721 lines
35 KiB
CSV
721 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,205800,2722061220,2170,2170,2170,2170,36661
|
|
20240904,205700,2722061220,2170,2170,2170,2170,0
|
|
20240904,205600,2722061220,2170,2170,2170,2170,0
|
|
20240904,205500,2722061220,2170,2170,2170,2170,0
|
|
20240904,205400,2722061220,2170,2170,2170,2170,0
|
|
20240904,205300,2722061220,2170,2170,2170,2170,0
|
|
20240904,205200,2722061220,2170,2170,2170,2170,0
|
|
20240904,205100,2722061220,2170,2170,2170,2170,0
|
|
20240904,205000,2722061220,2170,2170,2170,2170,0
|
|
20240904,204900,2722061220,2170,2170,2170,2170,0
|
|
20240904,204800,2722061220,2170,2170,2170,2170,0
|
|
20240904,204700,2722061220,2170,2170,2170,2170,0
|
|
20240904,204600,2722061220,2170,2170,2170,2170,0
|
|
20240904,204500,2722061220,2170,2170,2170,2170,0
|
|
20240904,204400,2722061220,2170,2170,2170,2170,0
|
|
20240904,204300,2722061220,2170,2170,2170,2170,0
|
|
20240904,204200,2722061220,2170,2170,2170,2170,0
|
|
20240904,204100,2722061220,2170,2170,2170,2170,0
|
|
20240904,204000,2722061220,2170,2170,2170,2170,0
|
|
20240904,203900,2722061220,2170,2170,2170,2170,0
|
|
20240904,203800,2722061220,2170,2170,2170,2170,0
|
|
20240904,203700,2722061220,2170,2170,2170,2170,0
|
|
20240904,203600,2722061220,2170,2170,2170,2170,0
|
|
20240904,203500,2722061220,2170,2170,2170,2170,0
|
|
20240904,203400,2722061220,2170,2170,2170,2170,0
|
|
20240904,203300,2722061220,2170,2170,2170,2170,0
|
|
20240904,203200,2722061220,2170,2170,2170,2170,0
|
|
20240904,203100,2722061220,2170,2170,2170,2170,0
|
|
20240904,203000,2722061220,2170,2170,2170,2170,0
|
|
20240904,202900,2722061220,2170,2170,2170,2170,0
|
|
20240904,202800,2722061220,2170,2170,2170,2170,36661
|
|
20240904,202700,2722061220,2170,2170,2170,2170,0
|
|
20240904,202600,2722061220,2170,2170,2170,2170,0
|
|
20240904,202500,2722061220,2170,2170,2170,2170,0
|
|
20240904,202400,2722061220,2170,2170,2170,2170,0
|
|
20240904,202300,2722061220,2170,2170,2170,2170,0
|
|
20240904,202200,2722061220,2170,2170,2170,2170,0
|
|
20240904,202100,2722061220,2170,2170,2170,2170,0
|
|
20240904,202000,2722061220,2170,2170,2170,2170,0
|
|
20240904,201900,2722061220,2170,2170,2170,2170,0
|
|
20240904,201800,2722061220,2170,2170,2170,2170,0
|
|
20240904,201700,2722061220,2170,2170,2170,2170,0
|
|
20240904,201600,2722061220,2170,2170,2170,2170,0
|
|
20240904,201500,2722061220,2170,2170,2170,2170,0
|
|
20240904,201400,2722061220,2170,2170,2170,2170,0
|
|
20240904,201300,2722061220,2170,2170,2170,2170,0
|
|
20240904,201200,2722061220,2170,2170,2170,2170,0
|
|
20240904,201100,2722061220,2170,2170,2170,2170,0
|
|
20240904,201000,2722061220,2170,2170,2170,2170,0
|
|
20240904,200900,2722061220,2170,2170,2170,2170,0
|
|
20240904,200800,2722061220,2170,2170,2170,2170,0
|
|
20240904,200700,2722061220,2170,2170,2170,2170,0
|
|
20240904,200600,2722061220,2170,2170,2170,2170,0
|
|
20240904,200500,2722061220,2170,2170,2170,2170,0
|
|
20240904,200400,2722061220,2170,2170,2170,2170,0
|
|
20240904,200300,2722061220,2170,2170,2170,2170,0
|
|
20240904,200200,2722061220,2170,2170,2170,2170,0
|
|
20240904,200100,2722061220,2170,2170,2170,2170,0
|
|
20240904,200000,2722061220,2170,2170,2170,2170,0
|
|
20240904,195900,2722061220,2170,2170,2170,2170,0
|
|
20240904,195800,2722061220,2170,2170,2170,2170,36661
|
|
20240904,195700,2722061220,2170,2170,2170,2170,0
|
|
20240904,195600,2722061220,2170,2170,2170,2170,0
|
|
20240904,195500,2722061220,2170,2170,2170,2170,0
|
|
20240904,195400,2722061220,2170,2170,2170,2170,0
|
|
20240904,195300,2722061220,2170,2170,2170,2170,0
|
|
20240904,195200,2722061220,2170,2170,2170,2170,0
|
|
20240904,195100,2722061220,2170,2170,2170,2170,0
|
|
20240904,195000,2722061220,2170,2170,2170,2170,0
|
|
20240904,194900,2722061220,2170,2170,2170,2170,0
|
|
20240904,194800,2722061220,2170,2170,2170,2170,0
|
|
20240904,194700,2722061220,2170,2170,2170,2170,0
|
|
20240904,194600,2722061220,2170,2170,2170,2170,0
|
|
20240904,194500,2722061220,2170,2170,2170,2170,0
|
|
20240904,194400,2722061220,2170,2170,2170,2170,0
|
|
20240904,194300,2722061220,2170,2170,2170,2170,0
|
|
20240904,194200,2722061220,2170,2170,2170,2170,0
|
|
20240904,194100,2722061220,2170,2170,2170,2170,0
|
|
20240904,194000,2722061220,2170,2170,2170,2170,0
|
|
20240904,193900,2722061220,2170,2170,2170,2170,0
|
|
20240904,193800,2722061220,2170,2170,2170,2170,0
|
|
20240904,193700,2722061220,2170,2170,2170,2170,0
|
|
20240904,193600,2722061220,2170,2170,2170,2170,0
|
|
20240904,193500,2722061220,2170,2170,2170,2170,0
|
|
20240904,193400,2722061220,2170,2170,2170,2170,0
|
|
20240904,193300,2722061220,2170,2170,2170,2170,0
|
|
20240904,193200,2722061220,2170,2170,2170,2170,0
|
|
20240904,193100,2722061220,2170,2170,2170,2170,0
|
|
20240904,193000,2722061220,2170,2170,2170,2170,0
|
|
20240904,192900,2722061220,2170,2170,2170,2170,0
|
|
20240904,192800,2722061220,2170,2170,2170,2170,36661
