753 lines
35 KiB
CSV
753 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,213000,216969625,3525,3525,3525,3525,4583
|
|
20240923,212900,216969625,3525,3525,3525,3525,0
|
|
20240923,212800,216969625,3525,3525,3525,3525,0
|
|
20240923,212700,216969625,3525,3525,3525,3525,0
|
|
20240923,212600,216969625,3525,3525,3525,3525,0
|
|
20240923,212500,216969625,3525,3525,3525,3525,0
|
|
20240923,212400,216969625,3525,3525,3525,3525,0
|
|
20240923,212300,216969625,3525,3525,3525,3525,0
|
|
20240923,212200,216969625,3525,3525,3525,3525,0
|
|
20240923,212100,216969625,3525,3525,3525,3525,0
|
|
20240923,212000,216969625,3525,3525,3525,3525,0
|
|
20240923,211900,216969625,3525,3525,3525,3525,0
|
|
20240923,211800,216969625,3525,3525,3525,3525,0
|
|
20240923,211700,216969625,3525,3525,3525,3525,0
|
|
20240923,211600,216969625,3525,3525,3525,3525,0
|
|
20240923,211500,216969625,3525,3525,3525,3525,0
|
|
20240923,211400,216969625,3525,3525,3525,3525,0
|
|
20240923,211300,216969625,3525,3525,3525,3525,0
|
|
20240923,211200,216969625,3525,3525,3525,3525,0
|
|
20240923,211100,216969625,3525,3525,3525,3525,0
|
|
20240923,211000,216969625,3525,3525,3525,3525,0
|
|
20240923,210900,216969625,3525,3525,3525,3525,0
|
|
20240923,210800,216969625,3525,3525,3525,3525,0
|
|
20240923,210700,216969625,3525,3525,3525,3525,0
|
|
20240923,210600,216969625,3525,3525,3525,3525,0
|
|
20240923,210500,216969625,3525,3525,3525,3525,0
|
|
20240923,210400,216969625,3525,3525,3525,3525,0
|
|
20240923,210300,216969625,3525,3525,3525,3525,0
|
|
20240923,210200,216969625,3525,3525,3525,3525,0
|
|
20240923,210100,216969625,3525,3525,3525,3525,0
|
|
20240923,210000,216969625,3525,3525,3525,3525,4583
|
|
20240923,205900,216969625,3525,3525,3525,3525,0
|
|
20240923,205800,216969625,3525,3525,3525,3525,0
|
|
20240923,205700,216969625,3525,3525,3525,3525,0
|
|
20240923,205600,216969625,3525,3525,3525,3525,0
|
|
20240923,205500,216969625,3525,3525,3525,3525,0
|
|
20240923,205400,216969625,3525,3525,3525,3525,0
|
|
20240923,205300,216969625,3525,3525,3525,3525,0
|
|
20240923,205200,216969625,3525,3525,3525,3525,0
|
|
20240923,205100,216969625,3525,3525,3525,3525,0
|
|
20240923,205000,216969625,3525,3525,3525,3525,0
|
|
20240923,204900,216969625,3525,3525,3525,3525,0
|
|
20240923,204800,216969625,3525,3525,3525,3525,0
|
|
20240923,204700,216969625,3525,3525,3525,3525,0
|
|
20240923,204600,216969625,3525,3525,3525,3525,0
|
|
20240923,204500,216969625,3525,3525,3525,3525,0
|
|
20240923,204400,216969625,3525,3525,3525,3525,0
|
|
20240923,204300,216969625,3525,3525,3525,3525,0
|
|
20240923,204200,216969625,3525,3525,3525,3525,0
|
|
20240923,204100,216969625,3525,3525,3525,3525,0
|
|
20240923,204000,216969625,3525,3525,3525,3525,0
|
|
20240923,203900,216969625,3525,3525,3525,3525,0
|
|
20240923,203800,216969625,3525,3525,3525,3525,0
|
|
20240923,203700,216969625,3525,3525,3525,3525,0
|
|
20240923,203600,216969625,3525,3525,3525,3525,0
|
|
20240923,203500,216969625,3525,3525,3525,3525,0
|
|
20240923,203400,216969625,3525,3525,3525,3525,0
|
|
20240923,203300,216969625,3525,3525,3525,3525,0
|
|
20240923,203200,216969625,3525,3525,3525,3525,0
|
|
20240923,203100,216969625,3525,3525,3525,3525,0
|
|
20240923,203000,216969625,3525,3525,3525,3525,4583
|
|
20240923,202900,216969625,3525,3525,3525,3525,0
|
|
20240923,202800,216969625,3525,3525,3525,3525,0
|
|
20240923,202700,216969625,3525,3525,3525,3525,0
|
|
20240923,202600,216969625,3525,3525,3525,3525,0
