742 lines
35 KiB
CSV
742 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,211900,358282090,3550,3550,3550,3550,1574
|
|
20240912,211800,358282090,3550,3550,3550,3550,0
|
|
20240912,211700,358282090,3550,3550,3550,3550,0
|
|
20240912,211600,358282090,3550,3550,3550,3550,0
|
|
20240912,211500,358282090,3550,3550,3550,3550,0
|
|
20240912,211400,358282090,3550,3550,3550,3550,0
|
|
20240912,211300,358282090,3550,3550,3550,3550,0
|
|
20240912,211200,358282090,3550,3550,3550,3550,0
|
|
20240912,211100,358282090,3550,3550,3550,3550,0
|
|
20240912,211000,358282090,3550,3550,3550,3550,0
|
|
20240912,210900,358282090,3550,3550,3550,3550,0
|
|
20240912,210800,358282090,3550,3550,3550,3550,0
|
|
20240912,210700,358282090,3550,3550,3550,3550,0
|
|
20240912,210600,358282090,3550,3550,3550,3550,0
|
|
20240912,210500,358282090,3550,3550,3550,3550,0
|
|
20240912,210400,358282090,3550,3550,3550,3550,0
|
|
20240912,210300,358282090,3550,3550,3550,3550,0
|
|
20240912,210200,358282090,3550,3550,3550,3550,0
|
|
20240912,210100,358282090,3550,3550,3550,3550,0
|
|
20240912,210000,358282090,3550,3550,3550,3550,0
|
|
20240912,205900,358282090,3550,3550,3550,3550,0
|
|
20240912,205800,358282090,3550,3550,3550,3550,0
|
|
20240912,205700,358282090,3550,3550,3550,3550,0
|
|
20240912,205600,358282090,3550,3550,3550,3550,0
|
|
20240912,205500,358282090,3550,3550,3550,3550,0
|
|
20240912,205400,358282090,3550,3550,3550,3550,0
|
|
20240912,205300,358282090,3550,3550,3550,3550,0
|
|
20240912,205200,358282090,3550,3550,3550,3550,0
|
|
20240912,205100,358282090,3550,3550,3550,3550,0
|
|
20240912,205000,358282090,3550,3550,3550,3550,0
|
|
20240912,204900,358282090,3550,3550,3550,3550,1574
|
|
20240912,204800,358282090,3550,3550,3550,3550,0
|
|
20240912,204700,358282090,3550,3550,3550,3550,0
|
|
20240912,204600,358282090,3550,3550,3550,3550,0
|
|
20240912,204500,358282090,3550,3550,3550,3550,0
|
|
20240912,204400,358282090,3550,3550,3550,3550,0
|
|
20240912,204300,358282090,3550,3550,3550,3550,0
|
|
20240912,204200,358282090,3550,3550,3550,3550,0
|
|
20240912,204100,358282090,3550,3550,3550,3550,0
|
|
20240912,204000,358282090,3550,3550,3550,3550,0
|
|
20240912,203900,358282090,3550,3550,3550,3550,0
|
|
20240912,203800,358282090,3550,3550,3550,3550,0
|
|
20240912,203700,358282090,3550,3550,3550,3550,0
|
|
20240912,203600,358282090,3550,3550,3550,3550,0
|
|
20240912,203500,358282090,3550,3550,3550,3550,0
|
|
20240912,203400,358282090,3550,3550,3550,3550,0
|
|
20240912,203300,358282090,3550,3550,3550,3550,0
|
|
20240912,203200,358282090,3550,3550,3550,3550,0
|
|
20240912,203100,358282090,3550,3550,3550,3550,0
|
|
20240912,203000,358282090,3550,3550,3550,3550,0
|
|
20240912,202900,358282090,3550,3550,3550,3550,0
|
|
20240912,202800,358282090,3550,3550,3550,3550,0
|
|
20240912,202700,358282090,3550,3550,3550,3550,0
|
|
20240912,202600,358282090,3550,3550,3550,3550,0
|
|
20240912,202500,358282090,3550,3550,3550,3550,0
|
|
20240912,202400,358282090,3550,3550,3550,3550,0
|
|
20240912,202300,358282090,3550,3550,3550,3550,0
|
|
20240912,202200,358282090,3550,3550,3550,3550,0
|
|
20240912,202100,358282090,3550,3550,3550,3550,0
|
|
20240912,202000,358282090,3550,3550,3550,3550,0
|
|
20240912,201900,358282090,3550,3550,3550,3550,1574
|
|
20240912,201800,358282090,3550,3550,3550,3550,0
|
|
20240912,201700,358282090,3550,3550,3550,3550,0
|
|
20240912,201600,358282090,3550,3550,3550,3550,0
|
|
20240912,201500,358282090,3550,3550,3550,3550,0
|
|
20240912,201400,358282090,3550,3550,3550,3550,0
|
|
20240912,201300,358282090,3550,3550,3550,3550,0
|
|
20240912,201200,358282090,3550,3550,3550,3550,0
|
|
20240912,201100,358282090,3550,3550,3550,3550,0
|
|
20240912,201000,358282090,3550,3550,3550,3550,0
|
|
20240912,200900,358282090,3550,3550,3550,3550,0
|
|
20240912,200800,358282090,3550,3550,3550,3550,0
|
|
20240912,200700,358282090,3550,3550,3550,3550,0
|
|
20240912,200600,358282090,3550,3550,3550,3550,0
|
|
20240912,200500,358282090,3550,3550,3550,3550,0
|
|
20240912,200400,358282090,3550,3550,3550,3550,0
|
|
20240912,200300,358282090,3550,3550,3550,3550,0
|
|
20240912,200200,358282090,3550,3550,3550,3550,0
|
|
20240912,200100,358282090,3550,3550,3550,3550,0
|
|
20240912,200000,358282090,3550,3550,3550,3550,0
|
|
20240912,195900,358282090,3550,3550,3550,3550,0
|
|
20240912,195800,358282090,3550,3550,3550,3550,0
|
|
20240912,195700,358282090,3550,3550,3550,3550,0
|
|
20240912,195600,358282090,3550,3550,3550,3550,0
|
|
20240912,195500,358282090,3550,3550,3550,3550,0
|
|
20240912,195400,358282090,3550,3550,3550,3550,0
|
|
20240912,195300,358282090,3550,3550,3550,3550,0
|
|
20240912,195200,358282090,3550,3550,3550,3550,0
|
|
20240912,195100,358282090,3550,3550,3550,3550,0
|
|
20240912,195000,358282090,3550,3550,3550,3550,0
|
|
20240912,194900,358282090,3550,3550,3550,3550,1574
|
|
20240912,194800,358282090,3550,3550,3550,3550,0