|
|
20240904,192700,2722061220,2170,2170,2170,2170,0
|
|
20240904,192600,2722061220,2170,2170,2170,2170,0
|
|
20240904,192500,2722061220,2170,2170,2170,2170,0
|
|
20240904,192400,2722061220,2170,2170,2170,2170,0
|
|
20240904,192300,2722061220,2170,2170,2170,2170,0
|
|
20240904,192200,2722061220,2170,2170,2170,2170,0
|
|
20240904,192100,2722061220,2170,2170,2170,2170,0
|
|
20240904,192000,2722061220,2170,2170,2170,2170,0
|
|
20240904,191900,2722061220,2170,2170,2170,2170,0
|
|
20240904,191800,2722061220,2170,2170,2170,2170,0
|
|
20240904,191700,2722061220,2170,2170,2170,2170,0
|
|
20240904,191600,2722061220,2170,2170,2170,2170,0
|
|
20240904,191500,2722061220,2170,2170,2170,2170,0
|
|
20240904,191400,2722061220,2170,2170,2170,2170,0
|
|
20240904,191300,2722061220,2170,2170,2170,2170,0
|
|
20240904,191200,2722061220,2170,2170,2170,2170,0
|
|
20240904,191100,2722061220,2170,2170,2170,2170,0
|
|
20240904,191000,2722061220,2170,2170,2170,2170,0
|
|
20240904,190900,2722061220,2170,2170,2170,2170,0
|
|
20240904,190800,2722061220,2170,2170,2170,2170,0
|
|
20240904,190700,2722061220,2170,2170,2170,2170,0
|
|
20240904,190600,2722061220,2170,2170,2170,2170,0
|
|
20240904,190500,2722061220,2170,2170,2170,2170,0
|
|
20240904,190400,2722061220,2170,2170,2170,2170,0
|
|
20240904,190300,2722061220,2170,2170,2170,2170,0
|
|
20240904,190200,2722061220,2170,2170,2170,2170,0
|
|
20240904,190100,2722061220,2170,2170,2170,2170,0
|
|
20240904,190000,2722061220,2170,2170,2170,2170,0
|
|
20240904,185900,2722061220,2170,2170,2170,2170,0
|
|
20240904,185800,2722061220,2170,2170,2170,2170,36661
|
|
20240904,185700,2722061220,2170,2170,2170,2170,0
|
|
20240904,185600,2722061220,2170,2170,2170,2170,0
|
|
20240904,185500,2722061220,2170,2170,2170,2170,0
|
|
20240904,185400,2722061220,2170,2170,2170,2170,0
|
|
20240904,185300,2722061220,2170,2170,2170,2170,0
|
|
20240904,185200,2722061220,2170,2170,2170,2170,0
|
|
20240904,185100,2722061220,2170,2170,2170,2170,0
|
|
20240904,185000,2722061220,2170,2170,2170,2170,0
|
|
20240904,184900,2722061220,2170,2170,2170,2170,0
|
|
20240904,184800,2722061220,2170,2170,2170,2170,0
|
|
20240904,184700,2722061220,2170,2170,2170,2170,0
|
|
20240904,184600,2722061220,2170,2170,2170,2170,0
|
|
20240904,184500,2722061220,2170,2170,2170,2170,0
|
|
20240904,184400,2722061220,2170,2170,2170,2170,0
|
|
20240904,184300,2722061220,2170,2170,2170,2170,0
|
|
20240904,184200,2722061220,2170,2170,2170,2170,0
|
|
20240904,184100,2722061220,2170,2170,2170,2170,0
|
|
20240904,184000,2722061220,2170,2170,2170,2170,0
|
|
20240904,183900,2722061220,2170,2170,2170,2170,0
|
|
20240904,183800,2722061220,2170,2170,2170,2170,0
|
|
20240904,183700,2722061220,2170,2170,2170,2170,0
|
|
20240904,183600,2722061220,2170,2170,2170,2170,0
|
|
20240904,183500,2722061220,2170,2170,2170,2170,0
|
|
20240904,183400,2722061220,2170,2170,2170,2170,0
|
|
20240904,183300,2722061220,2170,2170,2170,2170,0
|
|
20240904,183200,2722061220,2170,2170,2170,2170,0
|
|
20240904,183100,2722061220,2170,2170,2170,2170,0
|
|
20240904,183000,2722061220,2170,2170,2170,2170,0
|
|
20240904,182900,2722061220,2170,2170,2170,2170,0
|
|
20240904,182800,2722061220,2170,2170,2170,2170,36661
|
|
20240904,182700,2722061220,2170,2170,2170,2170,0
|
|
20240904,182600,2722061220,2170,2170,2170,2170,0
|
|
20240904,182500,2722061220,2170,2170,2170,2170,0
|
|
20240904,182400,2722061220,2170,2170,2170,2170,0
|
|
20240904,182300,2722061220,2170,2170,2170,2170,0
|
|
20240904,182200,2722061220,2170,2170,2170,2170,0
|
|
20240904,182100,2722061220,2170,2170,2170,2170,0
|
|
20240904,182000,2722061220,2170,2170,2170,2170,0
|
|
20240904,181900,2722061220,2170,2170,2170,2170,0
|
|
20240904,181800,2722061220,2170,2170,2170,2170,0
|
|
20240904,181700,2722061220,2170,2170,2170,2170,0
|
|
20240904,181600,2722061220,2170,2170,2170,2170,0
|
|
20240904,181500,2722061220,2170,2170,2170,2170,0
|
|
20240904,181400,2722061220,2170,2170,2170,2170,0
|
|
20240904,181300,2722061220,2170,2170,2170,2170,0
|
|
20240904,181200,2722061220,2170,2170,2170,2170,0
|
|
20240904,181100,2722061220,2170,2170,2170,2170,0
|
|
20240904,181000,2722061220,2170,2170,2170,2170,0
|
|
20240904,180900,2722061220,2170,2170,2170,2170,0
|
|
20240904,180800,2722061220,2170,2170,2170,2170,0
|
|
20240904,180700,2722061220,2170,2170,2170,2170,0
|
|
20240904,180600,2722061220,2170,2170,2170,2170,0
|
|
20240904,180500,2722061220,2170,2170,2170,2170,0
|
|
20240904,180400,2722061220,2170,2170,2170,2170,0
|
|
20240904,180300,2722061220,2170,2170,2170,2170,0
|
|
20240904,180200,2722061220,2170,2170,2170,2170,0
|
|
20240904,180100,2722061220,2170,2170,2170,2170,0
|
|
20240904,180000,2722061220,2170,2170,2170,2170,0
|
|
20240904,175900,2722061220,2170,2170,2170,2170,0
|
|
20240904,175800,2722061220,2170,2170,2170,2170,36661
|
|
20240904,175700,2722061220,2170,2170,2170,2170,0
|
|
