742 lines
35 KiB
CSV
742 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,211900,472120700,3485,3485,3485,3485,1383
|
|
20240904,211800,472120700,3485,3485,3485,3485,0
|
|
20240904,211700,472120700,3485,3485,3485,3485,0
|
|
20240904,211600,472120700,3485,3485,3485,3485,0
|
|
20240904,211500,472120700,3485,3485,3485,3485,0
|
|
20240904,211400,472120700,3485,3485,3485,3485,0
|
|
20240904,211300,472120700,3485,3485,3485,3485,0
|
|
20240904,211200,472120700,3485,3485,3485,3485,0
|
|
20240904,211100,472120700,3485,3485,3485,3485,0
|
|
20240904,211000,472120700,3485,3485,3485,3485,0
|
|
20240904,210900,472120700,3485,3485,3485,3485,0
|
|
20240904,210800,472120700,3485,3485,3485,3485,0
|
|
20240904,210700,472120700,3485,3485,3485,3485,0
|
|
20240904,210600,472120700,3485,3485,3485,3485,0
|
|
20240904,210500,472120700,3485,3485,3485,3485,0
|
|
20240904,210400,472120700,3485,3485,3485,3485,0
|
|
20240904,210300,472120700,3485,3485,3485,3485,0
|
|
20240904,210200,472120700,3485,3485,3485,3485,0
|
|
20240904,210100,472120700,3485,3485,3485,3485,0
|
|
20240904,210000,472120700,3485,3485,3485,3485,0
|
|
20240904,205900,472120700,3485,3485,3485,3485,0
|
|
20240904,205800,472120700,3485,3485,3485,3485,0
|
|
20240904,205700,472120700,3485,3485,3485,3485,0
|
|
20240904,205600,472120700,3485,3485,3485,3485,0
|
|
20240904,205500,472120700,3485,3485,3485,3485,0
|
|
20240904,205400,472120700,3485,3485,3485,3485,0
|
|
20240904,205300,472120700,3485,3485,3485,3485,0
|
|
20240904,205200,472120700,3485,3485,3485,3485,0
|
|
20240904,205100,472120700,3485,3485,3485,3485,0
|
|
20240904,205000,472120700,3485,3485,3485,3485,0
|
|
20240904,204900,472120700,3485,3485,3485,3485,1383
|
|
20240904,204800,472120700,3485,3485,3485,3485,0
|
|
20240904,204700,472120700,3485,3485,3485,3485,0
|
|
20240904,204600,472120700,3485,3485,3485,3485,0
|
|
20240904,204500,472120700,3485,3485,3485,3485,0
|
|
20240904,204400,472120700,3485,3485,3485,3485,0
|
|
20240904,204300,472120700,3485,3485,3485,3485,0
|
|
20240904,204200,472120700,3485,3485,3485,3485,0
|
|
20240904,204100,472120700,3485,3485,3485,3485,0
|
|
20240904,204000,472120700,3485,3485,3485,3485,0
|
|
20240904,203900,472120700,3485,3485,3485,3485,0
|
|
20240904,203800,472120700,3485,3485,3485,3485,0
|
|
20240904,203700,472120700,3485,3485,3485,3485,0
|
|
20240904,203600,472120700,3485,3485,3485,3485,0
|
|
20240904,203500,472120700,3485,3485,3485,3485,0
|
|
20240904,203400,472120700,3485,3485,3485,3485,0
|
|
20240904,203300,472120700,3485,3485,3485,3485,0
|
|
20240904,203200,472120700,3485,3485,3485,3485,0
|
|
20240904,203100,472120700,3485,3485,3485,3485,0
|
|
20240904,203000,472120700,3485,3485,3485,3485,0
|
|
20240904,202900,472120700,3485,3485,3485,3485,0
|
|
20240904,202800,472120700,3485,3485,3485,3485,0
|
|
20240904,202700,472120700,3485,3485,3485,3485,0
|
|
20240904,202600,472120700,3485,3485,3485,3485,0
|
|
20240904,202500,472120700,3485,3485,3485,3485,0
|
|
20240904,202400,472120700,3485,3485,3485,3485,0
|
|
20240904,202300,472120700,3485,3485,3485,3485,0
|
|
20240904,202200,472120700,3485,3485,3485,3485,0
|
|
20240904,202100,472120700,3485,3485,3485,3485,0
|
|
20240904,202000,472120700,3485,3485,3485,3485,0
|
|
20240904,201900,472120700,3485,3485,3485,3485,1383
|
|
20240904,201800,472120700,3485,3485,3485,3485,0
|
|
20240904,201700,472120700,3485,3485,3485,3485,0
|
|
20240904,201600,472120700,3485,3485,3485,3485,0
|
|
20240904,201500,472120700,3485,3485,3485,3485,0
|
|
20240904,201400,472120700,3485,3485,3485,3485,0
|
|
20240904,201300,472120700,3485,3485,3485,3485,0
|
|
20240904,201200,472120700,3485,3485,3485,3485,0
|
|
20240904,201100,472120700,3485,3485,3485,3485,0
|
|
20240904,201000,472120700,3485,3485,3485,3485,0
|
|
20240904,200900,472120700,3485,3485,3485,3485,0
|
|
20240904,200800,472120700,3485,3485,3485,3485,0
|
|
20240904,200700,472120700,3485,3485,3485,3485,0
|
|
20240904,200600,472120700,3485,3485,3485,3485,0
|
|
20240904,200500,472120700,3485,3485,3485,3485,0
|
|
20240904,200400,472120700,3485,3485,3485,3485,0
|
|
20240904,200300,472120700,3485,3485,3485,3485,0
|
|
20240904,200200,472120700,3485,3485,3485,3485,0
|
|
20240904,200100,472120700,3485,3485,3485,3485,0
|
|
20240904,200000,472120700,3485,3485,3485,3485,0
|
|
20240904,195900,472120700,3485,3485,3485,3485,0
|
|
20240904,195800,472120700,3485,3485,3485,3485,0
|
|
20240904,195700,472120700,3485,3485,3485,3485,0
|
|
20240904,195600,472120700,3485,3485,3485,3485,0
|
|
20240904,195500,472120700,3485,3485,3485,3485,0
|
|
20240904,195400,472120700,3485,3485,3485,3485,0
|
|
20240904,195300,472120700,3485,3485,3485,3485,0
|
|
20240904,195200,472120700,3485,3485,3485,3485,0
|
|
20240904,195100,472120700,3485,3485,3485,3485,0
|
|
20240904,195000,472120700,3485,3485,3485,3485,0
|
|
20240904,194900,472120700,3485,3485,3485,3485,1383
|
|
20240904,194800,472120700,3485,3485,3485,3485,0