|
|
20240912,194700,358282090,3550,3550,3550,3550,0
|
|
20240912,194600,358282090,3550,3550,3550,3550,0
|
|
20240912,194500,358282090,3550,3550,3550,3550,0
|
|
20240912,194400,358282090,3550,3550,3550,3550,0
|
|
20240912,194300,358282090,3550,3550,3550,3550,0
|
|
20240912,194200,358282090,3550,3550,3550,3550,0
|
|
20240912,194100,358282090,3550,3550,3550,3550,0
|
|
20240912,194000,358282090,3550,3550,3550,3550,0
|
|
20240912,193900,358282090,3550,3550,3550,3550,0
|
|
20240912,193800,358282090,3550,3550,3550,3550,0
|
|
20240912,193700,358282090,3550,3550,3550,3550,0
|
|
20240912,193600,358282090,3550,3550,3550,3550,0
|
|
20240912,193500,358282090,3550,3550,3550,3550,0
|
|
20240912,193400,358282090,3550,3550,3550,3550,0
|
|
20240912,193300,358282090,3550,3550,3550,3550,0
|
|
20240912,193200,358282090,3550,3550,3550,3550,0
|
|
20240912,193100,358282090,3550,3550,3550,3550,0
|
|
20240912,193000,358282090,3550,3550,3550,3550,0
|
|
20240912,192900,358282090,3550,3550,3550,3550,0
|
|
20240912,192800,358282090,3550,3550,3550,3550,0
|
|
20240912,192700,358282090,3550,3550,3550,3550,0
|
|
20240912,192600,358282090,3550,3550,3550,3550,0
|
|
20240912,192500,358282090,3550,3550,3550,3550,0
|
|
20240912,192400,358282090,3550,3550,3550,3550,0
|
|
20240912,192300,358282090,3550,3550,3550,3550,0
|
|
20240912,192200,358282090,3550,3550,3550,3550,0
|
|
20240912,192100,358282090,3550,3550,3550,3550,0
|
|
20240912,192000,358282090,3550,3550,3550,3550,0
|
|
20240912,191900,358282090,3550,3550,3550,3550,1574
|
|
20240912,191800,358282090,3550,3550,3550,3550,0
|
|
20240912,191700,358282090,3550,3550,3550,3550,0
|
|
20240912,191600,358282090,3550,3550,3550,3550,0
|
|
20240912,191500,358282090,3550,3550,3550,3550,0
|
|
20240912,191400,358282090,3550,3550,3550,3550,0
|
|
20240912,191300,358282090,3550,3550,3550,3550,0
|
|
20240912,191200,358282090,3550,3550,3550,3550,0
|
|
20240912,191100,358282090,3550,3550,3550,3550,0
|
|
20240912,191000,358282090,3550,3550,3550,3550,0
|
|
20240912,190900,358282090,3550,3550,3550,3550,0
|
|
20240912,190800,358282090,3550,3550,3550,3550,0
|
|
20240912,190700,358282090,3550,3550,3550,3550,0
|
|
20240912,190600,358282090,3550,3550,3550,3550,0
|
|
20240912,190500,358282090,3550,3550,3550,3550,0
|
|
20240912,190400,358282090,3550,3550,3550,3550,0
|
|
20240912,190300,358282090,3550,3550,3550,3550,0
|
|
20240912,190200,358282090,3550,3550,3550,3550,0
|
|
20240912,190100,358282090,3550,3550,3550,3550,0
|
|
20240912,190000,358282090,3550,3550,3550,3550,0
|
|
20240912,185900,358282090,3550,3550,3550,3550,0
|
|
20240912,185800,358282090,3550,3550,3550,3550,0
|
|
20240912,185700,358282090,3550,3550,3550,3550,0
|
|
20240912,185600,358282090,3550,3550,3550,3550,0
|
|
20240912,185500,358282090,3550,3550,3550,3550,0
|
|
20240912,185400,358282090,3550,3550,3550,3550,0
|
|
20240912,185300,358282090,3550,3550,3550,3550,0
|
|
20240912,185200,358282090,3550,3550,3550,3550,0
|
|
20240912,185100,358282090,3550,3550,3550,3550,0
|
|
20240912,185000,358282090,3550,3550,3550,3550,0
|
|
20240912,184900,358282090,3550,3550,3550,3550,1574
|
|
20240912,184800,358282090,3550,3550,3550,3550,0
|
|
20240912,184700,358282090,3550,3550,3550,3550,0
|
|
20240912,184600,358282090,3550,3550,3550,3550,0
|
|
20240912,184500,358282090,3550,3550,3550,3550,0
|
|
20240912,184400,358282090,3550,3550,3550,3550,0
|
|
20240912,184300,358282090,3550,3550,3550,3550,0
|
|
20240912,184200,358282090,3550,3550,3550,3550,0
|
|
20240912,184100,358282090,3550,3550,3550,3550,0
|
|
20240912,184000,358282090,3550,3550,3550,3550,0
|
|
20240912,183900,358282090,3550,3550,3550,3550,0
|
|
20240912,183800,358282090,3550,3550,3550,3550,0
|
|
20240912,183700,358282090,3550,3550,3550,3550,0
|
|
20240912,183600,358282090,3550,3550,3550,3550,0
|
|
20240912,183500,358282090,3550,3550,3550,3550,0
|
|
20240912,183400,358282090,3550,3550,3550,3550,0
|
|
20240912,183300,358282090,3550,3550,3550,3550,0
|
|
20240912,183200,358282090,3550,3550,3550,3550,0
|
|
20240912,183100,358282090,3550,3550,3550,3550,0
|
|
20240912,183000,358282090,3550,3550,3550,3550,0
|
|
20240912,182900,358282090,3550,3550,3550,3550,0
|
|
20240912,182800,358282090,3550,3550,3550,3550,0
|
|
20240912,182700,358282090,3550,3550,3550,3550,0
|
|
20240912,182600,358282090,3550,3550,3550,3550,0
|
|
20240912,182500,358282090,3550,3550,3550,3550,0
|
|
20240912,182400,358282090,3550,3550,3550,3550,0
|
|
20240912,182300,358282090,3550,3550,3550,3550,0
|
|
20240912,182200,358282090,3550,3550,3550,3550,0
|
|
20240912,182100,358282090,3550,3550,3550,3550,0
|
|
20240912,182000,358282090,3550,3550,3550,3550,0
|
|
20240912,181900,358282090,3550,3550,3550,3550,1574
|
|
20240912,181800,358282090,3550,3550,3550,3550,0
|
|
20240912,181700,358282090,3550,3550,3550,3550,0
|
|
20240912,181600,358282090,3550,3550,3550,3550,0
|
|
20240912,181500,358282090,3550,3550,3550,3550,0