20240904,175600,2722061220,2170,2170,2170,2170,0
|
|
20240904,175500,2722061220,2170,2170,2170,2170,0
|
|
20240904,175400,2722061220,2170,2170,2170,2170,0
|
|
20240904,175300,2722061220,2170,2170,2170,2170,0
|
|
20240904,175200,2722061220,2170,2170,2170,2170,0
|
|
20240904,175100,2722061220,2170,2170,2170,2170,0
|
|
20240904,175000,2722061220,2170,2170,2170,2170,0
|
|
20240904,174900,2722061220,2170,2170,2170,2170,0
|
|
20240904,174800,2722061220,2170,2170,2170,2170,0
|
|
20240904,174700,2722061220,2170,2170,2170,2170,0
|
|
20240904,174600,2722061220,2170,2170,2170,2170,0
|
|
20240904,174500,2722061220,2170,2170,2170,2170,0
|
|
20240904,174400,2722061220,2170,2170,2170,2170,0
|
|
20240904,174300,2722061220,2170,2170,2170,2170,0
|
|
20240904,174200,2722061220,2170,2170,2170,2170,0
|
|
20240904,174100,2722061220,2170,2170,2170,2170,0
|
|
20240904,174000,2722061220,2170,2170,2170,2170,0
|
|
20240904,173900,2722061220,2170,2170,2170,2170,0
|
|
20240904,173800,2722061220,2170,2170,2170,2170,0
|
|
20240904,173700,2722061220,2170,2170,2170,2170,0
|
|
20240904,173600,2722061220,2170,2170,2170,2170,0
|
|
20240904,173500,2722061220,2170,2170,2170,2170,0
|
|
20240904,173400,2722061220,2170,2170,2170,2170,0
|
|
20240904,173300,2722061220,2170,2170,2170,2170,0
|
|
20240904,173200,2722061220,2170,2170,2170,2170,0
|
|
20240904,173100,2722061220,2170,2170,2170,2170,0
|
|
20240904,173000,2722061220,2170,2170,2170,2170,0
|
|
20240904,172900,2722061220,2170,2170,2170,2170,0
|
|
20240904,172800,2722061220,2170,2170,2170,2170,36661
|
|
20240904,172700,2722061220,2170,2170,2170,2170,0
|
|
20240904,172600,2722061220,2170,2170,2170,2170,0
|
|
20240904,172500,2722061220,2170,2170,2170,2170,0
|
|
20240904,172400,2722061220,2170,2170,2170,2170,0
|
|
20240904,172300,2722061220,2170,2170,2170,2170,0
|
|
20240904,172200,2722061220,2170,2170,2170,2170,0
|
|
20240904,172100,2722061220,2170,2170,2170,2170,0
|
|
20240904,172000,2722061220,2170,2170,2170,2170,0
|
|
20240904,171900,2722061220,2170,2170,2170,2170,0
|
|
20240904,171800,2722061220,2170,2170,2170,2170,0
|
|
20240904,171700,2722061220,2170,2170,2170,2170,0
|
|
20240904,171600,2722061220,2170,2170,2170,2170,0
|
|
20240904,171500,2722061220,2170,2170,2170,2170,0
|
|
20240904,171400,2722061220,2170,2170,2170,2170,0
|
|
20240904,171300,2722061220,2170,2170,2170,2170,0
|
|
20240904,171200,2722061220,2170,2170,2170,2170,0
|
|
20240904,171100,2722061220,2170,2170,2170,2170,0
|
|
20240904,171000,2722061220,2170,2170,2170,2170,0
|
|
20240904,170900,2722061220,2170,2170,2170,2170,0
|
|
20240904,170800,2722061220,2170,2170,2170,2170,0
|
|
20240904,170700,2722061220,2170,2170,2170,2170,0
|
|
20240904,170600,2722061220,2170,2170,2170,2170,0
|
|
20240904,170500,2722061220,2170,2170,2170,2170,0
|
|
20240904,170400,2722061220,2170,2170,2170,2170,0
|
|
20240904,170300,2722061220,2170,2170,2170,2170,0
|
|
20240904,170200,2722061220,2170,2170,2170,2170,0
|
|
20240904,170100,2722061220,2170,2170,2170,2170,0
|
|
20240904,170000,2722061220,2170,2170,2170,2170,0
|
|
20240904,165900,2722061220,2170,2170,2170,2170,0
|
|
20240904,165800,2722061220,2170,2170,2170,2170,36661
|
|
20240904,165700,2722061220,2170,2170,2170,2170,0
|
|
20240904,165600,2722061220,2170,2170,2170,2170,0
|
|
20240904,165500,2722061220,2170,2170,2170,2170,0
|
|
20240904,165400,2722061220,2170,2170,2170,2170,0
|
|
20240904,165300,2722061220,2170,2170,2170,2170,0
|
|
20240904,165200,2722061220,2170,2170,2170,2170,0
|
|
20240904,165100,2722061220,2170,2170,2170,2170,0
|
|
20240904,165000,2722061220,2170,2170,2170,2170,0
|
|
20240904,164900,2722061220,2170,2170,2170,2170,0
|
|
20240904,164800,2722061220,2170,2170,2170,2170,0
|
|
20240904,164700,2722061220,2170,2170,2170,2170,0
|
|
20240904,164600,2722061220,2170,2170,2170,2170,0
|
|
20240904,164500,2722061220,2170,2170,2170,2170,0
|
|
20240904,164400,2722061220,2170,2170,2170,2170,0
|
|
20240904,164300,2722061220,2170,2170,2170,2170,0
|
|
20240904,164200,2722061220,2170,2170,2170,2170,0
|
|
20240904,164100,2722061220,2170,2170,2170,2170,0
|
|
20240904,164000,2722061220,2170,2170,2170,2170,0
|
|
20240904,163900,2722061220,2170,2170,2170,2170,0
|
|
20240904,163800,2722061220,2170,2170,2170,2170,0
|
|
20240904,163700,2722061220,2170,2170,2170,2170,0
|
|
20240904,163600,2722061220,2170,2170,2170,2170,0
|
|
20240904,163500,2722061220,2170,2170,2170,2170,0
|
|
20240904,163400,2722061220,2170,2170,2170,2170,0
|
|
20240904,163300,2722061220,2170,2170,2170,2170,0
|
|
20240904,163200,2722061220,2170,2170,2170,2170,0
|
|
20240904,163100,2722061220,2170,2170,2170,2170,0
|
|
20240904,163000,2722061220,2170,2170,2170,2170,0
|
|
20240904,162900,2722061220,2170,2170,2170,2170,0
|
|
20240904,162800,2722061220,2170,2170,2170,2170,36661
|
|
20240904,162700,2722061220,2170,2170,2170,2170,0
|
|
20240904,162600,2722061220,2170,2170,2170,2170,0
|
|
20240904,162500,2722061220,2170,2170,2170,2170,0
|
|