|
|
20240904,194700,472120700,3485,3485,3485,3485,0
|
|
20240904,194600,472120700,3485,3485,3485,3485,0
|
|
20240904,194500,472120700,3485,3485,3485,3485,0
|
|
20240904,194400,472120700,3485,3485,3485,3485,0
|
|
20240904,194300,472120700,3485,3485,3485,3485,0
|
|
20240904,194200,472120700,3485,3485,3485,3485,0
|
|
20240904,194100,472120700,3485,3485,3485,3485,0
|
|
20240904,194000,472120700,3485,3485,3485,3485,0
|
|
20240904,193900,472120700,3485,3485,3485,3485,0
|
|
20240904,193800,472120700,3485,3485,3485,3485,0
|
|
20240904,193700,472120700,3485,3485,3485,3485,0
|
|
20240904,193600,472120700,3485,3485,3485,3485,0
|
|
20240904,193500,472120700,3485,3485,3485,3485,0
|
|
20240904,193400,472120700,3485,3485,3485,3485,0
|
|
20240904,193300,472120700,3485,3485,3485,3485,0
|
|
20240904,193200,472120700,3485,3485,3485,3485,0
|
|
20240904,193100,472120700,3485,3485,3485,3485,0
|
|
20240904,193000,472120700,3485,3485,3485,3485,0
|
|
20240904,192900,472120700,3485,3485,3485,3485,0
|
|
20240904,192800,472120700,3485,3485,3485,3485,0
|
|
20240904,192700,472120700,3485,3485,3485,3485,0
|
|
20240904,192600,472120700,3485,3485,3485,3485,0
|
|
20240904,192500,472120700,3485,3485,3485,3485,0
|
|
20240904,192400,472120700,3485,3485,3485,3485,0
|
|
20240904,192300,472120700,3485,3485,3485,3485,0
|
|
20240904,192200,472120700,3485,3485,3485,3485,0
|
|
20240904,192100,472120700,3485,3485,3485,3485,0
|
|
20240904,192000,472120700,3485,3485,3485,3485,0
|
|
20240904,191900,472120700,3485,3485,3485,3485,1383
|
|
20240904,191800,472120700,3485,3485,3485,3485,0
|
|
20240904,191700,472120700,3485,3485,3485,3485,0
|
|
20240904,191600,472120700,3485,3485,3485,3485,0
|
|
20240904,191500,472120700,3485,3485,3485,3485,0
|
|
20240904,191400,472120700,3485,3485,3485,3485,0
|
|
20240904,191300,472120700,3485,3485,3485,3485,0
|
|
20240904,191200,472120700,3485,3485,3485,3485,0
|
|
20240904,191100,472120700,3485,3485,3485,3485,0
|
|
20240904,191000,472120700,3485,3485,3485,3485,0
|
|
20240904,190900,472120700,3485,3485,3485,3485,0
|
|
20240904,190800,472120700,3485,3485,3485,3485,0
|
|
20240904,190700,472120700,3485,3485,3485,3485,0
|
|
20240904,190600,472120700,3485,3485,3485,3485,0
|
|
20240904,190500,472120700,3485,3485,3485,3485,0
|
|
20240904,190400,472120700,3485,3485,3485,3485,0
|
|
20240904,190300,472120700,3485,3485,3485,3485,0
|
|
20240904,190200,472120700,3485,3485,3485,3485,0
|
|
20240904,190100,472120700,3485,3485,3485,3485,0
|
|
20240904,190000,472120700,3485,3485,3485,3485,0
|
|
20240904,185900,472120700,3485,3485,3485,3485,0
|
|
20240904,185800,472120700,3485,3485,3485,3485,0
|
|
20240904,185700,472120700,3485,3485,3485,3485,0
|
|
20240904,185600,472120700,3485,3485,3485,3485,0
|
|
20240904,185500,472120700,3485,3485,3485,3485,0
|
|
20240904,185400,472120700,3485,3485,3485,3485,0
|
|
20240904,185300,472120700,3485,3485,3485,3485,0
|
|
20240904,185200,472120700,3485,3485,3485,3485,0
|
|
20240904,185100,472120700,3485,3485,3485,3485,0
|
|
20240904,185000,472120700,3485,3485,3485,3485,0
|
|
20240904,184900,472120700,3485,3485,3485,3485,1383
|
|
20240904,184800,472120700,3485,3485,3485,3485,0
|
|
20240904,184700,472120700,3485,3485,3485,3485,0
|
|
20240904,184600,472120700,3485,3485,3485,3485,0
|
|
20240904,184500,472120700,3485,3485,3485,3485,0
|
|
20240904,184400,472120700,3485,3485,3485,3485,0
|
|
20240904,184300,472120700,3485,3485,3485,3485,0
|
|
20240904,184200,472120700,3485,3485,3485,3485,0
|
|
20240904,184100,472120700,3485,3485,3485,3485,0
|
|
20240904,184000,472120700,3485,3485,3485,3485,0
|
|
20240904,183900,472120700,3485,3485,3485,3485,0
|
|
20240904,183800,472120700,3485,3485,3485,3485,0
|
|
20240904,183700,472120700,3485,3485,3485,3485,0
|
|
20240904,183600,472120700,3485,3485,3485,3485,0
|
|
20240904,183500,472120700,3485,3485,3485,3485,0
|
|
20240904,183400,472120700,3485,3485,3485,3485,0
|
|
20240904,183300,472120700,3485,3485,3485,3485,0
|
|
20240904,183200,472120700,3485,3485,3485,3485,0
|
|
20240904,183100,472120700,3485,3485,3485,3485,0
|
|
20240904,183000,472120700,3485,3485,3485,3485,0
|
|
20240904,182900,472120700,3485,3485,3485,3485,0
|
|
20240904,182800,472120700,3485,3485,3485,3485,0
|
|
20240904,182700,472120700,3485,3485,3485,3485,0
|
|
20240904,182600,472120700,3485,3485,3485,3485,0
|
|
20240904,182500,472120700,3485,3485,3485,3485,0
|
|
20240904,182400,472120700,3485,3485,3485,3485,0
|
|
20240904,182300,472120700,3485,3485,3485,3485,0
|
|
20240904,182200,472120700,3485,3485,3485,3485,0
|
|
20240904,182100,472120700,3485,3485,3485,3485,0
|
|
20240904,182000,472120700,3485,3485,3485,3485,0
|
|
20240904,181900,472120700,3485,3485,3485,3485,1383
|
|
20240904,181800,472120700,3485,3485,3485,3485,0
|
|
20240904,181700,472120700,3485,3485,3485,3485,0
|
|
20240904,181600,472120700,3485,3485,3485,3485,0
|
|
20240904,181500,472120700,3485,3485,3485,3485,0
|
|