|
|
20240912,181400,358282090,3550,3550,3550,3550,0
|
|
20240912,181300,358282090,3550,3550,3550,3550,0
|
|
20240912,181200,358282090,3550,3550,3550,3550,0
|
|
20240912,181100,358282090,3550,3550,3550,3550,0
|
|
20240912,181000,358282090,3550,3550,3550,3550,0
|
|
20240912,180900,358282090,3550,3550,3550,3550,0
|
|
20240912,180800,358282090,3550,3550,3550,3550,0
|
|
20240912,180700,358282090,3550,3550,3550,3550,0
|
|
20240912,180600,358282090,3550,3550,3550,3550,0
|
|
20240912,180500,358282090,3550,3550,3550,3550,0
|
|
20240912,180400,358282090,3550,3550,3550,3550,0
|
|
20240912,180300,358282090,3550,3550,3550,3550,0
|
|
20240912,180200,358282090,3550,3550,3550,3550,0
|
|
20240912,180100,358282090,3550,3550,3550,3550,0
|
|
20240912,180000,358282090,3550,3550,3550,3550,0
|
|
20240912,175900,358282090,3550,3550,3550,3550,0
|
|
20240912,175800,358282090,3550,3550,3550,3550,0
|
|
20240912,175700,358282090,3550,3550,3550,3550,0
|
|
20240912,175600,358282090,3550,3550,3550,3550,0
|
|
20240912,175500,358282090,3550,3550,3550,3550,0
|
|
20240912,175400,358282090,3550,3550,3550,3550,0
|
|
20240912,175300,358282090,3550,3550,3550,3550,0
|
|
20240912,175200,358282090,3550,3550,3550,3550,0
|
|
20240912,175100,358282090,3550,3550,3550,3550,0
|
|
20240912,175000,358282090,3550,3550,3550,3550,0
|
|
20240912,174900,358282090,3550,3550,3550,3550,1574
|
|
20240912,174800,358282090,3550,3550,3550,3550,0
|
|
20240912,174700,358282090,3550,3550,3550,3550,0
|
|
20240912,174600,358282090,3550,3550,3550,3550,0
|
|
20240912,174500,358282090,3550,3550,3550,3550,0
|
|
20240912,174400,358282090,3550,3550,3550,3550,0
|
|
20240912,174300,358282090,3550,3550,3550,3550,0
|
|
20240912,174200,358282090,3550,3550,3550,3550,0
|
|
20240912,174100,358282090,3550,3550,3550,3550,0
|
|
20240912,174000,358282090,3550,3550,3550,3550,0
|
|
20240912,173900,358282090,3550,3550,3550,3550,0
|
|
20240912,173800,358282090,3550,3550,3550,3550,0
|
|
20240912,173700,358282090,3550,3550,3550,3550,0
|
|
20240912,173600,358282090,3550,3550,3550,3550,0
|
|
20240912,173500,358282090,3550,3550,3550,3550,0
|
|
20240912,173400,358282090,3550,3550,3550,3550,0
|
|
20240912,173300,358282090,3550,3550,3550,3550,0
|
|
20240912,173200,358282090,3550,3550,3550,3550,0
|
|
20240912,173100,358282090,3550,3550,3550,3550,0
|
|
20240912,173000,358282090,3550,3550,3550,3550,0
|
|
20240912,172900,358282090,3550,3550,3550,3550,0
|
|
20240912,172800,358282090,3550,3550,3550,3550,0
|
|
20240912,172700,358282090,3550,3550,3550,3550,0
|
|
20240912,172600,358282090,3550,3550,3550,3550,0
|
|
20240912,172500,358282090,3550,3550,3550,3550,0
|
|
20240912,172400,358282090,3550,3550,3550,3550,0
|
|
20240912,172300,358282090,3550,3550,3550,3550,0
|
|
20240912,172200,358282090,3550,3550,3550,3550,0
|
|
20240912,172100,358282090,3550,3550,3550,3550,0
|
|
20240912,172000,358282090,3550,3550,3550,3550,0
|
|
20240912,171900,358282090,3550,3550,3550,3550,1574
|
|
20240912,171800,358282090,3550,3550,3550,3550,0
|
|
20240912,171700,358282090,3550,3550,3550,3550,0
|
|
20240912,171600,358282090,3550,3550,3550,3550,0
|
|
20240912,171500,358282090,3550,3550,3550,3550,0
|
|
20240912,171400,358282090,3550,3550,3550,3550,0
|
|
20240912,171300,358282090,3550,3550,3550,3550,0
|
|
20240912,171200,358282090,3550,3550,3550,3550,0
|
|
20240912,171100,358282090,3550,3550,3550,3550,0
|
|
20240912,171000,358282090,3550,3550,3550,3550,0
|
|
20240912,170900,358282090,3550,3550,3550,3550,0
|
|
20240912,170800,358282090,3550,3550,3550,3550,0
|
|
20240912,170700,358282090,3550,3550,3550,3550,0
|
|
20240912,170600,358282090,3550,3550,3550,3550,0
|
|
20240912,170500,358282090,3550,3550,3550,3550,0
|
|
20240912,170400,358282090,3550,3550,3550,3550,0
|
|
20240912,170300,358282090,3550,3550,3550,3550,0
|
|
20240912,170200,358282090,3550,3550,3550,3550,0
|
|
20240912,170100,358282090,3550,3550,3550,3550,0
|
|
20240912,170000,358282090,3550,3550,3550,3550,0
|
|
20240912,165900,358282090,3550,3550,3550,3550,0
|
|
20240912,165800,358282090,3550,3550,3550,3550,0
|
|
20240912,165700,358282090,3550,3550,3550,3550,0
|
|
20240912,165600,358282090,3550,3550,3550,3550,0
|
|
20240912,165500,358282090,3550,3550,3550,3550,0
|
|
20240912,165400,358282090,3550,3550,3550,3550,0
|
|
20240912,165300,358282090,3550,3550,3550,3550,0
|
|
20240912,165200,358282090,3550,3550,3550,3550,0
|
|
20240912,165100,358282090,3550,3550,3550,3550,0
|
|
20240912,165000,358282090,3550,3550,3550,3550,0
|
|
20240912,164900,358282090,3550,3550,3550,3550,1574
|
|
20240912,164800,358282090,3550,3550,3550,3550,0
|
|
20240912,164700,358282090,3550,3550,3550,3550,0
|
|
20240912,164600,358282090,3550,3550,3550,3550,0
|
|
20240912,164500,358282090,3550,3550,3550,3550,0
|
|
20240912,164400,358282090,3550,3550,3550,3550,0
|
|
20240912,164300,358282090,3550,3550,3550,3550,0
|
|
20240912,164200,358282090,3550,3550,3550,3550,0