20240904,162400,2722061220,2170,2170,2170,2170,0
|
|
20240904,162300,2722061220,2170,2170,2170,2170,0
|
|
20240904,162200,2722061220,2170,2170,2170,2170,0
|
|
20240904,162100,2722061220,2170,2170,2170,2170,0
|
|
20240904,162000,2722061220,2170,2170,2170,2170,0
|
|
20240904,161900,2722061220,2170,2170,2170,2170,0
|
|
20240904,161800,2722061220,2170,2170,2170,2170,0
|
|
20240904,161700,2722061220,2170,2170,2170,2170,0
|
|
20240904,161600,2722061220,2170,2170,2170,2170,0
|
|
20240904,161500,2722061220,2170,2170,2170,2170,0
|
|
20240904,161400,2722061220,2170,2170,2170,2170,0
|
|
20240904,161300,2722061220,2170,2170,2170,2170,0
|
|
20240904,161200,2722061220,2170,2170,2170,2170,0
|
|
20240904,161100,2722061220,2170,2170,2170,2170,0
|
|
20240904,161000,2722061220,2170,2170,2170,2170,0
|
|
20240904,160900,2722061220,2170,2170,2170,2170,0
|
|
20240904,160800,2722061220,2170,2170,2170,2170,0
|
|
20240904,160700,2722061220,2170,2170,2170,2170,0
|
|
20240904,160600,2722061220,2170,2170,2170,2170,0
|
|
20240904,160500,2722061220,2170,2170,2170,2170,0
|
|
20240904,160400,2722061220,2170,2170,2170,2170,0
|
|
20240904,160300,2722061220,2170,2170,2170,2170,0
|
|
20240904,160200,2722061220,2170,2170,2170,2170,0
|
|
20240904,160100,2722061220,2170,2170,2170,2170,0
|
|
20240904,160000,2722061220,2170,2170,2170,2170,0
|
|
20240904,155900,2722061220,2170,2170,2170,2170,0
|
|
20240904,155800,2722061220,2170,2170,2170,2170,36661
|
|
20240904,155700,2722061220,2170,2170,2170,2170,0
|
|
20240904,155600,2722061220,2170,2170,2170,2170,0
|
|
20240904,155500,2722061220,2170,2170,2170,2170,0
|
|
20240904,155400,2722061220,2170,2170,2170,2170,0
|
|
20240904,155300,2722061220,2170,2170,2170,2170,0
|
|
20240904,155200,2722061220,2170,2170,2170,2170,0
|
|
20240904,155100,2722061220,2170,2170,2170,2170,0
|
|
20240904,155000,2722061220,2170,2170,2170,2170,0
|
|
20240904,154900,2722061220,2170,2170,2170,2170,0
|
|
20240904,154800,2722061220,2170,2170,2170,2170,0
|
|
20240904,154700,2722061220,2170,2170,2170,2170,0
|
|
20240904,154600,2722061220,2170,2170,2170,2170,0
|
|
20240904,154500,2722061220,2170,2170,2170,2170,0
|
|
20240904,154400,2722061220,2170,2170,2170,2170,0
|
|
20240904,154300,2722061220,2170,2170,2170,2170,0
|
|
20240904,154200,2722061220,2170,2170,2170,2170,0
|
|
20240904,154100,2722061220,2170,2170,2170,2170,0
|
|
20240904,154000,2722061220,2170,2170,2170,2170,0
|
|
20240904,153900,2722061220,2170,2170,2170,2170,0
|
|
20240904,153800,2722061220,2170,2170,2170,2170,0
|
|
20240904,153700,2722061220,2170,2170,2170,2170,0
|
|
20240904,153600,2722061220,2170,2170,2170,2170,0
|
|
20240904,153500,2722061220,2170,2170,2170,2170,0
|
|
20240904,153400,2722061220,2170,2170,2170,2170,0
|
|
20240904,153300,2722061220,2170,2170,2170,2170,0
|
|
20240904,153200,2722061220,2170,2170,2170,2170,0
|
|
20240904,153100,2722061220,2170,2170,2170,2170,0
|
|
20240904,153000,2722061220,2170,2170,2170,2170,36661
|
|
20240904,152900,2642506850,2210,2210,2210,2210,0
|
|
20240904,152800,2642506850,2210,2210,2210,2210,0
|
|
20240904,152700,2642506850,2210,2210,2210,2210,0
|
|
20240904,152600,2642506850,2210,2210,2210,2210,0
|
|
20240904,152500,2642506850,2210,2210,2210,2210,0
|
|
20240904,152400,2642506850,2210,2210,2210,2210,0
|
|
20240904,152300,2642506850,2210,2210,2210,2210,0
|
|
20240904,152200,2642506850,2210,2210,2210,2210,0
|
|
20240904,152100,2642506850,2210,2210,2210,2210,0
|
|
20240904,152000,2642506850,2210,2210,2210,2210,0
|
|
20240904,151900,2642506850,2210,2215,2215,2210,1405
|
|
20240904,151800,2639400105,2215,2210,2215,2205,4438
|
|
20240904,151700,2629580010,2210,2210,2210,2205,947
|
|
20240904,151600,2627488320,2210,2210,2210,2210,718
|
|
20240904,151500,2625901540,2210,2200,2210,2200,2668
|
|
20240904,151400,2620012640,2200,2205,2205,2200,1002
|
|
20240904,151300,2617803240,2205,2205,2205,2205,847
|
|
20240904,151200,2615935605,2205,2200,2210,2200,2821
|
|
20240904,151100,2609710425,2200,2195,2205,2190,4591
|
|
20240904,151000,2599618355,2185,2190,2190,2185,3208
|
|
20240904,150900,2592593735,2185,2190,2190,2180,7062
|
|
20240904,150800,2577192820,2195,2195,2195,2195,230
|
|
20240904,150700,2576687970,2195,2195,2195,2195,522
|
|
20240904,150600,2575542180,2195,2185,2195,2185,110
|
|
20240904,150500,2575301820,2185,2195,2195,2185,2049
|
|
20240904,150400,2570811375,2195,2195,2195,2185,1265
|
|
20240904,150300,2568035205,2195,2195,2195,2195,882
|
|
20240904,150200,2566099215,2195,2200,2200,2195,1817
|
|
20240904,150100,2562110105,2200,2200,2205,2200,510
|
|
20240904,150000,2560986590,2195,2200,2205,2195,3482
|
|
20240904,145900,2553325805,2200,2190,2200,2190,1916
|
|
20240904,145800,2549118570,2195,2190,2195,2180,960
|
|
20240904,145700,2547020740,2190,2185,2190,2185,3445
|
|
20240904,145600,2539477980,2175,2175,2175,2175,129
|
|
20240904,145500,2539197405,2180,2190,2190,2180,3
|
|
20240904,145400,2539190855,2190,2190,2190,2190,1
|
|