20240904,181400,472120700,3485,3485,3485,3485,0
|
|
20240904,181300,472120700,3485,3485,3485,3485,0
|
|
20240904,181200,472120700,3485,3485,3485,3485,0
|
|
20240904,181100,472120700,3485,3485,3485,3485,0
|
|
20240904,181000,472120700,3485,3485,3485,3485,0
|
|
20240904,180900,472120700,3485,3485,3485,3485,0
|
|
20240904,180800,472120700,3485,3485,3485,3485,0
|
|
20240904,180700,472120700,3485,3485,3485,3485,0
|
|
20240904,180600,472120700,3485,3485,3485,3485,0
|
|
20240904,180500,472120700,3485,3485,3485,3485,0
|
|
20240904,180400,472120700,3485,3485,3485,3485,0
|
|
20240904,180300,472120700,3485,3485,3485,3485,0
|
|
20240904,180200,472120700,3485,3485,3485,3485,0
|
|
20240904,180100,472120700,3485,3485,3485,3485,0
|
|
20240904,180000,472120700,3485,3485,3485,3485,0
|
|
20240904,175900,472120700,3485,3485,3485,3485,0
|
|
20240904,175800,472120700,3485,3485,3485,3485,0
|
|
20240904,175700,472120700,3485,3485,3485,3485,0
|
|
20240904,175600,472120700,3485,3485,3485,3485,0
|
|
20240904,175500,472120700,3485,3485,3485,3485,0
|
|
20240904,175400,472120700,3485,3485,3485,3485,0
|
|
20240904,175300,472120700,3485,3485,3485,3485,0
|
|
20240904,175200,472120700,3485,3485,3485,3485,0
|
|
20240904,175100,472120700,3485,3485,3485,3485,0
|
|
20240904,175000,472120700,3485,3485,3485,3485,0
|
|
20240904,174900,472120700,3485,3485,3485,3485,1383
|
|
20240904,174800,472120700,3485,3485,3485,3485,0
|
|
20240904,174700,472120700,3485,3485,3485,3485,0
|
|
20240904,174600,472120700,3485,3485,3485,3485,0
|
|
20240904,174500,472120700,3485,3485,3485,3485,0
|
|
20240904,174400,472120700,3485,3485,3485,3485,0
|
|
20240904,174300,472120700,3485,3485,3485,3485,0
|
|
20240904,174200,472120700,3485,3485,3485,3485,0
|
|
20240904,174100,472120700,3485,3485,3485,3485,0
|
|
20240904,174000,472120700,3485,3485,3485,3485,0
|
|
20240904,173900,472120700,3485,3485,3485,3485,0
|
|
20240904,173800,472120700,3485,3485,3485,3485,0
|
|
20240904,173700,472120700,3485,3485,3485,3485,0
|
|
20240904,173600,472120700,3485,3485,3485,3485,0
|
|
20240904,173500,472120700,3485,3485,3485,3485,0
|
|
20240904,173400,472120700,3485,3485,3485,3485,0
|
|
20240904,173300,472120700,3485,3485,3485,3485,0
|
|
20240904,173200,472120700,3485,3485,3485,3485,0
|
|
20240904,173100,472120700,3485,3485,3485,3485,0
|
|
20240904,173000,472120700,3485,3485,3485,3485,0
|
|
20240904,172900,472120700,3485,3485,3485,3485,0
|
|
20240904,172800,472120700,3485,3485,3485,3485,0
|
|
20240904,172700,472120700,3485,3485,3485,3485,0
|
|
20240904,172600,472120700,3485,3485,3485,3485,0
|
|
20240904,172500,472120700,3485,3485,3485,3485,0
|
|
20240904,172400,472120700,3485,3485,3485,3485,0
|
|
20240904,172300,472120700,3485,3485,3485,3485,0
|
|
20240904,172200,472120700,3485,3485,3485,3485,0
|
|
20240904,172100,472120700,3485,3485,3485,3485,0
|
|
20240904,172000,472120700,3485,3485,3485,3485,0
|
|
20240904,171900,472120700,3485,3485,3485,3485,1383
|
|
20240904,171800,472120700,3485,3485,3485,3485,0
|
|
20240904,171700,472120700,3485,3485,3485,3485,0
|
|
20240904,171600,472120700,3485,3485,3485,3485,0
|
|
20240904,171500,472120700,3485,3485,3485,3485,0
|
|
20240904,171400,472120700,3485,3485,3485,3485,0
|
|
20240904,171300,472120700,3485,3485,3485,3485,0
|
|
20240904,171200,472120700,3485,3485,3485,3485,0
|
|
20240904,171100,472120700,3485,3485,3485,3485,0
|
|
20240904,171000,472120700,3485,3485,3485,3485,0
|
|
20240904,170900,472120700,3485,3485,3485,3485,0
|
|
20240904,170800,472120700,3485,3485,3485,3485,0
|
|
20240904,170700,472120700,3485,3485,3485,3485,0
|
|
20240904,170600,472120700,3485,3485,3485,3485,0
|
|
20240904,170500,472120700,3485,3485,3485,3485,0
|
|
20240904,170400,472120700,3485,3485,3485,3485,0
|
|
20240904,170300,472120700,3485,3485,3485,3485,0
|
|
20240904,170200,472120700,3485,3485,3485,3485,0
|
|
20240904,170100,472120700,3485,3485,3485,3485,0
|
|
20240904,170000,472120700,3485,3485,3485,3485,0
|
|
20240904,165900,472120700,3485,3485,3485,3485,0
|
|
20240904,165800,472120700,3485,3485,3485,3485,0
|
|
20240904,165700,472120700,3485,3485,3485,3485,0
|
|
20240904,165600,472120700,3485,3485,3485,3485,0
|
|
20240904,165500,472120700,3485,3485,3485,3485,0
|
|
20240904,165400,472120700,3485,3485,3485,3485,0
|
|
20240904,165300,472120700,3485,3485,3485,3485,0
|
|
20240904,165200,472120700,3485,3485,3485,3485,0
|
|
20240904,165100,472120700,3485,3485,3485,3485,0
|
|
20240904,165000,472120700,3485,3485,3485,3485,0
|
|
20240904,164900,472120700,3485,3485,3485,3485,1383
|
|
20240904,164800,472120700,3485,3485,3485,3485,0
|
|
20240904,164700,472120700,3485,3485,3485,3485,0
|
|
20240904,164600,472120700,3485,3485,3485,3485,0
|
|
20240904,164500,472120700,3485,3485,3485,3485,0
|
|
20240904,164400,472120700,3485,3485,3485,3485,0
|
|
20240904,164300,472120700,3485,3485,3485,3485,0
|
|
20240904,164200,472120700,3485,3485,3485,3485,0
|
|