|
|
20240912,164100,358282090,3550,3550,3550,3550,0
|
|
20240912,164000,358282090,3550,3550,3550,3550,0
|
|
20240912,163900,358282090,3550,3550,3550,3550,0
|
|
20240912,163800,358282090,3550,3550,3550,3550,0
|
|
20240912,163700,358282090,3550,3550,3550,3550,0
|
|
20240912,163600,358282090,3550,3550,3550,3550,0
|
|
20240912,163500,358282090,3550,3550,3550,3550,0
|
|
20240912,163400,358282090,3550,3550,3550,3550,0
|
|
20240912,163300,358282090,3550,3550,3550,3550,0
|
|
20240912,163200,358282090,3550,3550,3550,3550,0
|
|
20240912,163100,358282090,3550,3550,3550,3550,0
|
|
20240912,163000,358282090,3550,3550,3550,3550,0
|
|
20240912,162900,358282090,3550,3550,3550,3550,0
|
|
20240912,162800,358282090,3550,3550,3550,3550,0
|
|
20240912,162700,358282090,3550,3550,3550,3550,0
|
|
20240912,162600,358282090,3550,3550,3550,3550,0
|
|
20240912,162500,358282090,3550,3550,3550,3550,0
|
|
20240912,162400,358282090,3550,3550,3550,3550,0
|
|
20240912,162300,358282090,3550,3550,3550,3550,0
|
|
20240912,162200,358282090,3550,3550,3550,3550,0
|
|
20240912,162100,358282090,3550,3550,3550,3550,0
|
|
20240912,162000,358282090,3550,3550,3550,3550,0
|
|
20240912,161900,358282090,3550,3550,3550,3550,1574
|
|
20240912,161800,358282090,3550,3550,3550,3550,0
|
|
20240912,161700,358282090,3550,3550,3550,3550,0
|
|
20240912,161600,358282090,3550,3550,3550,3550,0
|
|
20240912,161500,358282090,3550,3550,3550,3550,0
|
|
20240912,161400,358282090,3550,3550,3550,3550,0
|
|
20240912,161300,358282090,3550,3550,3550,3550,0
|
|
20240912,161200,358282090,3550,3550,3550,3550,0
|
|
20240912,161100,358282090,3550,3550,3550,3550,0
|
|
20240912,161000,358282090,3550,3550,3550,3550,0
|
|
20240912,160900,358282090,3550,3550,3550,3550,0
|
|
20240912,160800,358282090,3550,3550,3550,3550,0
|
|
20240912,160700,358282090,3550,3550,3550,3550,0
|
|
20240912,160600,358282090,3550,3550,3550,3550,0
|
|
20240912,160500,358282090,3550,3550,3550,3550,0
|
|
20240912,160400,358282090,3550,3550,3550,3550,0
|
|
20240912,160300,358282090,3550,3550,3550,3550,0
|
|
20240912,160200,358282090,3550,3550,3550,3550,0
|
|
20240912,160100,358282090,3550,3550,3550,3550,0
|
|
20240912,160000,358282090,3550,3550,3550,3550,0
|
|
20240912,155900,358282090,3550,3550,3550,3550,0
|
|
20240912,155800,358282090,3550,3550,3550,3550,0
|
|
20240912,155700,358282090,3550,3550,3550,3550,0
|
|
20240912,155600,358282090,3550,3550,3550,3550,0
|
|
20240912,155500,358282090,3550,3550,3550,3550,0
|
|
20240912,155400,358282090,3550,3550,3550,3550,0
|
|
20240912,155300,358282090,3550,3550,3550,3550,0
|
|
20240912,155200,358282090,3550,3550,3550,3550,0
|
|
20240912,155100,358282090,3550,3550,3550,3550,0
|
|
20240912,155000,358282090,3550,3550,3550,3550,0
|
|
20240912,154900,358282090,3550,3550,3550,3550,1574
|
|
20240912,154800,358282090,3550,3550,3550,3550,0
|
|
20240912,154700,358282090,3550,3550,3550,3550,0
|
|
20240912,154600,358282090,3550,3550,3550,3550,0
|
|
20240912,154500,358282090,3550,3550,3550,3550,0
|
|
20240912,154400,358282090,3550,3550,3550,3550,0
|
|
20240912,154300,358282090,3550,3550,3550,3550,0
|
|
20240912,154200,358282090,3550,3550,3550,3550,0
|
|
20240912,154100,358282090,3550,3550,3550,3550,0
|
|
20240912,154000,358282090,3550,3550,3550,3550,0
|
|
20240912,153900,358282090,3550,3550,3550,3550,0
|
|
20240912,153800,358282090,3550,3550,3550,3550,0
|
|
20240912,153700,358282090,3550,3550,3550,3550,0
|
|
20240912,153600,358282090,3550,3550,3550,3550,0
|
|
20240912,153500,358282090,3550,3550,3550,3550,0
|
|
20240912,153400,358282090,3550,3550,3550,3550,0
|
|
20240912,153300,358282090,3550,3550,3550,3550,0
|
|
20240912,153200,358282090,3550,3550,3550,3550,0
|
|
20240912,153100,358282090,3550,3550,3550,3550,0
|
|
20240912,153000,358282090,3550,3550,3550,3550,1574
|
|
20240912,152900,352694390,3545,3545,3545,3545,0
|
|
20240912,152800,352694390,3545,3545,3545,3545,0
|
|
20240912,152700,352694390,3545,3545,3545,3545,0
|
|
20240912,152600,352694390,3545,3545,3545,3545,0
|
|
20240912,152500,352694390,3545,3545,3545,3545,0
|
|
20240912,152400,352694390,3545,3545,3545,3545,0
|
|
20240912,152300,352694390,3545,3545,3545,3545,0
|
|
20240912,152200,352694390,3545,3545,3545,3545,0
|
|
20240912,152100,352694390,3545,3545,3545,3545,0
|
|
20240912,152000,352694390,3545,3545,3545,3545,0
|
|
20240912,151900,352694390,3545,3545,3545,3545,1
|
|
20240912,151800,352690845,3545,3530,3545,3530,25
|
|
20240912,151700,352602565,3550,3550,3550,3550,0
|
|
20240912,151600,352602565,3550,3550,3550,3550,1
|
|
20240912,151500,352599015,3530,3540,3540,3530,6
|
|
20240912,151400,352577815,3545,3545,3545,3545,0
|
|
20240912,151300,352577815,3545,3545,3545,3545,0
|
|
20240912,151200,352577815,3545,3545,3545,3545,0
|
|
20240912,151100,352577815,3545,3545,3545,3545,0
|
|
20240912,151000,352577815,3545,3535,3545,3530,144
|
|
20240912,150900,352068790,3550,3535,3550,3530,2420