|
|
20240923,202500,216969625,3525,3525,3525,3525,0
|
|
20240923,202400,216969625,3525,3525,3525,3525,0
|
|
20240923,202300,216969625,3525,3525,3525,3525,0
|
|
20240923,202200,216969625,3525,3525,3525,3525,0
|
|
20240923,202100,216969625,3525,3525,3525,3525,0
|
|
20240923,202000,216969625,3525,3525,3525,3525,0
|
|
20240923,201900,216969625,3525,3525,3525,3525,0
|
|
20240923,201800,216969625,3525,3525,3525,3525,0
|
|
20240923,201700,216969625,3525,3525,3525,3525,0
|
|
20240923,201600,216969625,3525,3525,3525,3525,0
|
|
20240923,201500,216969625,3525,3525,3525,3525,0
|
|
20240923,201400,216969625,3525,3525,3525,3525,0
|
|
20240923,201300,216969625,3525,3525,3525,3525,0
|
|
20240923,201200,216969625,3525,3525,3525,3525,0
|
|
20240923,201100,216969625,3525,3525,3525,3525,0
|
|
20240923,201000,216969625,3525,3525,3525,3525,0
|
|
20240923,200900,216969625,3525,3525,3525,3525,0
|
|
20240923,200800,216969625,3525,3525,3525,3525,0
|
|
20240923,200700,216969625,3525,3525,3525,3525,0
|
|
20240923,200600,216969625,3525,3525,3525,3525,0
|
|
20240923,200500,216969625,3525,3525,3525,3525,0
|
|
20240923,200400,216969625,3525,3525,3525,3525,0
|
|
20240923,200300,216969625,3525,3525,3525,3525,0
|
|
20240923,200200,216969625,3525,3525,3525,3525,0
|
|
20240923,200100,216969625,3525,3525,3525,3525,0
|
|
20240923,200000,216969625,3525,3525,3525,3525,4583
|
|
20240923,195900,216969625,3525,3525,3525,3525,0
|
|
20240923,195800,216969625,3525,3525,3525,3525,0
|
|
20240923,195700,216969625,3525,3525,3525,3525,0
|
|
20240923,195600,216969625,3525,3525,3525,3525,0
|
|
20240923,195500,216969625,3525,3525,3525,3525,0
|
|
20240923,195400,216969625,3525,3525,3525,3525,0
|
|
20240923,195300,216969625,3525,3525,3525,3525,0
|
|
20240923,195200,216969625,3525,3525,3525,3525,0
|
|
20240923,195100,216969625,3525,3525,3525,3525,0
|
|
20240923,195000,216969625,3525,3525,3525,3525,0
|
|
20240923,194900,216969625,3525,3525,3525,3525,0
|
|
20240923,194800,216969625,3525,3525,3525,3525,0
|
|
20240923,194700,216969625,3525,3525,3525,3525,0
|
|
20240923,194600,216969625,3525,3525,3525,3525,0
|
|
20240923,194500,216969625,3525,3525,3525,3525,0
|
|
20240923,194400,216969625,3525,3525,3525,3525,0
|
|
20240923,194300,216969625,3525,3525,3525,3525,0
|
|
20240923,194200,216969625,3525,3525,3525,3525,0
|
|
20240923,194100,216969625,3525,3525,3525,3525,0
|
|
20240923,194000,216969625,3525,3525,3525,3525,0
|
|
20240923,193900,216969625,3525,3525,3525,3525,0
|
|
20240923,193800,216969625,3525,3525,3525,3525,0
|
|
20240923,193700,216969625,3525,3525,3525,3525,0
|
|
20240923,193600,216969625,3525,3525,3525,3525,0
|
|
20240923,193500,216969625,3525,3525,3525,3525,0
|
|
20240923,193400,216969625,3525,3525,3525,3525,0
|
|
20240923,193300,216969625,3525,3525,3525,3525,0
|
|
20240923,193200,216969625,3525,3525,3525,3525,0
|
|
20240923,193100,216969625,3525,3525,3525,3525,0
|
|
20240923,193000,216969625,3525,3525,3525,3525,4583
|
|
20240923,192900,216969625,3525,3525,3525,3525,0
|
|
20240923,192800,216969625,3525,3525,3525,3525,0
|
|
20240923,192700,216969625,3525,3525,3525,3525,0
|
|
20240923,192600,216969625,3525,3525,3525,3525,0
|
|
20240923,192500,216969625,3525,3525,3525,3525,0
|
|
20240923,192400,216969625,3525,3525,3525,3525,0
|
|
20240923,192300,216969625,3525,3525,3525,3525,0
|
|
20240923,192200,216969625,3525,3525,3525,3525,0
|
|
20240923,192100,216969625,3525,3525,3525,3525,0
|
|
20240923,192000,216969625,3525,3525,3525,3525,0