20240904,164100,472120700,3485,3485,3485,3485,0
|
|
20240904,164000,472120700,3485,3485,3485,3485,0
|
|
20240904,163900,472120700,3485,3485,3485,3485,0
|
|
20240904,163800,472120700,3485,3485,3485,3485,0
|
|
20240904,163700,472120700,3485,3485,3485,3485,0
|
|
20240904,163600,472120700,3485,3485,3485,3485,0
|
|
20240904,163500,472120700,3485,3485,3485,3485,0
|
|
20240904,163400,472120700,3485,3485,3485,3485,0
|
|
20240904,163300,472120700,3485,3485,3485,3485,0
|
|
20240904,163200,472120700,3485,3485,3485,3485,0
|
|
20240904,163100,472120700,3485,3485,3485,3485,0
|
|
20240904,163000,472120700,3485,3485,3485,3485,0
|
|
20240904,162900,472120700,3485,3485,3485,3485,0
|
|
20240904,162800,472120700,3485,3485,3485,3485,0
|
|
20240904,162700,472120700,3485,3485,3485,3485,0
|
|
20240904,162600,472120700,3485,3485,3485,3485,0
|
|
20240904,162500,472120700,3485,3485,3485,3485,0
|
|
20240904,162400,472120700,3485,3485,3485,3485,0
|
|
20240904,162300,472120700,3485,3485,3485,3485,0
|
|
20240904,162200,472120700,3485,3485,3485,3485,0
|
|
20240904,162100,472120700,3485,3485,3485,3485,0
|
|
20240904,162000,472120700,3485,3485,3485,3485,0
|
|
20240904,161900,472120700,3485,3485,3485,3485,1383
|
|
20240904,161800,472120700,3485,3485,3485,3485,0
|
|
20240904,161700,472120700,3485,3485,3485,3485,0
|
|
20240904,161600,472120700,3485,3485,3485,3485,0
|
|
20240904,161500,472120700,3485,3485,3485,3485,0
|
|
20240904,161400,472120700,3485,3485,3485,3485,0
|
|
20240904,161300,472120700,3485,3485,3485,3485,0
|
|
20240904,161200,472120700,3485,3485,3485,3485,0
|
|
20240904,161100,472120700,3485,3485,3485,3485,0
|
|
20240904,161000,472120700,3485,3485,3485,3485,0
|
|
20240904,160900,472120700,3485,3485,3485,3485,0
|
|
20240904,160800,472120700,3485,3485,3485,3485,0
|
|
20240904,160700,472120700,3485,3485,3485,3485,0
|
|
20240904,160600,472120700,3485,3485,3485,3485,0
|
|
20240904,160500,472120700,3485,3485,3485,3485,0
|
|
20240904,160400,472120700,3485,3485,3485,3485,0
|
|
20240904,160300,472120700,3485,3485,3485,3485,0
|
|
20240904,160200,472120700,3485,3485,3485,3485,0
|
|
20240904,160100,472120700,3485,3485,3485,3485,0
|
|
20240904,160000,472120700,3485,3485,3485,3485,0
|
|
20240904,155900,472120700,3485,3485,3485,3485,0
|
|
20240904,155800,472120700,3485,3485,3485,3485,0
|
|
20240904,155700,472120700,3485,3485,3485,3485,0
|
|
20240904,155600,472120700,3485,3485,3485,3485,0
|
|
20240904,155500,472120700,3485,3485,3485,3485,0
|
|
20240904,155400,472120700,3485,3485,3485,3485,0
|
|
20240904,155300,472120700,3485,3485,3485,3485,0
|
|
20240904,155200,472120700,3485,3485,3485,3485,0
|
|
20240904,155100,472120700,3485,3485,3485,3485,0
|
|
20240904,155000,472120700,3485,3485,3485,3485,0
|
|
20240904,154900,472120700,3485,3485,3485,3485,1383
|
|
20240904,154800,472120700,3485,3485,3485,3485,0
|
|
20240904,154700,472120700,3485,3485,3485,3485,0
|
|
20240904,154600,472120700,3485,3485,3485,3485,0
|
|
20240904,154500,472120700,3485,3485,3485,3485,0
|
|
20240904,154400,472120700,3485,3485,3485,3485,0
|
|
20240904,154300,472120700,3485,3485,3485,3485,0
|
|
20240904,154200,472120700,3485,3485,3485,3485,0
|
|
20240904,154100,472120700,3485,3485,3485,3485,0
|
|
20240904,154000,472120700,3485,3485,3485,3485,0
|
|
20240904,153900,472120700,3485,3485,3485,3485,0
|
|
20240904,153800,472120700,3485,3485,3485,3485,0
|
|
20240904,153700,472120700,3485,3485,3485,3485,0
|
|
20240904,153600,472120700,3485,3485,3485,3485,0
|
|
20240904,153500,472120700,3485,3485,3485,3485,0
|
|
20240904,153400,472120700,3485,3485,3485,3485,0
|
|
20240904,153300,472120700,3485,3485,3485,3485,0
|
|
20240904,153200,472120700,3485,3485,3485,3485,0
|
|
20240904,153100,472120700,3485,3485,3485,3485,0
|
|
20240904,153000,472120700,3485,3485,3485,3485,1383
|
|
20240904,152900,467300945,3475,3475,3475,3475,0
|
|
20240904,152800,467300945,3475,3475,3475,3475,0
|
|
20240904,152700,467300945,3475,3475,3475,3475,0
|
|
20240904,152600,467300945,3475,3475,3475,3475,0
|
|
20240904,152500,467300945,3475,3475,3475,3475,0
|
|
20240904,152400,467300945,3475,3475,3475,3475,0
|
|
20240904,152300,467300945,3475,3475,3475,3475,0
|
|
20240904,152200,467300945,3475,3475,3475,3475,0
|
|
20240904,152100,467300945,3475,3475,3475,3475,0
|
|
20240904,152000,467300945,3475,3475,3475,3475,0
|
|
20240904,151900,467300945,3475,3475,3475,3475,373
|
|
20240904,151800,466004770,3475,3475,3475,3475,2
|
|
20240904,151700,465997820,3480,3480,3480,3480,431
|
|
20240904,151600,464497940,3480,3480,3480,3480,0
|
|
20240904,151500,464497940,3480,3480,3485,3480,1157
|
|
20240904,151400,460471545,3485,3485,3485,3485,1
|
|
20240904,151300,460468060,3480,3480,3480,3480,211
|
|
20240904,151200,459733780,3485,3485,3485,3485,0
|
|
20240904,151100,459733780,3485,3485,3485,3480,512
|
|
20240904,151000,457951960,3485,3485,3485,3480,629
|
|
20240904,150900,455762985,3485,3485,3485,3485,14
|
|