|
|
20240912,150800,343500720,3535,3535,3535,3535,0
|
|
20240912,150700,343500720,3535,3530,3535,3530,2935
|
|
20240912,150600,333136220,3530,3525,3530,3525,3317
|
|
20240912,150500,321437940,3525,3525,3525,3525,365
|
|
20240912,150400,320151315,3525,3525,3525,3525,0
|
|
20240912,150300,320151315,3525,3525,3525,3525,0
|
|
20240912,150200,320151315,3525,3525,3525,3525,0
|
|
20240912,150100,320151315,3525,3525,3525,3525,1
|
|
20240912,150000,320147790,3525,3525,3525,3525,10
|
|
20240912,145900,320112540,3525,3525,3525,3525,2
|
|
20240912,145800,320105490,3520,3520,3520,3520,576
|
|
20240912,145700,318077970,3520,3520,3520,3520,0
|
|
20240912,145600,318077970,3520,3520,3520,3520,0
|
|
20240912,145500,318077970,3520,3520,3520,3520,0
|
|
20240912,145400,318077970,3520,3520,3520,3520,0
|
|
20240912,145300,318077970,3520,3520,3520,3520,0
|
|
20240912,145200,318077970,3520,3520,3520,3520,0
|
|
20240912,145100,318077970,3520,3520,3520,3520,0
|
|
20240912,145000,318077970,3520,3520,3520,3520,0
|
|
20240912,144900,318077970,3520,3520,3520,3520,112
|
|
20240912,144800,317683730,3525,3525,3525,3525,0
|
|
20240912,144700,317683730,3525,3525,3525,3525,0
|
|
20240912,144600,317683730,3525,3525,3525,3525,20
|
|
20240912,144500,317613230,3525,3525,3525,3525,1
|
|
20240912,144400,317609705,3525,3525,3525,3525,1
|
|
20240912,144300,317606180,3520,3520,3520,3520,0
|
|
20240912,144200,317606180,3520,3520,3520,3520,688
|
|
20240912,144100,315184420,3520,3520,3520,3520,1
|
|
20240912,144000,315180900,3510,3510,3510,3510,0
|
|
20240912,143900,315180900,3510,3510,3510,3510,2
|
|
20240912,143800,315173880,3520,3520,3520,3520,5
|
|
20240912,143700,315156280,3520,3520,3520,3520,0
|
|
20240912,143600,315156280,3520,3520,3520,3520,0
|
|
20240912,143500,315156280,3520,3520,3520,3520,0
|
|
20240912,143400,315156280,3520,3520,3520,3520,5
|
|
20240912,143300,315138680,3520,3520,3520,3520,0
|
|
20240912,143200,315138680,3520,3520,3520,3520,0
|
|
20240912,143100,315138680,3520,3520,3520,3520,4
|
|
20240912,143000,315124600,3520,3515,3520,3515,2
|
|
20240912,142900,315117565,3505,3505,3505,3505,0
|
|
20240912,142800,315117565,3505,3515,3515,3505,494
|
|
20240912,142700,313386075,3515,3515,3515,3515,248
|
|
20240912,142600,312514355,3515,3515,3515,3515,534
|
|
20240912,142500,310637345,3520,3520,3520,3520,0
|
|
20240912,142400,310637345,3520,3520,3520,3520,4
|
|
20240912,142300,310623265,3520,3520,3520,3520,0
|
|
20240912,142200,310623265,3520,3520,3520,3520,10
|
|
20240912,142100,310588065,3520,3520,3520,3520,0
|
|
20240912,142000,310588065,3520,3525,3525,3520,540
|
|
20240912,141900,308687260,3520,3520,3520,3520,1
|
|
20240912,141800,308683740,3520,3520,3520,3520,1
|
|
20240912,141700,308680220,3525,3525,3525,3525,0
|
|
20240912,141600,308680220,3525,3525,3525,3525,0
|
|
20240912,141500,308680220,3525,3525,3525,3525,0
|
|
20240912,141400,308680220,3525,3525,3525,3525,60
|
|
20240912,141300,308468720,3525,3525,3525,3525,0
|
|
20240912,141200,308468720,3525,3525,3525,3525,0
|
|
20240912,141100,308468720,3525,3525,3525,3525,0
|
|
20240912,141000,308468720,3525,3525,3525,3525,0
|
|
20240912,140900,308468720,3525,3525,3525,3525,0
|
|
20240912,140800,308468720,3525,3525,3525,3525,0
|
|
20240912,140700,308468720,3525,3525,3525,3525,1
|
|
20240912,140600,308465195,3520,3520,3520,3515,343
|
|
20240912,140500,307258480,3525,3525,3525,3525,0
|
|
20240912,140400,307258480,3525,3525,3525,3525,0
|
|
20240912,140300,307258480,3525,3525,3525,3525,0
|
|
20240912,140200,307258480,3525,3525,3525,3525,0
|
|
20240912,140100,307258480,3525,3525,3525,3525,25
|
|
20240912,140000,307170355,3525,3525,3525,3525,0
|
|
20240912,135900,307170355,3525,3525,3525,3525,0
|
|
20240912,135800,307170355,3525,3525,3525,3525,10
|
|
20240912,135700,307135105,3525,3525,3525,3525,0
|
|
20240912,135600,307135105,3525,3525,3525,3525,0
|
|
20240912,135500,307135105,3525,3525,3525,3525,1
|
|
20240912,135400,307131580,3525,3525,3525,3525,2
|
|
20240912,135300,307124530,3525,3520,3525,3520,53
|
|
20240912,135200,306937865,3520,3520,3520,3520,16
|
|
20240912,135100,306881545,3525,3525,3525,3525,1
|
|
20240912,135000,306878020,3530,3530,3530,3530,0
|
|
20240912,134900,306878020,3530,3525,3530,3525,311
|
|
20240912,134800,305781740,3530,3530,3530,3530,5
|
|
20240912,134700,305764090,3530,3525,3530,3525,28
|
|
20240912,134600,305665345,3530,3530,3530,3530,0
|
|
20240912,134500,305665345,3530,3530,3530,3530,0
|
|
20240912,134400,305665345,3530,3530,3530,3530,1
|
|
20240912,134300,305661815,3515,3515,3515,3515,0
|
|
20240912,134200,305661815,3515,3520,3530,3515,1288
|
|
20240912,134100,301122995,3520,3515,3520,3515,1237
|
|
20240912,134000,296774230,3510,3510,3510,3510,5348
|
|
20240912,133900,278002750,3505,3505,3505,3505,0
|
|
20240912,133800,278002750,3505,3490,3505,3490,8414
|
|
20240912,133700,248585590,3490,3490,3490,3490,0