|
|
20240923,191900,216969625,3525,3525,3525,3525,0
|
|
20240923,191800,216969625,3525,3525,3525,3525,0
|
|
20240923,191700,216969625,3525,3525,3525,3525,0
|
|
20240923,191600,216969625,3525,3525,3525,3525,0
|
|
20240923,191500,216969625,3525,3525,3525,3525,0
|
|
20240923,191400,216969625,3525,3525,3525,3525,0
|
|
20240923,191300,216969625,3525,3525,3525,3525,0
|
|
20240923,191200,216969625,3525,3525,3525,3525,0
|
|
20240923,191100,216969625,3525,3525,3525,3525,0
|
|
20240923,191000,216969625,3525,3525,3525,3525,0
|
|
20240923,190900,216969625,3525,3525,3525,3525,0
|
|
20240923,190800,216969625,3525,3525,3525,3525,0
|
|
20240923,190700,216969625,3525,3525,3525,3525,0
|
|
20240923,190600,216969625,3525,3525,3525,3525,0
|
|
20240923,190500,216969625,3525,3525,3525,3525,0
|
|
20240923,190400,216969625,3525,3525,3525,3525,0
|
|
20240923,190300,216969625,3525,3525,3525,3525,0
|
|
20240923,190200,216969625,3525,3525,3525,3525,0
|
|
20240923,190100,216969625,3525,3525,3525,3525,0
|
|
20240923,190000,216969625,3525,3525,3525,3525,4583
|
|
20240923,185900,216969625,3525,3525,3525,3525,0
|
|
20240923,185800,216969625,3525,3525,3525,3525,0
|
|
20240923,185700,216969625,3525,3525,3525,3525,0
|
|
20240923,185600,216969625,3525,3525,3525,3525,0
|
|
20240923,185500,216969625,3525,3525,3525,3525,0
|
|
20240923,185400,216969625,3525,3525,3525,3525,0
|
|
20240923,185300,216969625,3525,3525,3525,3525,0
|
|
20240923,185200,216969625,3525,3525,3525,3525,0
|
|
20240923,185100,216969625,3525,3525,3525,3525,0
|
|
20240923,185000,216969625,3525,3525,3525,3525,0
|
|
20240923,184900,216969625,3525,3525,3525,3525,0
|
|
20240923,184800,216969625,3525,3525,3525,3525,0
|
|
20240923,184700,216969625,3525,3525,3525,3525,0
|
|
20240923,184600,216969625,3525,3525,3525,3525,0
|
|
20240923,184500,216969625,3525,3525,3525,3525,0
|
|
20240923,184400,216969625,3525,3525,3525,3525,0
|
|
20240923,184300,216969625,3525,3525,3525,3525,0
|
|
20240923,184200,216969625,3525,3525,3525,3525,0
|
|
20240923,184100,216969625,3525,3525,3525,3525,0
|
|
20240923,184000,216969625,3525,3525,3525,3525,0
|
|
20240923,183900,216969625,3525,3525,3525,3525,0
|
|
20240923,183800,216969625,3525,3525,3525,3525,0
|
|
20240923,183700,216969625,3525,3525,3525,3525,0
|
|
20240923,183600,216969625,3525,3525,3525,3525,0
|
|
20240923,183500,216969625,3525,3525,3525,3525,0
|
|
20240923,183400,216969625,3525,3525,3525,3525,0
|
|
20240923,183300,216969625,3525,3525,3525,3525,0
|
|
20240923,183200,216969625,3525,3525,3525,3525,0
|
|
20240923,183100,216969625,3525,3525,3525,3525,0
|
|
20240923,183000,216969625,3525,3525,3525,3525,4583
|
|
20240923,182900,216969625,3525,3525,3525,3525,0
|
|
20240923,182800,216969625,3525,3525,3525,3525,0
|
|
20240923,182700,216969625,3525,3525,3525,3525,0
|
|
20240923,182600,216969625,3525,3525,3525,3525,0
|
|
20240923,182500,216969625,3525,3525,3525,3525,0
|
|
20240923,182400,216969625,3525,3525,3525,3525,0
|
|
20240923,182300,216969625,3525,3525,3525,3525,0
|
|
20240923,182200,216969625,3525,3525,3525,3525,0
|
|
20240923,182100,216969625,3525,3525,3525,3525,0
|
|
20240923,182000,216969625,3525,3525,3525,3525,0
|
|
20240923,181900,216969625,3525,3525,3525,3525,0
|
|
20240923,181800,216969625,3525,3525,3525,3525,0
|
|
20240923,181700,216969625,3525,3525,3525,3525,0
|
|
20240923,181600,216969625,3525,3525,3525,3525,0
|
|
20240923,181500,216969625,3525,3525,3525,3525,0
|
|
20240923,181400,216969625,3525,3525,3525,3525,0