20240904,150800,455714195,3480,3480,3480,3480,308
|
|
20240904,150700,454642355,3480,3480,3480,3480,31
|
|
20240904,150600,454534475,3480,3480,3480,3480,5
|
|
20240904,150500,454517075,3480,3475,3480,3475,145
|
|
20240904,150400,454013195,3480,3480,3480,3480,0
|
|
20240904,150300,454013195,3480,3480,3480,3480,0
|
|
20240904,150200,454013195,3480,3480,3480,3480,0
|
|
20240904,150100,454013195,3480,3480,3480,3480,0
|
|
20240904,150000,454013195,3480,3480,3480,3480,1
|
|
20240904,145900,454009715,3480,3475,3480,3475,12
|
|
20240904,145800,453968010,3475,3475,3475,3475,185
|
|
20240904,145700,453325135,3475,3475,3475,3475,0
|
|
20240904,145600,453325135,3475,3475,3475,3475,9
|
|
20240904,145500,453293860,3475,3475,3475,3475,0
|
|
20240904,145400,453293860,3475,3475,3475,3475,1
|
|
20240904,145300,453290385,3470,3470,3470,3470,50
|
|
20240904,145200,453116885,3475,3475,3475,3475,0
|
|
20240904,145100,453116885,3475,3470,3475,3470,43
|
|
20240904,145000,452967465,3475,3475,3475,3475,0
|
|
20240904,144900,452967465,3475,3475,3475,3475,0
|
|
20240904,144800,452967465,3475,3475,3475,3475,1
|
|
20240904,144700,452963990,3470,3470,3470,3470,0
|
|
20240904,144600,452963990,3470,3470,3470,3470,0
|
|
20240904,144500,452963990,3470,3470,3470,3470,14
|
|
20240904,144400,452915410,3470,3470,3470,3470,0
|
|
20240904,144300,452915410,3470,3470,3470,3470,505
|
|
20240904,144200,451163060,3470,3475,3475,3470,2
|
|
20240904,144100,451156115,3475,3475,3475,3475,0
|
|
20240904,144000,451156115,3475,3475,3475,3475,0
|
|
20240904,143900,451156115,3475,3475,3475,3475,10
|
|
20240904,143800,451121365,3475,3475,3475,3475,0
|
|
20240904,143700,451121365,3475,3475,3475,3475,50
|
|
20240904,143600,450947615,3475,3475,3475,3475,0
|
|
20240904,143500,450947615,3475,3475,3475,3475,0
|
|
20240904,143400,450947615,3475,3475,3475,3475,1
|
|
20240904,143300,450944140,3475,3475,3475,3475,0
|
|
20240904,143200,450944140,3475,3475,3475,3475,37
|
|
20240904,143100,450815565,3475,3475,3475,3475,0
|
|
20240904,143000,450815565,3475,3480,3480,3475,101
|
|
20240904,142900,450464340,3480,3480,3480,3480,3
|
|
20240904,142800,450453900,3480,3480,3480,3480,28
|
|
20240904,142700,450356460,3475,3475,3475,3475,0
|
|
20240904,142600,450356460,3475,3470,3475,3470,643
|
|
20240904,142500,448124200,3465,3465,3465,3465,7
|
|
20240904,142400,448099945,3465,3465,3465,3465,100
|
|
20240904,142300,447753445,3465,3465,3465,3465,200
|
|
20240904,142200,447060445,3465,3465,3465,3465,0
|
|
20240904,142100,447060445,3465,3465,3465,3465,50
|
|
20240904,142000,446887195,3460,3460,3460,3460,0
|
|
20240904,141900,446887195,3460,3460,3460,3460,0
|
|
20240904,141800,446887195,3460,3465,3465,3460,2734
|
|
20240904,141700,437416530,3465,3465,3465,3465,0
|
|
20240904,141600,437416530,3465,3465,3465,3465,0
|
|
20240904,141500,437416530,3465,3465,3465,3465,578
|
|
20240904,141400,435413760,3470,3470,3470,3470,0
|
|
20240904,141300,435413760,3470,3470,3470,3470,0
|
|
20240904,141200,435413760,3470,3470,3470,3470,0
|
|
20240904,141100,435413760,3470,3470,3470,3470,0
|
|
20240904,141000,435413760,3470,3470,3470,3470,635
|
|
20240904,140900,433210310,3470,3470,3470,3470,0
|
|
20240904,140800,433210310,3470,3470,3470,3470,100
|
|
20240904,140700,432863310,3475,3475,3475,3475,5
|
|
20240904,140600,432845935,3470,3470,3470,3470,1114
|
|
20240904,140500,428980355,3470,3470,3470,3470,0
|
|
20240904,140400,428980355,3470,3470,3470,3470,0
|
|
20240904,140300,428980355,3470,3470,3470,3470,0
|
|
20240904,140200,428980355,3470,3475,3475,3470,81
|
|
20240904,140100,428699230,3475,3475,3475,3475,50
|
|
20240904,140000,428525480,3480,3480,3480,3480,0
|
|
20240904,135900,428525480,3480,3480,3480,3480,0
|
|
20240904,135800,428525480,3480,3480,3480,3480,14
|
|
20240904,135700,428476760,3475,3475,3475,3475,0
|
|
20240904,135600,428476760,3475,3475,3475,3475,60
|
|
20240904,135500,428268260,3475,3475,3475,3475,0
|
|
20240904,135400,428268260,3475,3475,3475,3475,0
|
|
20240904,135300,428268260,3475,3475,3475,3475,0
|
|
20240904,135200,428268260,3475,3475,3475,3475,230
|
|
20240904,135100,427469010,3480,3480,3480,3480,0
|
|
20240904,135000,427469010,3480,3480,3480,3480,0
|
|
20240904,134900,427469010,3480,3480,3480,3480,0
|
|
20240904,134800,427469010,3480,3480,3480,3480,0
|
|
20240904,134700,427469010,3480,3480,3480,3480,0
|
|
20240904,134600,427469010,3480,3480,3480,3480,0
|
|
20240904,134500,427469010,3480,3480,3480,3480,50
|
|
20240904,134400,427295010,3480,3480,3480,3480,1
|
|
20240904,134300,427291530,3475,3475,3475,3475,0
|
|
20240904,134200,427291530,3475,3475,3475,3475,0
|
|
20240904,134100,427291530,3475,3480,3480,3475,1720
|
|
20240904,134000,421314430,3480,3480,3480,3480,0
|
|
20240904,133900,421314430,3480,3480,3480,3480,8
|
|
20240904,133800,421286590,3480,3480,3480,3480,48
|
|
20240904,133700,421119550,3480,3480,3480,3480,0
|
|
20240904,133600,421119550,3480,3480,3480,3480,0
|