20240904,145300,2539188665,2175,2190,2190,2175,146
|
|
20240904,145200,2538870600,2175,2175,2175,2175,264
|
|
20240904,145100,2538296400,2190,2185,2190,2175,2121
|
|
20240904,145000,2533679105,2180,2180,2190,2180,779
|
|
20240904,144900,2531980855,2180,2180,2190,2180,1200
|
|
20240904,144800,2529364820,2185,2180,2185,2180,326
|
|
20240904,144700,2528654135,2185,2185,2185,2185,195
|
|
20240904,144600,2528228060,2185,2185,2185,2175,1380
|
|
20240904,144500,2525222825,2180,2180,2180,2180,77
|
|
20240904,144400,2525054965,2185,2190,2190,2185,811
|
|
20240904,144300,2523282620,2185,2185,2185,2185,0
|
|
20240904,144200,2523282620,2185,2185,2185,2185,0
|
|
20240904,144100,2523282620,2185,2185,2185,2185,100
|
|
20240904,144000,2523064120,2190,2190,2190,2190,0
|
|
20240904,143900,2523064120,2190,2190,2190,2190,1
|
|
20240904,143800,2523061930,2180,2180,2190,2180,199
|
|
20240904,143700,2522628100,2180,2185,2185,2180,546
|
|
20240904,143600,2521437320,2180,2200,2205,2180,1111
|
|
20240904,143500,2519011490,2200,2195,2200,2190,5635
|
|
20240904,143400,2506624365,2195,2195,2200,2195,329
|
|
20240904,143300,2505901080,2195,2195,2195,2195,200
|
|
20240904,143200,2505462080,2195,2195,2195,2195,0
|
|
20240904,143100,2505462080,2195,2190,2195,2180,2608
|
|
20240904,143000,2499772400,2190,2185,2190,2185,104
|
|
20240904,142900,2499544665,2185,2190,2190,2185,1368
|
|
20240904,142800,2496554975,2190,2190,2190,2190,0
|
|
20240904,142700,2496554975,2190,2190,2190,2190,3123
|
|
20240904,142600,2489715605,2180,2180,2185,2180,5244
|
|
20240904,142500,2478283435,2180,2180,2185,2180,2893
|
|
20240904,142400,2471975905,2180,2180,2180,2180,101
|
|
20240904,142300,2471755725,2180,2185,2195,2180,151
|
|
20240904,142200,2471426525,2195,2180,2195,2180,3023
|
|
20240904,142100,2464836360,2180,2180,2180,2180,0
|
|
20240904,142000,2464836360,2180,2180,2180,2180,1658
|
|
20240904,141900,2461221920,2180,2180,2195,2180,1441
|
|
20240904,141800,2458080525,2180,2180,2180,2180,740
|
|
20240904,141700,2456467325,2180,2180,2185,2180,4083
|
|
20240904,141600,2447546890,2180,2180,2185,2180,975
|
|
20240904,141500,2445421340,2180,2190,2190,2180,7076
|
|
20240904,141400,2429986730,2200,2190,2200,2190,215
|
|
20240904,141300,2429515870,2190,2190,2190,2190,818
|
|
20240904,141200,2427724450,2205,2200,2205,2195,3291
|
|
20240904,141100,2420486220,2200,2185,2200,2185,1205
|
|
20240904,141000,2417845750,2185,2185,2185,2185,10
|
|
20240904,140900,2417823900,2180,2180,2180,2170,7103
|
|
20240904,140800,2402375135,2175,2180,2180,2175,161
|
|
20240904,140700,2402024830,2175,2185,2185,2175,2694
|
|
20240904,140600,2396153460,2190,2195,2195,2190,405
|
|
20240904,140500,2395266505,2180,2180,2180,2180,241
|
|
20240904,140400,2394741125,2180,2180,2180,2180,1411
|
|
20240904,140300,2391665145,2180,2185,2185,2180,1339
|
|
20240904,140200,2388743385,2185,2190,2190,2185,4703
|
|
20240904,140100,2378463630,2195,2200,2200,2195,1632
|
|
20240904,140000,2374880940,2200,2210,2210,2200,7150
|
|
20240904,135900,2359145465,2215,2215,2215,2215,462
|
|
20240904,135800,2358122135,2215,2215,2215,2215,814
|
|
20240904,135700,2356319125,2215,2215,2215,2215,376
|
|
20240904,135600,2355486285,2215,2215,2215,2215,693
|
|
20240904,135500,2353951290,2220,2215,2220,2215,288
|
|
20240904,135400,2353312370,2225,2230,2230,2220,1798
|
|
20240904,135300,2349318055,2220,2225,2225,2220,576
|
|
20240904,135200,2348036480,2230,2225,2230,2225,181
|
|
20240904,135100,2347633745,2230,2230,2230,2230,12
|
|
20240904,135000,2347606985,2230,2230,2230,2225,12
|
|
20240904,134900,2347580230,2230,2230,2230,2230,0
|
|
20240904,134800,2347580230,2230,2220,2230,2220,518
|
|
20240904,134700,2346430170,2210,2215,2215,2210,60
|
|
20240904,134600,2346297495,2220,2220,2220,2220,1
|
|
20240904,134500,2346295275,2220,2220,2220,2220,173
|
|
20240904,134400,2345911215,2220,2220,2220,2220,0
|
|
20240904,134300,2345911215,2220,2220,2220,2220,1
|
|
20240904,134200,2345908995,2210,2220,2220,2210,42
|
|
20240904,134100,2345816070,2220,2220,2220,2220,61
|
|
20240904,134000,2345680650,2220,2210,2220,2210,40
|
|
20240904,133900,2345592240,2220,2220,2220,2220,0
|
|
20240904,133800,2345592240,2220,2220,2220,2220,305
|
|
20240904,133700,2344915140,2220,2220,2220,2220,39
|
|
20240904,133600,2344828560,2220,2220,2220,2220,2
|
|
20240904,133500,2344824120,2205,2210,2210,2205,2605
|
|
20240904,133400,2339073205,2220,2215,2220,2215,1312
|
|
20240904,133300,2336167120,2220,2220,2220,2220,1222
|
|
20240904,133200,2333454280,2220,2220,2220,2220,10
|
|
20240904,133100,2333432080,2225,2220,2225,2220,31
|
|
20240904,133000,2333363255,2220,2230,2230,2220,570
|
|
20240904,132900,2332093975,2230,2225,2230,2220,783
|
|
20240904,132800,2330352110,2225,2230,2230,2225,1024
|
|
20240904,132700,2328070090,2225,2225,2225,2225,241
|
|
20240904,132600,2327533865,2230,2225,2230,2220,109
|
|
20240904,132500,2327291830,2230,2225,2230,2220,1531
|
|