|
|
20240923,181300,216969625,3525,3525,3525,3525,0
|
|
20240923,181200,216969625,3525,3525,3525,3525,0
|
|
20240923,181100,216969625,3525,3525,3525,3525,0
|
|
20240923,181000,216969625,3525,3525,3525,3525,0
|
|
20240923,180900,216969625,3525,3525,3525,3525,0
|
|
20240923,180800,216969625,3525,3525,3525,3525,0
|
|
20240923,180700,216969625,3525,3525,3525,3525,0
|
|
20240923,180600,216969625,3525,3525,3525,3525,0
|
|
20240923,180500,216969625,3525,3525,3525,3525,0
|
|
20240923,180400,216969625,3525,3525,3525,3525,0
|
|
20240923,180300,216969625,3525,3525,3525,3525,0
|
|
20240923,180200,216969625,3525,3525,3525,3525,0
|
|
20240923,180100,216969625,3525,3525,3525,3525,0
|
|
20240923,180000,216969625,3525,3525,3525,3525,4583
|
|
20240923,175900,216969625,3525,3525,3525,3525,0
|
|
20240923,175800,216969625,3525,3525,3525,3525,0
|
|
20240923,175700,216969625,3525,3525,3525,3525,0
|
|
20240923,175600,216969625,3525,3525,3525,3525,0
|
|
20240923,175500,216969625,3525,3525,3525,3525,0
|
|
20240923,175400,216969625,3525,3525,3525,3525,0
|
|
20240923,175300,216969625,3525,3525,3525,3525,0
|
|
20240923,175200,216969625,3525,3525,3525,3525,0
|
|
20240923,175100,216969625,3525,3525,3525,3525,0
|
|
20240923,175000,216969625,3525,3525,3525,3525,0
|
|
20240923,174900,216969625,3525,3525,3525,3525,0
|
|
20240923,174800,216969625,3525,3525,3525,3525,0
|
|
20240923,174700,216969625,3525,3525,3525,3525,0
|
|
20240923,174600,216969625,3525,3525,3525,3525,0
|
|
20240923,174500,216969625,3525,3525,3525,3525,0
|
|
20240923,174400,216969625,3525,3525,3525,3525,0
|
|
20240923,174300,216969625,3525,3525,3525,3525,0
|
|
20240923,174200,216969625,3525,3525,3525,3525,0
|
|
20240923,174100,216969625,3525,3525,3525,3525,0
|
|
20240923,174000,216969625,3525,3525,3525,3525,0
|
|
20240923,173900,216969625,3525,3525,3525,3525,0
|
|
20240923,173800,216969625,3525,3525,3525,3525,0
|
|
20240923,173700,216969625,3525,3525,3525,3525,0
|
|
20240923,173600,216969625,3525,3525,3525,3525,0
|
|
20240923,173500,216969625,3525,3525,3525,3525,0
|
|
20240923,173400,216969625,3525,3525,3525,3525,0
|
|
20240923,173300,216969625,3525,3525,3525,3525,0
|
|
20240923,173200,216969625,3525,3525,3525,3525,0
|
|
20240923,173100,216969625,3525,3525,3525,3525,0
|
|
20240923,173000,216969625,3525,3525,3525,3525,4583
|
|
20240923,172900,216969625,3525,3525,3525,3525,0
|
|
20240923,172800,216969625,3525,3525,3525,3525,0
|
|
20240923,172700,216969625,3525,3525,3525,3525,0
|
|
20240923,172600,216969625,3525,3525,3525,3525,0
|
|
20240923,172500,216969625,3525,3525,3525,3525,0
|
|
20240923,172400,216969625,3525,3525,3525,3525,0
|
|
20240923,172300,216969625,3525,3525,3525,3525,0
|
|
20240923,172200,216969625,3525,3525,3525,3525,0
|
|
20240923,172100,216969625,3525,3525,3525,3525,0
|
|
20240923,172000,216969625,3525,3525,3525,3525,0
|
|
20240923,171900,216969625,3525,3525,3525,3525,0
|
|
20240923,171800,216969625,3525,3525,3525,3525,0
|
|
20240923,171700,216969625,3525,3525,3525,3525,0
|
|
20240923,171600,216969625,3525,3525,3525,3525,0
|
|
20240923,171500,216969625,3525,3525,3525,3525,0
|
|
20240923,171400,216969625,3525,3525,3525,3525,0
|
|
20240923,171300,216969625,3525,3525,3525,3525,0
|
|
20240923,171200,216969625,3525,3525,3525,3525,0
|
|
20240923,171100,216969625,3525,3525,3525,3525,0
|
|
20240923,171000,216969625,3525,3525,3525,3525,0
|
|
20240923,170900,216969625,3525,3525,3525,3525,0
|
|
20240923,170800,216969625,3525,3525,3525,3525,0