|
20240904,133500,421119550,3480,3480,3480,3480,2
|
|
20240904,133400,421112590,3485,3485,3485,3485,1
|
|
20240904,133300,421109105,3480,3480,3480,3480,0
|
|
20240904,133200,421109105,3480,3480,3480,3480,0
|
|
20240904,133100,421109105,3480,3480,3480,3480,100
|
|
20240904,133000,420761105,3480,3480,3480,3480,1
|
|
20240904,132900,420757625,3485,3485,3485,3485,0
|
|
20240904,132800,420757625,3485,3485,3485,3485,0
|
|
20240904,132700,420757625,3485,3485,3485,3485,0
|
|
20240904,132600,420757625,3485,3485,3485,3485,10
|
|
20240904,132500,420722775,3480,3475,3480,3475,1093
|
|
20240904,132400,416922100,3475,3475,3475,3475,288
|
|
20240904,132300,415921300,3475,3475,3475,3475,0
|
|
20240904,132200,415921300,3475,3475,3475,3475,0
|
|
20240904,132100,415921300,3475,3475,3475,3475,0
|
|
20240904,132000,415921300,3475,3475,3475,3475,0
|
|
20240904,131900,415921300,3475,3475,3475,3475,1
|
|
20240904,131800,415917825,3470,3470,3470,3470,1000
|
|
20240904,131700,412447825,3475,3475,3475,3475,0
|
|
20240904,131600,412447825,3475,3475,3475,3475,10
|
|
20240904,131500,412413075,3475,3475,3475,3475,0
|
|
20240904,131400,412413075,3475,3475,3475,3475,0
|
|
20240904,131300,412413075,3475,3475,3475,3475,0
|
|
20240904,131200,412413075,3475,3475,3475,3475,45
|
|
20240904,131100,412256700,3475,3475,3475,3475,100
|
|
20240904,131000,411909200,3475,3475,3475,3475,100
|
|
20240904,130900,411561700,3475,3475,3475,3475,0
|
|
20240904,130800,411561700,3475,3475,3475,3475,0
|
|
20240904,130700,411561700,3475,3475,3475,3475,0
|
|
20240904,130600,411561700,3475,3475,3475,3475,1
|
|
20240904,130500,411558225,3470,3470,3470,3470,0
|
|
20240904,130400,411558225,3470,3470,3470,3470,0
|
|
20240904,130300,411558225,3470,3470,3470,3470,0
|
|
20240904,130200,411558225,3470,3470,3470,3470,0
|
|
20240904,130100,411558225,3470,3470,3470,3470,121
|
|
20240904,130000,411138355,3470,3470,3470,3470,0
|
|
20240904,125900,411138355,3470,3470,3470,3470,0
|
|
20240904,125800,411138355,3470,3470,3470,3470,0
|
|
20240904,125700,411138355,3470,3470,3470,3470,0
|
|
20240904,125600,411138355,3470,3470,3470,3470,0
|
|
20240904,125500,411138355,3470,3470,3470,3470,10
|
|
20240904,125400,411103655,3470,3470,3470,3470,0
|
|
20240904,125300,411103655,3470,3470,3470,3470,0
|
|
20240904,125200,411103655,3470,3470,3470,3470,0
|
|
20240904,125100,411103655,3470,3470,3470,3470,0
|
|
20240904,125000,411103655,3470,3470,3470,3470,16
|
|
20240904,124900,411048135,3470,3470,3470,3470,0
|
|
20240904,124800,411048135,3470,3470,3470,3470,43
|
|
20240904,124700,410898925,3470,3470,3470,3470,160
|
|
20240904,124600,410343725,3475,3475,3475,3475,0
|
|
20240904,124500,410343725,3475,3475,3475,3475,0
|
|
20240904,124400,410343725,3475,3475,3475,3475,0
|
|
20240904,124300,410343725,3475,3475,3475,3475,1
|
|
20240904,124200,410340250,3470,3470,3470,3470,2
|
|
20240904,124100,410333310,3465,3465,3465,3465,941
|
|
20240904,124000,407072745,3470,3470,3470,3470,0
|
|
20240904,123900,407072745,3470,3470,3470,3470,80
|
|
20240904,123800,406795145,3470,3470,3470,3470,165
|
|
20240904,123700,406222595,3470,3470,3470,3470,1
|
|
20240904,123600,406219125,3470,3460,3470,3460,518
|
|
20240904,123500,404426785,3465,3465,3465,3465,1854
|
|
20240904,123400,398002675,3470,3470,3470,3470,220
|
|
20240904,123300,397239275,3470,3470,3470,3470,0
|
|
20240904,123200,397239275,3470,3475,3475,3470,512
|
|
20240904,123100,395462425,3475,3475,3475,3475,1
|
|
20240904,123000,395458950,3470,3470,3470,3470,0
|
|
20240904,122900,395458950,3470,3470,3470,3470,0
|
|
20240904,122800,395458950,3470,3470,3470,3470,5
|
|
20240904,122700,395441600,3470,3470,3470,3470,0
|
|
20240904,122600,395441600,3470,3480,3480,3470,1860
|
|
20240904,122500,388978395,3490,3490,3490,3490,1
|
|
20240904,122400,388974905,3490,3490,3490,3490,0
|
|
20240904,122300,388974905,3490,3490,3490,3490,0
|
|
20240904,122200,388974905,3490,3490,3490,3490,0
|
|
20240904,122100,388974905,3490,3490,3490,3490,1
|
|
20240904,122000,388971415,3490,3490,3490,3490,0
|
|
20240904,121900,388971415,3490,3490,3490,3490,0
|
|
20240904,121800,388971415,3490,3490,3490,3490,0
|
|
20240904,121700,388971415,3490,3490,3490,3490,0
|
|
20240904,121600,388971415,3490,3490,3490,3490,2
|
|
20240904,121500,388964435,3485,3485,3485,3485,3
|
|
20240904,121400,388953980,3485,3485,3485,3485,367
|
|
20240904,121300,387674985,3500,3500,3500,3500,0
|
|
20240904,121200,387674985,3500,3500,3500,3500,0
|
|
20240904,121100,387674985,3500,3495,3500,3495,100
|
|
20240904,121000,387324990,3500,3500,3500,3500,0
|
|
20240904,120900,387324990,3500,3500,3500,3500,0
|
|
20240904,120800,387324990,3500,3500,3500,3500,0
|
|
20240904,120700,387324990,3500,3500,3500,3500,0
|
|
20240904,120600,387324990,3500,3495,3500,3495,114
|
|
20240904,120500,386925995,3490,3490,3490,3490,0
|
|
20240904,120400,386925995,3490,3490,3490,3490,0
|
|
20240904,120300,386925995,3490,3490,3490,3490,0