|
|
20240912,133600,248585590,3490,3490,3490,3490,0
|
|
20240912,133500,248585590,3490,3490,3490,3490,1
|
|
20240912,133400,248582100,3485,3485,3485,3485,60
|
|
20240912,133300,248373000,3485,3485,3485,3485,0
|
|
20240912,133200,248373000,3485,3485,3485,3485,0
|
|
20240912,133100,248373000,3485,3485,3485,3485,0
|
|
20240912,133000,248373000,3485,3485,3485,3485,68
|
|
20240912,132900,248136020,3490,3490,3490,3490,0
|
|
20240912,132800,248136020,3490,3490,3490,3490,342
|
|
20240912,132700,246942440,3490,3490,3490,3490,0
|
|
20240912,132600,246942440,3490,3490,3490,3490,0
|
|
20240912,132500,246942440,3490,3490,3490,3490,0
|
|
20240912,132400,246942440,3490,3490,3490,3490,1
|
|
20240912,132300,246938950,3490,3490,3490,3475,1012
|
|
20240912,132200,243421705,3495,3495,3495,3495,0
|
|
20240912,132100,243421705,3495,3495,3495,3495,0
|
|
20240912,132000,243421705,3495,3495,3495,3495,1
|
|
20240912,131900,243418210,3490,3490,3490,3490,0
|
|
20240912,131800,243418210,3490,3490,3490,3490,0
|
|
20240912,131700,243418210,3490,3490,3490,3490,0
|
|
20240912,131600,243418210,3490,3490,3490,3490,0
|
|
20240912,131500,243418210,3490,3490,3490,3490,0
|
|
20240912,131400,243418210,3490,3490,3490,3490,0
|
|
20240912,131300,243418210,3490,3490,3490,3490,0
|
|
20240912,131200,243418210,3490,3485,3490,3485,23
|
|
20240912,131100,243338050,3495,3495,3495,3495,0
|
|
20240912,131000,243338050,3495,3495,3495,3495,1
|
|
20240912,130900,243334555,3490,3490,3490,3490,0
|
|
20240912,130800,243334555,3490,3490,3490,3490,1
|
|
20240912,130700,243331065,3490,3490,3490,3490,0
|
|
20240912,130600,243331065,3490,3490,3490,3490,0
|
|
20240912,130500,243331065,3490,3490,3490,3490,0
|
|
20240912,130400,243331065,3490,3480,3490,3480,3875
|
|
20240912,130300,229830780,3480,3480,3480,3480,0
|
|
20240912,130200,229830780,3480,3480,3480,3480,30
|
|
20240912,130100,229726380,3480,3480,3480,3480,312
|
|
20240912,130000,228640620,3480,3480,3480,3480,0
|
|
20240912,125900,228640620,3480,3480,3480,3480,0
|
|
20240912,125800,228640620,3480,3480,3480,3480,0
|
|
20240912,125700,228640620,3480,3480,3480,3480,328
|
|
20240912,125600,227499180,3480,3480,3480,3480,0
|
|
20240912,125500,227499180,3480,3480,3480,3480,0
|
|
20240912,125400,227499180,3480,3480,3480,3480,0
|
|
20240912,125300,227499180,3480,3480,3480,3480,19
|
|
20240912,125200,227433060,3480,3480,3480,3480,256
|
|
20240912,125100,226542180,3475,3470,3475,3470,60
|
|
20240912,125000,226333930,3480,3480,3480,3480,1
|
|
20240912,124900,226330450,3480,3480,3480,3480,0
|
|
20240912,124800,226330450,3480,3470,3480,3470,508
|
|
20240912,124700,224567680,3480,3480,3480,3480,0
|
|
20240912,124600,224567680,3480,3480,3480,3480,0
|
|
20240912,124500,224567680,3480,3480,3480,3480,0
|
|
20240912,124400,224567680,3480,3480,3480,3480,0
|
|
20240912,124300,224567680,3480,3480,3480,3480,0
|
|
20240912,124200,224567680,3480,3480,3480,3480,0
|
|
20240912,124100,224567680,3480,3480,3480,3480,10
|
|
20240912,124000,224532880,3480,3480,3480,3480,20
|
|
20240912,123900,224463280,3480,3480,3480,3480,0
|
|
20240912,123800,224463280,3480,3480,3480,3470,506
|
|
20240912,123700,222707440,3460,3480,3480,3460,5167
|
|
20240912,123600,204828535,3475,3475,3475,3475,0
|
|
20240912,123500,204828535,3475,3480,3480,3475,1324
|
|
20240912,123400,200225125,3485,3485,3485,3485,0
|
|
20240912,123300,200225125,3485,3485,3485,3485,0
|
|
20240912,123200,200225125,3485,3485,3485,3485,0
|
|
20240912,123100,200225125,3485,3485,3485,3485,0
|
|
20240912,123000,200225125,3485,3485,3485,3485,10
|
|
20240912,122900,200190275,3485,3485,3485,3485,0
|
|
20240912,122800,200190275,3485,3485,3485,3485,110
|
|
20240912,122700,199806925,3490,3490,3490,3490,0
|
|
20240912,122600,199806925,3490,3490,3490,3490,5
|
|
20240912,122500,199789475,3485,3485,3485,3485,0
|
|
20240912,122400,199789475,3485,3485,3485,3485,0
|
|
20240912,122300,199789475,3485,3485,3485,3485,0
|
|
20240912,122200,199789475,3485,3485,3485,3485,0
|
|
20240912,122100,199789475,3485,3485,3485,3485,0
|
|
20240912,122000,199789475,3485,3485,3485,3485,107
|
|
20240912,121900,199416580,3485,3485,3485,3485,300
|
|
20240912,121800,198371080,3485,3485,3485,3485,37
|
|
20240912,121700,198242135,3490,3490,3490,3490,0
|
|
20240912,121600,198242135,3490,3490,3490,3490,0
|
|
20240912,121500,198242135,3490,3490,3490,3490,0
|
|
20240912,121400,198242135,3490,3490,3490,3490,0
|
|
20240912,121300,198242135,3490,3490,3490,3490,0
|
|
20240912,121200,198242135,3490,3490,3490,3490,0
|
|
20240912,121100,198242135,3490,3490,3490,3490,0
|
|
20240912,121000,198242135,3490,3490,3490,3490,1
|
|
20240912,120900,198238645,3485,3490,3490,3485,474
|
|
20240912,120800,196584455,3495,3495,3495,3495,0
|
|
20240912,120700,196584455,3495,3495,3495,3495,0
|
|
20240912,120600,196584455,3495,3495,3495,3495,1
|
|
20240912,120500,196580960,3490,3490,3490,3490,0
|
|