|
|
20240923,170700,216969625,3525,3525,3525,3525,0
|
|
20240923,170600,216969625,3525,3525,3525,3525,0
|
|
20240923,170500,216969625,3525,3525,3525,3525,0
|
|
20240923,170400,216969625,3525,3525,3525,3525,0
|
|
20240923,170300,216969625,3525,3525,3525,3525,0
|
|
20240923,170200,216969625,3525,3525,3525,3525,0
|
|
20240923,170100,216969625,3525,3525,3525,3525,0
|
|
20240923,170000,216969625,3525,3525,3525,3525,4583
|
|
20240923,165900,216969625,3525,3525,3525,3525,0
|
|
20240923,165800,216969625,3525,3525,3525,3525,0
|
|
20240923,165700,216969625,3525,3525,3525,3525,0
|
|
20240923,165600,216969625,3525,3525,3525,3525,0
|
|
20240923,165500,216969625,3525,3525,3525,3525,0
|
|
20240923,165400,216969625,3525,3525,3525,3525,0
|
|
20240923,165300,216969625,3525,3525,3525,3525,0
|
|
20240923,165200,216969625,3525,3525,3525,3525,0
|
|
20240923,165100,216969625,3525,3525,3525,3525,0
|
|
20240923,165000,216969625,3525,3525,3525,3525,0
|
|
20240923,164900,216969625,3525,3525,3525,3525,0
|
|
20240923,164800,216969625,3525,3525,3525,3525,0
|
|
20240923,164700,216969625,3525,3525,3525,3525,0
|
|
20240923,164600,216969625,3525,3525,3525,3525,0
|
|
20240923,164500,216969625,3525,3525,3525,3525,0
|
|
20240923,164400,216969625,3525,3525,3525,3525,0
|
|
20240923,164300,216969625,3525,3525,3525,3525,0
|
|
20240923,164200,216969625,3525,3525,3525,3525,0
|
|
20240923,164100,216969625,3525,3525,3525,3525,0
|
|
20240923,164000,216969625,3525,3525,3525,3525,0
|
|
20240923,163900,216969625,3525,3525,3525,3525,0
|
|
20240923,163800,216969625,3525,3525,3525,3525,0
|
|
20240923,163700,216969625,3525,3525,3525,3525,0
|
|
20240923,163600,216969625,3525,3525,3525,3525,0
|
|
20240923,163500,216969625,3525,3525,3525,3525,0
|
|
20240923,163400,216969625,3525,3525,3525,3525,0
|
|
20240923,163300,216969625,3525,3525,3525,3525,0
|
|
20240923,163200,216969625,3525,3525,3525,3525,0
|
|
20240923,163100,216969625,3525,3525,3525,3525,0
|
|
20240923,163000,216969625,3525,3525,3525,3525,4583
|
|
20240923,162900,216969625,3525,3525,3525,3525,0
|
|
20240923,162800,216969625,3525,3525,3525,3525,0
|
|
20240923,162700,216969625,3525,3525,3525,3525,0
|
|
20240923,162600,216969625,3525,3525,3525,3525,0
|
|
20240923,162500,216969625,3525,3525,3525,3525,0
|
|
20240923,162400,216969625,3525,3525,3525,3525,0
|
|
20240923,162300,216969625,3525,3525,3525,3525,0
|
|
20240923,162200,216969625,3525,3525,3525,3525,0
|
|
20240923,162100,216969625,3525,3525,3525,3525,0
|
|
20240923,162000,216969625,3525,3525,3525,3525,0
|
|
20240923,161900,216969625,3525,3525,3525,3525,0
|
|
20240923,161800,216969625,3525,3525,3525,3525,0
|
|
20240923,161700,216969625,3525,3525,3525,3525,0
|
|
20240923,161600,216969625,3525,3525,3525,3525,0
|
|
20240923,161500,216969625,3525,3525,3525,3525,0
|
|
20240923,161400,216969625,3525,3525,3525,3525,0
|
|
20240923,161300,216969625,3525,3525,3525,3525,0
|
|
20240923,161200,216969625,3525,3525,3525,3525,0
|
|
20240923,161100,216969625,3525,3525,3525,3525,0
|
|
20240923,161000,216969625,3525,3525,3525,3525,0
|
|
20240923,160900,216969625,3525,3525,3525,3525,0
|
|
20240923,160800,216969625,3525,3525,3525,3525,0
|
|
20240923,160700,216969625,3525,3525,3525,3525,0
|
|
20240923,160600,216969625,3525,3525,3525,3525,0
|
|
20240923,160500,216969625,3525,3525,3525,3525,0
|
|
20240923,160400,216969625,3525,3525,3525,3525,0
|
|
20240923,160300,216969625,3525,3525,3525,3525,0
|
|
20240923,160200,216969625,3525,3525,3525,3525,0