|
|
20240904,120200,386925995,3490,3490,3490,3490,0
|
|
20240904,120100,386925995,3490,3490,3490,3490,404
|
|
20240904,120000,385516035,3495,3495,3495,3495,2
|
|
20240904,115900,385509045,3485,3485,3485,3485,0
|
|
20240904,115800,385509045,3485,3485,3485,3485,0
|
|
20240904,115700,385509045,3485,3485,3485,3485,0
|
|
20240904,115600,385509045,3485,3485,3485,3485,1
|
|
20240904,115500,385505560,3500,3500,3500,3500,0
|
|
20240904,115400,385505560,3500,3495,3500,3495,556
|
|
20240904,115300,383559565,3505,3505,3505,3505,0
|
|
20240904,115200,383559565,3505,3495,3505,3495,8
|
|
20240904,115100,383531595,3490,3490,3490,3490,0
|
|
20240904,115000,383531595,3490,3490,3490,3490,0
|
|
20240904,114900,383531595,3490,3490,3490,3490,0
|
|
20240904,114800,383531595,3490,3490,3490,3490,0
|
|
20240904,114700,383531595,3490,3490,3490,3490,233
|
|
20240904,114600,382718425,3500,3500,3500,3500,0
|
|
20240904,114500,382718425,3500,3500,3500,3500,0
|
|
20240904,114400,382718425,3500,3500,3500,3500,0
|
|
20240904,114300,382718425,3500,3500,3500,3500,0
|
|
20240904,114200,382718425,3500,3500,3500,3500,0
|
|
20240904,114100,382718425,3500,3500,3500,3500,100
|
|
20240904,114000,382368425,3500,3500,3500,3500,0
|
|
20240904,113900,382368425,3500,3500,3500,3500,0
|
|
20240904,113800,382368425,3500,3490,3505,3490,2577
|
|
20240904,113700,373348925,3490,3490,3490,3490,0
|
|
20240904,113600,373348925,3490,3490,3490,3490,0
|
|
20240904,113500,373348925,3490,3490,3490,3490,295
|
|
20240904,113400,372319375,3490,3490,3490,3490,0
|
|
20240904,113300,372319375,3490,3490,3490,3490,0
|
|
20240904,113200,372319375,3490,3490,3490,3490,0
|
|
20240904,113100,372319375,3490,3500,3500,3485,3180
|
|
20240904,113000,361231860,3500,3500,3500,3500,0
|
|
20240904,112900,361231860,3500,3500,3500,3500,0
|
|
20240904,112800,361231860,3500,3500,3500,3500,0
|
|
20240904,112700,361231860,3500,3500,3500,3500,0
|
|
20240904,112600,361231860,3500,3500,3500,3500,0
|
|
20240904,112500,361231860,3500,3510,3510,3500,302
|
|
20240904,112400,360174850,3510,3510,3510,3510,0
|
|
20240904,112300,360174850,3510,3510,3515,3510,285
|
|
20240904,112200,359174250,3500,3500,3500,3500,795
|
|
20240904,112100,356391750,3510,3510,3510,3510,0
|
|
20240904,112000,356391750,3510,3510,3510,3510,0
|
|
20240904,111900,356391750,3510,3510,3510,3510,0
|
|
20240904,111800,356391750,3510,3510,3510,3510,10
|
|
20240904,111700,356356650,3510,3500,3510,3500,3
|
|
20240904,111600,356346140,3490,3485,3490,3485,1944
|
|
20240904,111500,349565235,3485,3485,3485,3485,0
|
|
20240904,111400,349565235,3485,3485,3485,3485,0
|
|
20240904,111300,349565235,3485,3490,3490,3480,2720
|
|
20240904,111200,340087400,3500,3500,3500,3500,0
|
|
20240904,111100,340087400,3500,3500,3500,3500,0
|
|
20240904,111000,340087400,3500,3500,3500,3500,4
|
|
20240904,110900,340073400,3490,3490,3495,3490,3864
|
|
20240904,110800,326585540,3510,3510,3510,3510,3000
|
|
20240904,110700,316055540,3510,3505,3510,3505,3000
|
|
20240904,110600,305528235,3505,3505,3505,3505,0
|
|
20240904,110500,305528235,3505,3505,3505,3505,0
|
|
20240904,110400,305528235,3505,3505,3505,3505,0
|
|
20240904,110300,305528235,3505,3500,3505,3500,3
|
|
20240904,110200,305517730,3495,3495,3495,3495,419
|
|
20240904,110100,304053325,3505,3505,3505,3505,0
|
|
20240904,110000,304053325,3505,3505,3505,3505,0
|
|
20240904,105900,304053325,3505,3500,3505,3500,30
|
|
20240904,105800,303948320,3500,3500,3500,3500,0
|
|
20240904,105700,303948320,3500,3500,3500,3500,0
|
|
20240904,105600,303948320,3500,3500,3500,3500,0
|
|
20240904,105500,303948320,3500,3500,3500,3500,4
|
|
20240904,105400,303934320,3500,3500,3500,3500,36
|
|
20240904,105300,303808320,3500,3500,3500,3500,9
|
|
20240904,105200,303776820,3500,3500,3500,3500,0
|
|
20240904,105100,303776820,3500,3500,3500,3500,1
|
|
20240904,105000,303773320,3495,3495,3495,3495,0
|
|
20240904,104900,303773320,3495,3500,3500,3495,42
|
|
20240904,104800,303626325,3500,3500,3500,3500,0
|
|
20240904,104700,303626325,3500,3500,3500,3500,50
|
|
20240904,104600,303451325,3500,3500,3500,3500,0
|
|
20240904,104500,303451325,3500,3500,3500,3500,100
|
|
20240904,104400,303101325,3500,3500,3500,3500,50
|
|
20240904,104300,302926325,3500,3500,3500,3500,0
|
|
20240904,104200,302926325,3500,3500,3500,3500,0
|
|
20240904,104100,302926325,3500,3490,3500,3490,101
|
|
20240904,104000,302573825,3490,3490,3490,3490,131
|
|
20240904,103900,302116635,3485,3485,3485,3485,542
|
|
20240904,103800,300227765,3480,3480,3480,3480,10
|
|
20240904,103700,300192965,3475,3490,3490,3475,604
|
|
20240904,103600,298093445,3485,3470,3485,3470,414
|
|
20240904,103500,296653520,3465,3480,3480,3460,2496
|
|
20240904,103400,288000205,3480,3480,3480,3480,2
|
|
20240904,103300,287993245,3490,3480,3490,3480,14
|
|
20240904,103200,287944405,3495,3495,3495,3495,1
|
|
20240904,103100,287940910,3480,3475,3480,3475,291