20240912,120400,196580960,3490,3490,3490,3490,0
|
|
20240912,120300,196580960,3490,3490,3490,3490,0
|
|
20240912,120200,196580960,3490,3490,3490,3490,37
|
|
20240912,120100,196451830,3495,3495,3495,3495,0
|
|
20240912,120000,196451830,3495,3495,3495,3495,0
|
|
20240912,115900,196451830,3495,3495,3495,3495,0
|
|
20240912,115800,196451830,3495,3495,3495,3495,0
|
|
20240912,115700,196451830,3495,3495,3495,3495,0
|
|
20240912,115600,196451830,3495,3495,3495,3495,0
|
|
20240912,115500,196451830,3495,3495,3495,3495,0
|
|
20240912,115400,196451830,3495,3495,3495,3495,0
|
|
20240912,115300,196451830,3495,3490,3495,3490,341
|
|
20240912,115200,195260240,3490,3490,3490,3490,6
|
|
20240912,115100,195239300,3495,3495,3495,3495,0
|
|
20240912,115000,195239300,3495,3495,3495,3495,0
|
|
20240912,114900,195239300,3495,3495,3495,3495,0
|
|
20240912,114800,195239300,3495,3495,3495,3495,16
|
|
20240912,114700,195183380,3500,3500,3500,3500,0
|
|
20240912,114600,195183380,3500,3500,3500,3500,0
|
|
20240912,114500,195183380,3500,3500,3500,3500,0
|
|
20240912,114400,195183380,3500,3500,3500,3500,0
|
|
20240912,114300,195183380,3500,3500,3500,3500,0
|
|
20240912,114200,195183380,3500,3500,3500,3500,0
|
|
20240912,114100,195183380,3500,3500,3500,3500,0
|
|
20240912,114000,195183380,3500,3500,3500,3500,0
|
|
20240912,113900,195183380,3500,3500,3500,3500,634
|
|
20240912,113800,192964380,3500,3500,3500,3500,0
|
|
20240912,113700,192964380,3500,3500,3500,3500,0
|
|
20240912,113600,192964380,3500,3500,3500,3500,0
|
|
20240912,113500,192964380,3500,3500,3500,3500,11
|
|
20240912,113400,192925880,3515,3510,3515,3510,311
|
|
20240912,113300,191833465,3510,3510,3510,3510,0
|
|
20240912,113200,191833465,3510,3510,3510,3510,400
|
|
20240912,113100,190429465,3510,3500,3510,3500,6767
|
|
20240912,113000,166732175,3495,3495,3495,3495,0
|
|
20240912,112900,166732175,3495,3495,3495,3495,1807
|
|
20240912,112800,160416710,3490,3490,3490,3490,0
|
|
20240912,112700,160416710,3490,3490,3490,3490,0
|
|
20240912,112600,160416710,3490,3490,3490,3490,0
|
|
20240912,112500,160416710,3490,3490,3490,3490,0
|
|
20240912,112400,160416710,3490,3490,3490,3490,0
|
|
20240912,112300,160416710,3490,3490,3490,3490,487
|
|
20240912,112200,158717080,3485,3485,3485,3485,54
|
|
20240912,112100,158528890,3495,3495,3495,3495,0
|
|
20240912,112000,158528890,3495,3495,3495,3495,0
|
|
20240912,111900,158528890,3495,3495,3495,3495,0
|
|
20240912,111800,158528890,3495,3495,3495,3495,0
|
|
20240912,111700,158528890,3495,3495,3495,3495,0
|
|
20240912,111600,158528890,3495,3495,3495,3495,0
|
|
20240912,111500,158528890,3495,3495,3495,3495,0
|
|
20240912,111400,158528890,3495,3495,3495,3495,0
|
|
20240912,111300,158528890,3495,3495,3495,3495,0
|
|
20240912,111200,158528890,3495,3495,3495,3495,0
|
|
20240912,111100,158528890,3495,3495,3495,3495,0
|
|
20240912,111000,158528890,3495,3495,3495,3495,0
|
|
20240912,110900,158528890,3495,3495,3495,3495,0
|
|
20240912,110800,158528890,3495,3490,3495,3490,201
|
|
20240912,110700,157827395,3485,3485,3485,3485,0
|
|
20240912,110600,157827395,3485,3485,3485,3485,0
|
|
20240912,110500,157827395,3485,3485,3485,3485,0
|
|
20240912,110400,157827395,3485,3485,3485,3485,0
|
|
20240912,110300,157827395,3485,3485,3485,3485,1
|
|
20240912,110200,157823910,3490,3490,3490,3490,0
|
|
20240912,110100,157823910,3490,3490,3490,3490,5
|
|
20240912,110000,157806460,3490,3490,3490,3490,0
|
|
20240912,105900,157806460,3490,3490,3490,3490,0
|
|
20240912,105800,157806460,3490,3490,3490,3490,0
|
|
20240912,105700,157806460,3490,3480,3490,3480,1591
|
|
20240912,105600,152269265,3475,3475,3475,3475,5
|
|
20240912,105500,152251890,3475,3475,3475,3475,0
|
|
20240912,105400,152251890,3475,3475,3475,3475,0
|
|
20240912,105300,152251890,3475,3475,3475,3475,0
|
|
20240912,105200,152251890,3475,3475,3475,3475,0
|
|
20240912,105100,152251890,3475,3475,3475,3475,0
|
|
20240912,105000,152251890,3475,3475,3475,3475,0
|
|
20240912,104900,152251890,3475,3475,3475,3475,51
|
|
20240912,104800,152074665,3470,3470,3470,3470,0
|
|
20240912,104700,152074665,3470,3465,3470,3465,1345
|
|
20240912,104600,147413640,3460,3460,3460,3460,0
|
|
20240912,104500,147413640,3460,3460,3460,3460,0
|
|
20240912,104400,147413640,3460,3460,3460,3460,18
|
|
20240912,104300,147351360,3460,3460,3460,3460,0
|
|
20240912,104200,147351360,3460,3460,3460,3460,0
|
|
20240912,104100,147351360,3460,3460,3460,3460,25
|
|
20240912,104000,147264860,3460,3460,3460,3460,0
|
|
20240912,103900,147264860,3460,3460,3460,3460,1
|
|
20240912,103800,147261400,3455,3450,3455,3450,1279
|
|
20240912,103700,142842570,3440,3440,3440,3440,0
|
|
20240912,103600,142842570,3440,3440,3440,3440,0
|
|
20240912,103500,142842570,3440,3440,3440,3440,0
|
|
20240912,103400,142842570,3440,3440,3440,3440,0
|
|
20240912,103300,142842570,3440,3445,3445,3440,1367
|
|
20240912,103200,138133755,3445,3450,3450,3445,3895