|
|
20240923,160100,216969625,3525,3525,3525,3525,0
|
|
20240923,160000,216969625,3525,3525,3525,3525,4583
|
|
20240923,155900,216969625,3525,3525,3525,3525,0
|
|
20240923,155800,216969625,3525,3525,3525,3525,0
|
|
20240923,155700,216969625,3525,3525,3525,3525,0
|
|
20240923,155600,216969625,3525,3525,3525,3525,0
|
|
20240923,155500,216969625,3525,3525,3525,3525,0
|
|
20240923,155400,216969625,3525,3525,3525,3525,0
|
|
20240923,155300,216969625,3525,3525,3525,3525,0
|
|
20240923,155200,216969625,3525,3525,3525,3525,0
|
|
20240923,155100,216969625,3525,3525,3525,3525,0
|
|
20240923,155000,216969625,3525,3525,3525,3525,0
|
|
20240923,154900,216969625,3525,3525,3525,3525,0
|
|
20240923,154800,216969625,3525,3525,3525,3525,0
|
|
20240923,154700,216969625,3525,3525,3525,3525,0
|
|
20240923,154600,216969625,3525,3525,3525,3525,0
|
|
20240923,154500,216969625,3525,3525,3525,3525,0
|
|
20240923,154400,216969625,3525,3525,3525,3525,0
|
|
20240923,154300,216969625,3525,3525,3525,3525,0
|
|
20240923,154200,216969625,3525,3525,3525,3525,0
|
|
20240923,154100,216969625,3525,3525,3525,3525,0
|
|
20240923,154000,216969625,3525,3525,3525,3525,0
|
|
20240923,153900,216969625,3525,3525,3525,3525,0
|
|
20240923,153800,216969625,3525,3525,3525,3525,0
|
|
20240923,153700,216969625,3525,3525,3525,3525,0
|
|
20240923,153600,216969625,3525,3525,3525,3525,0
|
|
20240923,153500,216969625,3525,3525,3525,3525,0
|
|
20240923,153400,216969625,3525,3525,3525,3525,0
|
|
20240923,153300,216969625,3525,3525,3525,3525,0
|
|
20240923,153200,216969625,3525,3525,3525,3525,0
|
|
20240923,153100,216969625,3525,3525,3525,3525,0
|
|
20240923,153000,216969625,3525,3525,3525,3525,9166
|
|
20240923,152900,200814550,3515,3515,3515,3515,0
|
|
20240923,152800,200814550,3515,3515,3515,3515,0
|
|
20240923,152700,200814550,3515,3515,3515,3515,0
|
|
20240923,152600,200814550,3515,3515,3515,3515,0
|
|
20240923,152500,200814550,3515,3515,3515,3515,0
|
|
20240923,152400,200814550,3515,3515,3515,3515,0
|
|
20240923,152300,200814550,3515,3515,3515,3515,0
|
|
20240923,152200,200814550,3515,3515,3515,3515,0
|
|
20240923,152100,200814550,3515,3515,3515,3515,0
|
|
20240923,152000,200814550,3515,3515,3515,3515,0
|
|
20240923,151900,200814550,3515,3520,3520,3515,30
|
|
20240923,151800,200709090,3510,3510,3510,3510,270
|
|
20240923,151700,199761390,3520,3520,3520,3520,3
|
|
20240923,151600,199750830,3520,3520,3520,3520,2
|
|
20240923,151500,199743790,3515,3515,3515,3515,33
|
|
20240923,151400,199627795,3515,3515,3515,3515,0
|
|
20240923,151300,199627795,3515,3515,3515,3515,0
|
|
20240923,151200,199627795,3515,3515,3515,3515,0
|
|
20240923,151100,199627795,3515,3515,3515,3515,0
|
|
20240923,151000,199627795,3515,3515,3515,3515,0
|
|
20240923,150900,199627795,3515,3515,3515,3515,267
|
|
20240923,150800,198689290,3515,3515,3515,3515,0
|
|
20240923,150700,198689290,3515,3510,3515,3510,558
|
|
20240923,150600,196730420,3515,3510,3515,3510,2
|
|
20240923,150500,196723395,3515,3515,3515,3515,4
|
|
20240923,150400,196709335,3515,3515,3515,3515,27
|
|
20240923,150300,196614430,3510,3510,3510,3510,3
|
|
20240923,150200,196603900,3510,3510,3510,3510,0
|
|
20240923,150100,196603900,3510,3510,3510,3510,0
|
|
20240923,150000,196603900,3510,3510,3510,3510,262
|
|
20240923,145900,195684280,3515,3515,3515,3515,0
|
|
20240923,145800,195684280,3515,3515,3515,3515,1
|
|
20240923,145700,195680765,3515,3515,3515,3515,0
|
|