|
|
20240904,103000,286929185,3470,3470,3470,3470,468
|
|
20240904,102900,285305225,3470,3470,3470,3470,922
|
|
20240904,102800,282105885,3470,3470,3470,3470,12
|
|
20240904,102700,282064245,3470,3470,3470,3470,17
|
|
20240904,102600,282005255,3480,3485,3485,3475,2001
|
|
20240904,102500,275047880,3490,3490,3490,3490,0
|
|
20240904,102400,275047880,3490,3490,3490,3490,15
|
|
20240904,102300,274995530,3490,3490,3490,3490,75
|
|
20240904,102200,274733780,3490,3490,3490,3490,0
|
|
20240904,102100,274733780,3490,3490,3490,3490,748
|
|
20240904,102000,272123260,3495,3495,3495,3495,1
|
|
20240904,101900,272119765,3490,3490,3490,3490,2
|
|
20240904,101800,272112785,3490,3490,3490,3490,5
|
|
20240904,101700,272095335,3495,3495,3495,3495,163
|
|
20240904,101600,271525650,3495,3495,3495,3495,0
|
|
20240904,101500,271525650,3495,3495,3495,3495,0
|
|
20240904,101400,271525650,3495,3495,3495,3495,0
|
|
20240904,101300,271525650,3495,3495,3495,3495,1
|
|
20240904,101200,271522155,3485,3485,3485,3485,0
|
|
20240904,101100,271522155,3485,3485,3485,3485,0
|
|
20240904,101000,271522155,3485,3485,3485,3485,532
|
|
20240904,100900,269668135,3495,3495,3495,3495,2
|
|
20240904,100800,269661145,3490,3490,3490,3490,0
|
|
20240904,100700,269661145,3490,3490,3490,3490,0
|
|
20240904,100600,269661145,3490,3490,3490,3490,0
|
|
20240904,100500,269661145,3490,3490,3495,3490,244
|
|
20240904,100400,268809580,3490,3485,3490,3485,32
|
|
20240904,100300,268697910,3485,3485,3485,3485,13
|
|
20240904,100200,268652605,3485,3485,3485,3485,0
|
|
20240904,100100,268652605,3485,3485,3485,3485,6
|
|
20240904,100000,268631695,3480,3480,3480,3480,100
|
|
20240904,095900,268283695,3490,3490,3490,3490,0
|
|
20240904,095800,268283695,3490,3490,3490,3490,24
|
|
20240904,095700,268199935,3500,3490,3500,3490,14
|
|
20240904,095600,268151055,3500,3480,3500,3480,303
|
|
20240904,095500,267096575,3480,3480,3480,3480,1
|
|
20240904,095400,267093095,3475,3470,3475,3470,2
|
|
20240904,095300,267086150,3480,3480,3480,3480,379
|
|
20240904,095200,265767230,3500,3475,3500,3475,17
|
|
20240904,095100,265708055,3470,3470,3470,3470,0
|
|
20240904,095000,265708055,3470,3470,3470,3470,104
|
|
20240904,094900,265347175,3470,3465,3470,3465,684
|
|
20240904,094800,262975765,3465,3465,3465,3465,0
|
|
20240904,094700,262975765,3465,3465,3465,3465,3
|
|
20240904,094600,262965370,3465,3465,3465,3465,107
|
|
20240904,094500,262594615,3465,3465,3465,3465,500
|
|
20240904,094400,260862115,3465,3465,3465,3465,2
|
|
20240904,094300,260855185,3465,3465,3465,3465,57
|
|
20240904,094200,260657680,3465,3470,3470,3465,1379
|
|
20240904,094100,255879225,3475,3475,3475,3475,280
|
|
20240904,094000,254906225,3465,3475,3475,3465,4
|
|
20240904,093900,254892335,3475,3475,3475,3475,225
|
|
20240904,093800,254110460,3475,3475,3475,3470,115
|
|
20240904,093700,253711130,3475,3475,3475,3465,145
|
|
20240904,093600,253208535,3475,3475,3475,3475,94
|
|
20240904,093500,252881885,3480,3465,3480,3465,529
|
|
20240904,093400,251043945,3465,3465,3465,3460,464
|
|
20240904,093300,249436190,3460,3465,3465,3460,327
|
|
20240904,093200,248304535,3465,3465,3465,3465,0
|
|
20240904,093100,248304535,3465,3460,3465,3460,836
|
|
20240904,093000,245407800,3465,3470,3470,3465,1338
|
|
20240904,092900,240770355,3470,3475,3475,3470,961
|
|
20240904,092800,237433180,3475,3490,3490,3475,83
|
|
20240904,092700,237144605,3475,3475,3475,3475,0
|
|
20240904,092600,237144605,3475,3475,3475,3475,380
|
|
20240904,092500,235824105,3475,3475,3475,3475,0
|
|
20240904,092400,235824105,3475,3475,3475,3475,0
|
|
20240904,092300,235824105,3475,3470,3475,3470,1565
|
|
20240904,092200,230393385,3475,3495,3495,3475,1738
|
|
20240904,092100,224341280,3500,3500,3500,3500,1
|
|
20240904,092000,224337780,3480,3480,3480,3480,1
|
|
20240904,091900,224334300,3500,3500,3500,3500,350
|
|
20240904,091800,223109300,3500,3500,3500,3500,220
|
|
20240904,091700,222339300,3500,3500,3500,3500,0
|
|
20240904,091600,222339300,3500,3480,3500,3480,2447
|
|
20240904,091500,213822705,3480,3475,3480,3475,1345
|
|
20240904,091400,209142125,3475,3475,3475,3475,0
|
|
20240904,091300,209142125,3475,3480,3480,3455,8206
|
|
20240904,091200,180709355,3480,3460,3480,3460,1946
|
|
20240904,091100,173942520,3465,3475,3475,3460,6155
|
|
20240904,091000,152598355,3505,3505,3505,3505,60
|
|
20240904,090900,152388055,3505,3505,3505,3505,1
|
|
20240904,090800,152384550,3505,3495,3505,3475,3076
|
|
20240904,090700,141668665,3480,3515,3515,3480,1699
|
|
20240904,090600,135746560,3505,3505,3505,3500,1712
|
|
20240904,090500,129749555,3500,3490,3500,3485,3621
|
|
20240904,090400,117081085,3485,3490,3490,3465,10269
|
|
20240904,090300,81379565,3485,3490,3490,3485,5400
|
|
20240904,090200,62557560,3485,3490,3490,3485,1760
|
|
20240904,090100,56418160,3495,3515,3530,3495,8940
|
|
20240904,090000,25094415,3580,3500,3625,3500,7132
|