20240904,132400,2323890880,2225,2225,2225,2225,40
|
|
20240904,132300,2323801880,2230,2230,2230,2230,0
|
|
20240904,132200,2323801880,2230,2225,2230,2225,343
|
|
20240904,132100,2323037720,2225,2225,2225,2225,295
|
|
20240904,132000,2322381345,2225,2230,2230,2225,15
|
|
20240904,131900,2322347965,2230,2225,2230,2225,135
|
|
20240904,131800,2322046940,2230,2230,2230,2225,418
|
|
20240904,131700,2321115230,2225,2220,2230,2220,350
|
|
20240904,131600,2320337220,2220,2225,2225,2220,1323
|
|
20240904,131500,2317396680,2230,2230,2230,2230,21
|
|
20240904,131400,2317349850,2230,2230,2230,2230,8
|
|
20240904,131300,2317332010,2230,2225,2230,2225,112
|
|
20240904,131200,2317082625,2230,2230,2230,2230,87
|
|
20240904,131100,2316888615,2235,2235,2235,2235,10
|
|
20240904,131000,2316866265,2235,2230,2235,2225,155
|
|
20240904,130900,2316520610,2235,2235,2235,2235,664
|
|
20240904,130800,2315036570,2235,2230,2235,2230,1141
|
|
20240904,130700,2312492090,2235,2230,2235,2230,862
|
|
20240904,130600,2310566325,2235,2225,2235,2225,3582
|
|
20240904,130500,2302571115,2225,2225,2225,2225,2195
|
|
20240904,130400,2297687240,2215,2215,2215,2215,0
|
|
20240904,130300,2297687240,2215,2220,2225,2215,351
|
|
20240904,130200,2296908540,2220,2220,2220,2220,20
|
|
20240904,130100,2296864140,2225,2210,2225,2210,701
|
|
20240904,130000,2295314915,2225,2210,2225,2210,22
|
|
20240904,125900,2295266265,2225,2220,2225,2220,456
|
|
20240904,125800,2294252660,2225,2220,2225,2220,459
|
|
20240904,125700,2293233675,2225,2220,2225,2220,583
|
|
20240904,125600,2291939410,2225,2220,2225,2220,233
|
|
20240904,125500,2291422040,2220,2220,2225,2220,1001
|
|
20240904,125400,2289199250,2220,2220,2220,2220,26
|
|
20240904,125300,2289141530,2220,2220,2220,2220,0
|
|
20240904,125200,2289141530,2220,2220,2220,2220,101
|
|
20240904,125100,2288917310,2220,2220,2220,2220,0
|
|
20240904,125000,2288917310,2220,2220,2220,2220,746
|
|
20240904,124900,2287261190,2205,2210,2210,2205,2009
|
|
20240904,124800,2282830510,2220,2220,2220,2220,630
|
|
20240904,124700,2281431910,2220,2205,2220,2200,2017
|
|
20240904,124600,2276988350,2200,2195,2205,2195,888
|
|
20240904,124500,2275039130,2205,2205,2205,2205,1
|
|
20240904,124400,2275036925,2205,2205,2205,2205,183
|
|
20240904,124300,2274633410,2205,2200,2205,2200,755
|
|
20240904,124200,2272971980,2200,2195,2200,2190,7871
|
|
20240904,124100,2255719075,2195,2200,2200,2195,744
|
|
20240904,124000,2254085675,2200,2195,2200,2195,282
|
|
20240904,123900,2253465335,2200,2195,2200,2195,64
|
|
20240904,123800,2253324780,2200,2195,2200,2190,936
|
|
20240904,123700,2251270310,2200,2200,2200,2200,3135
|
|
20240904,123600,2244373310,2200,2205,2205,2200,698
|
|
20240904,123500,2242834775,2205,2205,2215,2205,534
|
|
20240904,123400,2241657295,2205,2205,2215,2205,1379
|
|
20240904,123300,2238616570,2215,2215,2215,2215,0
|
|
20240904,123200,2238616570,2215,2215,2215,2215,70
|
|
20240904,123100,2238461520,2215,2215,2215,2215,0
|
|
20240904,123000,2238461520,2215,2215,2215,2215,165
|
|
20240904,122900,2238096045,2220,2220,2220,2220,111
|
|
20240904,122800,2237849625,2215,2225,2225,2205,806
|
|
20240904,122700,2236071995,2225,2215,2225,2200,1173
|
|
20240904,122600,2233476030,2215,2220,2220,2215,969
|
|
20240904,122500,2231325375,2220,2195,2225,2195,4095
|
|
20240904,122400,2222328665,2195,2195,2195,2195,688
|
|
20240904,122300,2220818505,2195,2210,2210,2195,312
|
|
20240904,122200,2220129255,2210,2210,2210,2210,1
|
|
20240904,122100,2220127045,2210,2210,2210,2210,90
|
|
20240904,122000,2219928145,2210,2210,2215,2210,117
|
|
20240904,121900,2219669315,2210,2210,2210,2210,118
|
|
20240904,121800,2219408535,2210,2210,2210,2210,1269
|
|
20240904,121700,2216604045,2210,2210,2210,2210,225
|
|
20240904,121600,2216106795,2210,2215,2215,2210,577
|
|
20240904,121500,2214831620,2215,2215,2215,2215,52
|
|
20240904,121400,2214716440,2215,2215,2215,2215,1501
|
|
20240904,121300,2211391725,2220,2220,2220,2190,2642
|
|
20240904,121200,2205578305,2210,2205,2210,2205,1078
|
|
20240904,121100,2203196610,2205,2210,2210,2205,565
|
|
20240904,121000,2201950775,2205,2205,2205,2205,25
|
|
20240904,120900,2201895650,2205,2220,2220,2205,75
|
|
20240904,120800,2201729165,2220,2225,2225,2220,3383
|
|
20240904,120700,2194218860,2225,2200,2225,2200,9159
|
|
20240904,120600,2173975110,2200,2185,2200,2185,425
|
|
20240904,120500,2173045630,2185,2185,2185,2185,502
|
|
20240904,120400,2171948760,2200,2190,2200,2185,976
|
|
20240904,120300,2169813715,2185,2190,2190,2185,149
|
|
20240904,120200,2169488120,2185,2190,2205,2180,481
|
|
20240904,120100,2168435930,2185,2180,2185,2180,1524
|
|
20240904,120000,2165111155,2185,2185,2185,2170,5415
|
|
20240904,115900,2153318430,2185,2185,2190,2185,1389
|
|
20240904,115800,2150282770,2190,2195,2200,2190,508
|
|
20240904,115700,2149169935,2200,2205,2205,2195,516
|
|
20240904,115600,2148037215,2200,2195,2205,2190,3203
|
|