20240923,145600,195680765,3515,3515,3515,3515,0
|
|
20240923,145500,195680765,3515,3515,3515,3515,5
|
|
20240923,145400,195663190,3505,3505,3505,3505,51
|
|
20240923,145300,195484435,3500,3515,3515,3500,4666
|
|
20240923,145200,179136790,3520,3520,3520,3520,0
|
|
20240923,145100,179136790,3520,3520,3520,3520,0
|
|
20240923,145000,179136790,3520,3520,3520,3520,0
|
|
20240923,144900,179136790,3520,3520,3520,3520,0
|
|
20240923,144800,179136790,3520,3520,3520,3520,0
|
|
20240923,144700,179136790,3520,3520,3520,3520,0
|
|
20240923,144600,179136790,3520,3520,3520,3520,1
|
|
20240923,144500,179133270,3515,3515,3515,3515,2
|
|
20240923,144400,179126240,3520,3520,3520,3520,623
|
|
20240923,144300,176933280,3525,3525,3525,3525,0
|
|
20240923,144200,176933280,3525,3525,3525,3525,0
|
|
20240923,144100,176933280,3525,3525,3525,3525,0
|
|
20240923,144000,176933280,3525,3525,3525,3525,0
|
|
20240923,143900,176933280,3525,3525,3525,3525,0
|
|
20240923,143800,176933280,3525,3525,3525,3525,0
|
|
20240923,143700,176933280,3525,3525,3525,3525,0
|
|
20240923,143600,176933280,3525,3525,3525,3525,0
|
|
20240923,143500,176933280,3525,3525,3525,3525,433
|
|
20240923,143400,175406955,3530,3530,3530,3530,1
|
|
20240923,143300,175403425,3530,3525,3530,3525,181
|
|
20240923,143200,174765250,3525,3525,3525,3525,1218
|
|
20240923,143100,170471800,3525,3525,3525,3525,3
|
|
20240923,143000,170461225,3525,3525,3525,3525,1001
|
|
20240923,142900,166932700,3525,3525,3525,3525,4
|
|
20240923,142800,166918600,3525,3525,3525,3525,2
|
|
20240923,142700,166911550,3525,3525,3525,3525,0
|
|
20240923,142600,166911550,3525,3525,3525,3525,0
|
|
20240923,142500,166911550,3525,3525,3525,3525,0
|
|
20240923,142400,166911550,3525,3525,3525,3525,0
|
|
20240923,142300,166911550,3525,3525,3525,3525,0
|
|
20240923,142200,166911550,3525,3525,3525,3525,0
|
|
20240923,142100,166911550,3525,3525,3525,3525,4
|
|
20240923,142000,166897450,3525,3520,3525,3520,2
|
|
20240923,141900,166890405,3520,3520,3520,3520,0
|
|
20240923,141800,166890405,3520,3520,3520,3520,20
|
|
20240923,141700,166820005,3520,3515,3520,3515,1657
|
|
20240923,141600,160989650,3515,3510,3515,3510,500
|
|
20240923,141500,159232355,3510,3510,3510,3510,0
|
|
20240923,141400,159232355,3510,3510,3510,3510,0
|
|
20240923,141300,159232355,3510,3510,3510,3510,0
|
|
20240923,141200,159232355,3510,3510,3510,3510,0
|
|
20240923,141100,159232355,3510,3510,3510,3510,0
|
|
20240923,141000,159232355,3510,3510,3510,3510,0
|
|
20240923,140900,159232355,3510,3510,3510,3510,0
|
|
20240923,140800,159232355,3510,3510,3510,3510,0
|
|
20240923,140700,159232355,3510,3510,3510,3510,0
|
|
20240923,140600,159232355,3510,3510,3510,3510,0
|
|
20240923,140500,159232355,3510,3510,3510,3510,2
|
|
20240923,140400,159225335,3510,3510,3510,3510,0
|
|
20240923,140300,159225335,3510,3510,3510,3510,0
|
|
20240923,140200,159225335,3510,3510,3510,3510,500
|
|
20240923,140100,157470335,3510,3510,3510,3510,0
|
|
20240923,140000,157470335,3510,3510,3510,3510,0
|
|
20240923,135900,157470335,3510,3510,3510,3510,0
|
|
20240923,135800,157470335,3510,3510,3510,3510,1
|
|
20240923,135700,157466825,3510,3510,3510,3510,1
|
|
20240923,135600,157463315,3505,3505,3505,3505,0
|
|
20240923,135500,157463315,3505,3505,3505,3505,0
|
|
20240923,135400,157463315,3505,3505,3505,3505,0
|
|
20240923,135300,157463315,3505,3505,3505,3505,0
|
|
20240923,135200,157463315,3505,3505,3505,3505,16
|
|
20240923,135100,157407235,3505,3505,3505,3505,2
|
|