|
|
20240912,103100,124714650,3455,3455,3455,3455,0
|
|
20240912,103000,124714650,3455,3455,3455,3455,100
|
|
20240912,102900,124369150,3450,3450,3450,3450,267
|
|
20240912,102800,123448000,3450,3450,3450,3450,0
|
|
20240912,102700,123448000,3450,3450,3450,3450,180
|
|
20240912,102600,122827000,3450,3450,3450,3450,0
|
|
20240912,102500,122827000,3450,3450,3450,3450,0
|
|
20240912,102400,122827000,3450,3450,3450,3450,0
|
|
20240912,102300,122827000,3450,3450,3450,3450,20
|
|
20240912,102200,122758000,3445,3445,3445,3445,0
|
|
20240912,102100,122758000,3445,3445,3445,3445,9
|
|
20240912,102000,122726995,3445,3455,3455,3445,1000
|
|
20240912,101900,119281275,3455,3455,3455,3455,69
|
|
20240912,101800,119042880,3455,3445,3455,3445,72
|
|
20240912,101700,118794370,3445,3450,3450,3445,69
|
|
20240912,101600,118556470,3460,3450,3460,3450,27
|
|
20240912,101500,118463150,3470,3470,3470,3470,0
|
|
20240912,101400,118463150,3470,3470,3470,3470,0
|
|
20240912,101300,118463150,3470,3470,3470,3470,0
|
|
20240912,101200,118463150,3470,3470,3470,3470,0
|
|
20240912,101100,118463150,3470,3450,3470,3450,1747
|
|
20240912,101000,112428025,3450,3460,3460,3450,102
|
|
20240912,100900,112075395,3470,3470,3470,3470,0
|
|
20240912,100800,112075395,3470,3470,3470,3470,0
|
|
20240912,100700,112075395,3470,3470,3470,3470,0
|
|
20240912,100600,112075395,3470,3470,3470,3470,1
|
|
20240912,100500,112071925,3460,3480,3480,3460,3007
|
|
20240912,100400,101661110,3480,3480,3480,3480,0
|
|
20240912,100300,101661110,3480,3480,3480,3480,2
|
|
20240912,100200,101654150,3480,3480,3480,3480,0
|
|
20240912,100100,101654150,3480,3480,3480,3480,0
|
|
20240912,100000,101654150,3480,3480,3480,3480,0
|
|
20240912,095900,101654150,3480,3480,3480,3480,0
|
|
20240912,095800,101654150,3480,3480,3480,3480,0
|
|
20240912,095700,101654150,3480,3480,3480,3480,0
|
|
20240912,095600,101654150,3480,3480,3480,3480,0
|
|
20240912,095500,101654150,3480,3480,3480,3480,0
|
|
20240912,095400,101654150,3480,3480,3480,3480,100
|
|
20240912,095300,101306150,3480,3480,3480,3480,1
|
|
20240912,095200,101302670,3475,3475,3475,3475,281
|
|
20240912,095100,100326195,3475,3475,3475,3475,0
|
|
20240912,095000,100326195,3475,3475,3475,3475,0
|
|
20240912,094900,100326195,3475,3480,3480,3475,136
|
|
20240912,094800,99853215,3485,3485,3485,3485,20
|
|
20240912,094700,99783515,3485,3485,3485,3480,818
|
|
20240912,094600,96936370,3495,3495,3495,3495,0
|
|
20240912,094500,96936370,3495,3495,3495,3495,2
|
|
20240912,094400,96929380,3495,3495,3495,3495,0
|
|
20240912,094300,96929380,3495,3495,3495,3495,1
|
|
20240912,094200,96925885,3495,3495,3495,3495,0
|
|
20240912,094100,96925885,3495,3495,3495,3495,10
|
|
20240912,094000,96890935,3495,3495,3495,3495,54
|
|
20240912,093900,96702205,3495,3490,3495,3490,2995
|
|
20240912,093800,86236540,3490,3490,3490,3490,3
|
|
20240912,093700,86226070,3490,3490,3490,3490,125
|
|
20240912,093600,85789820,3490,3490,3490,3490,3
|
|
20240912,093500,85779350,3490,3490,3490,3490,500
|
|
20240912,093400,84034350,3495,3495,3495,3495,1
|
|
20240912,093300,84030855,3490,3490,3490,3490,34
|
|
20240912,093200,83912195,3490,3490,3490,3490,500
|
|
20240912,093100,82167195,3485,3485,3485,3485,0
|
|
20240912,093000,82167195,3485,3480,3485,3480,1398
|
|
20240912,092900,77297665,3480,3480,3480,3480,179
|
|
20240912,092800,76674745,3480,3480,3480,3480,299
|
|
20240912,092700,75634225,3480,3480,3480,3480,203
|
|
20240912,092600,74927785,3480,3480,3480,3480,0
|
|
20240912,092500,74927785,3480,3480,3480,3480,249
|
|
20240912,092400,74061265,3480,3480,3480,3480,10
|
|
20240912,092300,74026465,3480,3480,3480,3480,97
|
|
20240912,092200,73688905,3480,3480,3480,3480,3
|
|
20240912,092100,73678465,3480,3485,3485,3480,73
|
|
20240912,092000,73424325,3485,3485,3485,3485,20
|
|
20240912,091900,73354625,3490,3490,3490,3490,0
|
|
20240912,091800,73354625,3490,3490,3490,3490,0
|
|
20240912,091700,73354625,3490,3490,3490,3490,117
|
|
20240912,091600,72946295,3490,3495,3495,3490,970
|
|
20240912,091500,69560645,3495,3500,3500,3495,741
|
|
20240912,091400,66968350,3505,3505,3505,3490,2279
|
|
20240912,091300,58994195,3505,3505,3505,3505,210
|
|
20240912,091200,58258145,3515,3520,3520,3515,66
|
|
20240912,091100,58025835,3515,3510,3525,3510,2501
|
|
20240912,091000,49231475,3515,3515,3520,3505,342
|
|
20240912,090900,48031310,3520,3515,3520,3515,727
|
|
20240912,090800,45472510,3515,3515,3515,3515,112
|
|
20240912,090700,45078830,3515,3515,3520,3515,1260
|
|
20240912,090600,40646930,3515,3475,3515,3475,3376
|
|
20240912,090500,28840680,3455,3465,3470,3455,417
|
|
20240912,090400,27393990,3470,3430,3475,3430,4134
|
|
20240912,090300,13069095,3430,3410,3430,3410,2008
|
|
20240912,090200,6214155,3405,3405,3405,3405,1010
|
|
20240912,090100,2775105,3405,3395,3405,3395,165
|
|
20240912,090000,2214090,3395,3380,3395,3380,655
|