20240904,115500,2141006415,2190,2190,2190,2190,5283
|
|
20240904,115400,2129436645,2185,2190,2190,2175,7913
|
|
20240904,115300,2112175410,2190,2215,2215,2185,15929
|
|
20240904,115200,2077144960,2215,2200,2215,2200,2057
|
|
20240904,115100,2072609495,2215,2215,2215,2200,8974
|
|
20240904,115000,2052852850,2215,2215,2215,2215,1006
|
|
20240904,114900,2050624560,2215,2210,2215,2205,1683
|
|
20240904,114800,2046905135,2210,2210,2210,2210,169
|
|
20240904,114700,2046531645,2210,2205,2210,2205,3423
|
|
20240904,114600,2038981085,2205,2220,2220,2205,5062
|
|
20240904,114500,2027772440,2235,2240,2240,2225,5513
|
|
20240904,114400,2015458970,2240,2240,2245,2240,1163
|
|
20240904,114300,2012853845,2240,2240,2240,2235,417
|
|
20240904,114200,2011921310,2240,2240,2240,2240,193
|
|
20240904,114100,2011488990,2235,2235,2235,2230,704
|
|
20240904,114000,2009918185,2240,2240,2240,2235,1397
|
|
20240904,113900,2006791200,2240,2240,2245,2235,399
|
|
20240904,113800,2005898385,2245,2240,2245,2240,1157
|
|
20240904,113700,2003306680,2240,2235,2240,2235,1615
|
|
20240904,113600,1999689535,2235,2235,2235,2230,1929
|
|
20240904,113500,1995378850,2235,2235,2235,2235,32
|
|
20240904,113400,1995307330,2225,2225,2225,2225,0
|
|
20240904,113300,1995307330,2225,2230,2230,2225,2048
|
|
20240904,113200,1990747470,2230,2230,2235,2230,90
|
|
20240904,113100,1990546740,2225,2230,2230,2225,252
|
|
20240904,113000,1989985540,2235,2235,2235,2235,31
|
|
20240904,112900,1989916255,2235,2235,2235,2230,11
|
|
20240904,112800,1989891695,2235,2235,2235,2235,84
|
|
20240904,112700,1989703955,2235,2225,2235,2215,386
|
|
20240904,112600,1988845635,2220,2215,2220,2215,610
|
|
20240904,112500,1987491485,2215,2225,2225,2205,11831
|
|
20240904,112400,1961308595,2215,2225,2225,2215,761
|
|
20240904,112300,1959620230,2225,2230,2230,2225,21
|
|
20240904,112200,1959573500,2230,2230,2240,2220,4328
|
|
20240904,112100,1949935175,2240,2240,2240,2240,18
|
|
20240904,112000,1949894855,2240,2240,2240,2240,0
|
|
20240904,111900,1949894855,2240,2240,2240,2240,1
|
|
20240904,111800,1949892615,2225,2240,2240,2225,7878
|
|
20240904,111700,1932335810,2245,2245,2250,2240,522
|
|
20240904,111600,1931163930,2250,2240,2255,2235,1749
|
|
20240904,111500,1927236925,2240,2240,2240,2240,2108
|
|
20240904,111400,1922515005,2240,2230,2240,2230,104
|
|
20240904,111300,1922282085,2240,2235,2240,2235,401
|
|
20240904,111200,1921385515,2235,2230,2235,2230,1250
|
|
20240904,111100,1918597865,2235,2235,2240,2225,752
|
|
20240904,111000,1916917285,2235,2240,2240,2225,558
|
|
20240904,110900,1915670005,2245,2235,2245,2225,3152
|
|
20240904,110800,1908619245,2225,2220,2235,2220,4313
|
|
20240904,110700,1899032035,2210,2210,2210,2210,0
|
|
20240904,110600,1899032035,2210,2210,2210,2210,0
|
|
20240904,110500,1899032035,2210,2225,2225,2210,6845
|
|
20240904,110400,1883858785,2235,2225,2235,2220,796
|
|
20240904,110300,1882087410,2225,2245,2245,2225,22607
|
|
20240904,110200,1831714830,2245,2255,2260,2245,2370
|
|
20240904,110100,1826383395,2255,2255,2255,2250,3848
|
|
20240904,110000,1817712005,2255,2255,2260,2250,2781
|
|
20240904,105900,1811445205,2255,2255,2255,2255,669
|
|
20240904,105800,1809936610,2250,2250,2250,2250,335
|
|
20240904,105700,1809182860,2250,2250,2255,2245,1266
|
|
20240904,105600,1806336280,2245,2245,2245,2245,212
|
|
20240904,105500,1805860340,2245,2250,2250,2245,10
|
|
20240904,105400,1805837865,2245,2245,2245,2245,0
|
|
20240904,105300,1805837865,2245,2245,2245,2245,0
|
|
20240904,105200,1805837865,2245,2245,2245,2245,14
|
|
20240904,105100,1805806435,2245,2260,2260,2245,624
|
|
20240904,105000,1804396945,2265,2240,2265,2240,235
|
|
20240904,104900,1803869590,2240,2245,2250,2240,1451
|
|
20240904,104800,1800611305,2245,2250,2250,2245,529
|
|
20240904,104700,1799422375,2250,2260,2265,2250,1029
|
|
20240904,104600,1797103695,2270,2265,2270,2260,1276
|
|
20240904,104500,1794214480,2265,2265,2265,2265,891
|
|
20240904,104400,1792196365,2260,2250,2260,2250,531
|
|
20240904,104300,1790998930,2255,2245,2255,2245,1883
|
|
20240904,104200,1786763330,2250,2250,2250,2250,443
|
|
20240904,104100,1785766580,2250,2250,2250,2250,975
|
|
20240904,104000,1783572830,2250,2235,2250,2235,1037
|
|
20240904,103900,1781250670,2235,2235,2240,2235,926
|
|
20240904,103800,1779177125,2235,2230,2240,2230,3173
|
|
20240904,103700,1772084420,2240,2235,2240,2230,1965
|
|
20240904,103600,1767696900,2240,2240,2240,2240,832
|
|
20240904,103500,1765833220,2240,2250,2250,2240,953
|
|
20240904,103400,1763692065,2250,2255,2255,2250,12
|
|
20240904,103300,1763665015,2255,2240,2255,2240,127
|
|
20240904,103200,1763378935,2255,2240,2255,2240,47
|
|
20240904,103100,1763273565,2240,2240,2240,2240,1
|
|
20240904,103000,1763271325,2260,2260,2260,2245,4518
|
|
20240904,102900,1753127650,2260,2250,2260,2245,1924
|
|
20240904,102800,1748792000,2250,2250,2250,2250,1379
|
|
20240904,102700,1745689250,2250,2250,2250,2250,3828
