825,3805,880
|
|
20240926,103600,1686361440,3810,3820,3830,3810,2089
|
|
20240926,103500,1678394745,3825,3815,3825,3815,2241
|
|
20240926,103400,1669844830,3815,3840,3840,3815,2612
|
|
20240926,103300,1659860200,3840,3845,3855,3830,15937
|
|
20240926,103200,1598580580,3845,3820,3845,3820,4830
|
|
20240926,103100,1580057525,3820,3820,3820,3815,444
|
|
20240926,103000,1578362120,3820,3825,3825,3820,405
|
|
20240926,102900,1576813455,3825,3830,3835,3810,1966
|
|
20240926,102800,1569287255,3830,3830,3835,3805,4041
|
|
20240926,102700,1553857705,3830,3830,3835,3825,750
|
|
20240926,102600,1550984820,3830,3835,3835,3830,580
|
|
20240926,102500,1548761520,3830,3835,3835,3830,753
|
|
20240926,102400,1545873985,3820,3825,3835,3820,1947
|
|
20240926,102300,1538420500,3825,3815,3825,3815,1288
|
|
20240926,102200,1533499920,3815,3830,3830,3810,2353
|
|
20240926,102100,1524525695,3815,3835,3840,3815,7166
|
|
20240926,102000,1497090485,3835,3840,3840,3820,6402
|
|
20240926,101900,1472559880,3840,3825,3840,3825,11238
|
|
20240926,101800,1429529065,3825,3805,3825,3805,9361
|
|
20240926,101700,1393774785,3805,3795,3805,3795,2291
|
|
20240926,101600,1385069065,3795,3795,3800,3795,570
|
|
20240926,101500,1382904845,3790,3795,3800,3790,5032
|
|
20240926,101400,1363808785,3800,3785,3800,3785,2045
|
|
20240926,101300,1356057650,3790,3785,3790,3785,2172
|
|
20240926,101200,1347830945,3790,3770,3795,3770,4478
|
|
20240926,101100,1330899450,3770,3775,3775,3770,775
|
|
20240926,101000,1327973840,3775,3770,3775,3770,529
|
|
20240926,100900,1325979460,3765,3765,3770,3765,634
|
|
20240926,100800,1323591940,3765,3770,3770,3760,236
|
|
20240926,100700,1322704500,3760,3765,3765,3760,208
|
|
20240926,100600,1321922260,3760,3775,3775,3760,3960
|
|
20240926,100500,1307002805,3780,3755,3790,3755,2405
|
|
20240926,100400,1297939545,3750,3750,3755,3740,3723
|
|
20240926,100300,1283994220,3750,3750,3750,3750,310
|
|
20240926,100200,1282831720,3750,3750,3750,3745,990
|
|
20240926,100100,1279120815,3750,3755,3755,3745,2426
|
|
20240926,100000,1270016285,3750,3755,3755,3750,1087
|
|
20240926,095900,1265937010,3750,3745,3755,3745,240
|
|
20240926,095800,1265037495,3745,3745,3755,3745,644
|
|
20240926,095700,1262624065,3750,3740,3750,3740,1405
|
|
20240926,095600,1257361420,3750,3740,3750,3735,113
|
|
20240926,095500,1256939165,3755,3750,3755,3750,206
|
|
20240926,095400,1256166630,3730,3730,3750,3725,178
|
|
20240926,095300,1255501415,3725,3740,3760,3720,1820
|
|
20240926,095200,1248707755,3715,3735,3735,3710,5831
|
|
20240926,095100,1227031310,3740,3745,3745,3735,243
|
|
20240926,095000,1226122740,3745,3760,3760,3735,3105
|
|
20240926,094900,1214493355,3765,3740,3775,3740,4927
|
|
20240926,094800,1195966805,3735,3735,3735,3725,5073
|
|
20240926,094700,1177038465,3735,3715,3735,3710,5210
|
|
20240926,094600,1157653495,3715,3740,3740,3715,1316
|
|
20240926,094500,1152753585,3740,3740,3740,3720,6202
|
|
20240926,094400,1129679400,3720,3745,3745,3720,5016
|
|
20240926,094300,1110938765,3745,3750,3755,3745,673
|
|
20240926,094200,1108415150,3745,3750,3750,3745,37
|
|
20240926,094100,1108276570,3745,3755,3755,3745,1206
|
|
20240926,094000,1103758865,3755,3755,3755,3745,1037
|
|
20240926,093900,1099873075,3755,3755,3755,3750,839
|
|
20240926,093800,1096724630,3755,3750,3755,3750,681
|
|
20240926,093700,1094170105,3750,3740,3750,3740,1148
|
|
20240926,093600,1089867465,3750,3720,3750,3715,11411
|
|
20240926,093500,1047375565,3720,3720,3720,3715,3225
|
|
20240926,093400,1035382810,3730,3715,3730,3715,1490
|
|
20240926,093300,1029846890,3715,3720,3730,3715,4249
|
|
20240926,093200,1014061630,3715,3715,3730,3710,3481
|
|
20240926,093100,1001129220,3710,3725,3740,3710,18163
|
|
20240926,093000,933618540,3725,3740,3750,3720,15283
|
|
20240926,092900,876641545,3740,3750,3750,3735,7883
|
|
20240926,092800,847150910,3750,3750,3760,3735,4295
|
|
20240926,092700,831072480,3760,3735,3765,3735,1659
|
|
20240926,092600,824842195,3735,3750,3770,3735,13836
|
|
20240926,092500,772972910,3750,3750,3775,3745,3427
|
|
20240926,092400,760130485,3750,3775,3775,3745,4879
|
|
20240926,092300,741775560,3775,3795,3795,3775,2267
|
|
20240926,092200,733197960,3790,3800,3810,3790,2493
|
|
20240926,092100,723726155,3805,3800,3810,3795,3289
|
|
20240926,092000,711219300,3800,3755,3805,3755,5807
|
|
20240926,091900,689241265,3755,3775,3775,3755,3338
|
|
20240926,091800,676654670,3775,3770,3780,3755,830
|
|
20240926,091700,673521630,3780,3745,3780,3735,8148
|
|
20240926,091600,642906375,3760,3755,3770,3745,5530
|
|
20240926,091500,622152790,3750,3775,3790,3735,39451
|
|
20240926,091400,473940935,3775,3785,3785,3775,8791
|
|
20240926,091300,440725920,3790,3805,3805,3785,4257
|
|
20240926,091200,424576460,3800,3800,3805,3800,3296
|
|
20240926,091100,412046860,3815,3785,3815,3785,5171
|
|
20240926,091000,392381575,3780,3800,3810,3780,7457
|
|
20240926,090900,364127825,3800,3845,3845,3800,8049
|
|
20240926,090800,333349340,3845,3840,3855,3835,1781
|
|
20240926,090700,326509055,3855,3875,3875,3835,6447
|
|
20240926,090600,301673065,3875,3830,3875,3830,17232
|
|
20240926,090500,235201145,3830,3820,3830,3820,2985
|
|
20240926,090400,223772925,3830,3800,3830,3790,13289
|
|
20240926,090300,173149050,3800,3820,3820,3800,5867
|
|
20240926,090200,150815555,3810,3810,3820,3810,3948
|
|
20240926,090100,135757955,3810,3825,3825,3800,6021
|
|
20240926,090000,112826150,3825,3855,3865,3815,28601
|