|
|
20240904,102600,1737076250,2255,2245,2255,2240,651
|
|
20240904,102500,1735615590,2245,2245,2245,2240,246
|
|
20240904,102400,1735063530,2240,2240,2240,2235,685
|
|
20240904,102300,1733530555,2230,2240,2240,2230,8279
|
|
20240904,102200,1715022660,2240,2230,2240,2230,6668
|
|
20240904,102100,1700150910,2230,2250,2255,2230,2352
|
|
20240904,102000,1694898450,2235,2255,2255,2235,4819
|
|
20240904,101900,1684088605,2255,2255,2255,2255,2033
|
|
20240904,101800,1679504190,2255,2245,2255,2245,237
|
|
20240904,101700,1678969785,2255,2250,2260,2245,2760
|
|
20240904,101600,1672759570,2255,2235,2255,2235,24811
|
|
20240904,101500,1617181105,2230,2225,2240,2225,3063
|
|
20240904,101400,1610357560,2225,2240,2240,2225,3663
|
|
20240904,101300,1602182100,2240,2235,2240,2230,3128
|
|
20240904,101200,1595197185,2235,2220,2240,2215,3588
|
|
20240904,101100,1587197570,2215,2235,2240,2215,23360
|
|
20240904,101000,1535213110,2245,2265,2265,2235,22759
|
|
20240904,100900,1484095920,2265,2260,2265,2260,1433
|
|
20240904,100800,1480856285,2260,2260,2270,2260,1346
|
|
20240904,100700,1477809600,2260,2270,2270,2260,3763
|
|
20240904,100600,1469293230,2270,2275,2275,2270,2008
|
|
20240904,100500,1464735015,2280,2285,2285,2270,979
|
|
20240904,100400,1462509890,2275,2300,2300,2275,3600
|
|
20240904,100300,1454319060,2305,2285,2305,2285,1462
|
|
20240904,100200,1450967920,2295,2285,2295,2280,399
|
|
20240904,100100,1450056280,2300,2310,2310,2285,3482
|
|
20240904,100000,1442076555,2310,2300,2310,2300,64
|
|
20240904,095900,1441929315,2310,2305,2310,2295,1604
|
|
20240904,095800,1438236425,2305,2295,2305,2290,2049
|
|
20240904,095700,1433537415,2295,2295,2295,2290,940
|
|
20240904,095600,1431382400,2295,2290,2295,2290,62
|
|
20240904,095500,1431240415,2295,2305,2305,2295,1591
|
|
20240904,095400,1427583765,2315,2305,2315,2295,1753
|
|
20240904,095300,1423553925,2305,2295,2305,2295,2112
|
|
20240904,095200,1418698850,2290,2290,2295,2290,1971
|
|
20240904,095100,1414185255,2280,2285,2285,2280,972
|
|
20240904,095000,1411968745,2290,2290,2290,2275,6979
|
|
20240904,094900,1396089555,2295,2295,2295,2270,2169
|
|
20240904,094800,1391163325,2270,2270,2300,2265,3446
|
|
20240904,094700,1383333740,2270,2280,2280,2270,3564
|
|
20240904,094600,1375232875,2275,2280,2280,2275,963
|
|
20240904,094500,1373040310,2285,2280,2290,2270,6457
|
|
20240904,094400,1358356780,2280,2295,2300,2280,3601
|
|
20240904,094300,1350118675,2300,2300,2305,2300,278
|
|
20240904,094200,1349478975,2305,2290,2305,2290,327
|
|
20240904,094100,1348728220,2285,2305,2305,2285,2320
|
|
20240904,094000,1343408320,2315,2325,2325,2310,4002
|
|
20240904,093900,1334136830,2325,2295,2325,2295,4893
|
|
20240904,093800,1322851605,2295,2290,2295,2290,4219
|
|
20240904,093700,1313189890,2290,2315,2320,2290,3661
|
|
20240904,093600,1304778820,2315,2295,2320,2250,16223
|
|
20240904,093500,1267912895,2290,2290,2300,2285,2088
|
|
20240904,093400,1263132910,2290,2315,2315,2290,13804
|
|
20240904,093300,1231360075,2310,2315,2325,2310,5032
|
|
20240904,093200,1219716460,2315,2340,2340,2315,5202
|
|
20240904,093100,1207632645,2330,2350,2350,2330,2752
|
|
20240904,093000,1201195380,2350,2365,2365,2340,7359
|
|
20240904,092900,1183933975,2350,2335,2375,2335,18691
|
|
20240904,092800,1139763550,2345,2330,2355,2330,4586
|
|
20240904,092700,1129038445,2350,2340,2350,2325,4307
|
|
20240904,092600,1118997935,2325,2360,2360,2325,8610
|
|
20240904,092500,1098848060,2355,2345,2360,2345,8318
|
|
20240904,092400,1079255615,2350,2340,2355,2335,1411
|
|
20240904,092300,1075944330,2350,2365,2365,2340,11129
|
|
20240904,092200,1049766525,2355,2350,2375,2350,8923
|
|
20240904,092100,1028696080,2360,2330,2360,2330,9935
|
|
20240904,092000,1005404680,2340,2310,2340,2300,4856
|
|
20240904,091900,994137535,2300,2325,2325,2300,12212
|
|
20240904,091800,965936020,2315,2315,2340,2310,11643
|
|
20240904,091700,938902065,2320,2310,2320,2305,8711
|
|
20240904,091600,918716910,2320,2315,2325,2305,4787
|
|
20240904,091500,907626990,2305,2310,2315,2295,4567
|
|
20240904,091400,897114425,2305,2310,2330,2295,6110
|
|
20240904,091300,883030755,2330,2345,2345,2310,7754
|
|
20240904,091200,865017665,2335,2335,2390,2325,11396
|
|
20240904,091100,838150735,2325,2300,2335,2300,5172
|
|
20240904,091000,826170740,2315,2335,2345,2300,9757
|
|
20240904,090900,803531320,2335,2280,2390,2275,29592
|
|
20240904,090800,734682765,2265,2365,2365,2225,88085
|
|
20240904,090700,533750300,2365,2345,2395,2340,17659
|
|
20240904,090600,492090200,2340,2335,2355,2330,8563
|
|
20240904,090500,472077680,2340,2375,2375,2330,10282
|
|
20240904,090400,447925390,2350,2345,2375,2345,35327
|
|
20240904,090300,364721790,2350,2380,2415,2330,18896
|
|
20240904,090200,319894010,2385,2360,2385,2315,26995
|
|
20240904,090100,256452925,2355,2400,2430,2310,62037
|
|
20240904,090000,110015095,2400,2455,2455,2390,41822
|