20240923,135000,157400225,3505,3505,3505,3505,0
|
|
20240923,134900,157400225,3505,3505,3505,3505,0
|
|
20240923,134800,157400225,3505,3505,3505,3505,1
|
|
20240923,134700,157396720,3510,3510,3510,3510,0
|
|
20240923,134600,157396720,3510,3510,3510,3510,0
|
|
20240923,134500,157396720,3510,3510,3510,3510,0
|
|
20240923,134400,157396720,3510,3510,3510,3510,0
|
|
20240923,134300,157396720,3510,3510,3510,3510,1
|
|
20240923,134200,157393210,3500,3500,3500,3500,0
|
|
20240923,134100,157393210,3500,3500,3500,3500,0
|
|
20240923,134000,157393210,3500,3500,3500,3500,40
|
|
20240923,133900,157253210,3500,3500,3500,3500,0
|
|
20240923,133800,157253210,3500,3500,3500,3500,0
|
|
20240923,133700,157253210,3500,3500,3500,3500,0
|
|
20240923,133600,157253210,3500,3500,3500,3500,500
|
|
20240923,133500,155503210,3510,3510,3510,3510,0
|
|
20240923,133400,155503210,3510,3510,3510,3510,0
|
|
20240923,133300,155503210,3510,3510,3510,3510,100
|
|
20240923,133200,155152210,3510,3510,3510,3510,1
|
|
20240923,133100,155148700,3500,3500,3500,3500,2000
|
|
20240923,133000,148148700,3510,3510,3510,3510,10
|
|
20240923,132900,148113600,3510,3510,3510,3510,0
|
|
20240923,132800,148113600,3510,3510,3510,3510,0
|
|
20240923,132700,148113600,3510,3510,3510,3510,0
|
|
20240923,132600,148113600,3510,3510,3510,3510,0
|
|
20240923,132500,148113600,3510,3510,3510,3510,0
|
|
20240923,132400,148113600,3510,3510,3510,3510,0
|
|
20240923,132300,148113600,3510,3510,3510,3510,0
|
|
20240923,132200,148113600,3510,3510,3510,3510,0
|
|
20240923,132100,148113600,3510,3510,3510,3510,1
|
|
20240923,132000,148110090,3500,3500,3500,3500,4
|
|
20240923,131900,148096090,3510,3510,3510,3510,0
|
|
20240923,131800,148096090,3510,3510,3510,3510,7
|
|
20240923,131700,148071520,3510,3510,3510,3510,200
|
|
20240923,131600,147369520,3515,3515,3515,3515,0
|
|
20240923,131500,147369520,3515,3515,3515,3515,0
|
|
20240923,131400,147369520,3515,3515,3515,3515,0
|
|
20240923,131300,147369520,3515,3515,3515,3515,0
|
|
20240923,131200,147369520,3515,3515,3515,3515,0
|
|
20240923,131100,147369520,3515,3515,3515,3515,0
|
|
20240923,131000,147369520,3515,3515,3515,3515,0
|
|
20240923,130900,147369520,3515,3515,3515,3515,0
|
|
20240923,130800,147369520,3515,3515,3515,3515,0
|
|
20240923,130700,147369520,3515,3515,3515,3515,0
|
|
20240923,130600,147369520,3515,3515,3515,3515,115
|
|
20240923,130500,146965295,3515,3515,3515,3515,577
|
|
20240923,130400,144937140,3515,3515,3515,3515,0
|
|
20240923,130300,144937140,3515,3515,3515,3515,240
|
|
20240923,130200,144093540,3515,3515,3515,3515,0
|
|
20240923,130100,144093540,3515,3515,3515,3515,142
|
|
20240923,130000,143594410,3515,3515,3515,3515,0
|
|
20240923,125900,143594410,3515,3515,3515,3515,0
|
|
20240923,125800,143594410,3515,3515,3515,3515,0
|
|
20240923,125700,143594410,3515,3515,3515,3515,27
|
|
20240923,125600,143499505,3515,3515,3515,3515,0
|
|
20240923,125500,143499505,3515,3515,3515,3515,0
|
|
20240923,125400,143499505,3515,3515,3515,3515,0
|
|
20240923,125300,143499505,3515,3510,3515,3510,8
|
|
20240923,125200,143471400,3515,3515,3515,3515,4
|
|
20240923,125100,143457340,3515,3515,3515,3515,0
|
|
20240923,125000,143457340,3515,3515,3515,3515,0
|
|
20240923,124900,143457340,3515,3515,3515,3515,1
|
|
20240923,124800,143453825,3510,3510,3510,3510,0
|
|
20240923,124700,143453825,3510,3510,3510,3510,50
|
|
20240923,124600,143278325,3515,3515,3515,3515,0
|
|
20240923,124500,143278325,3515,3515,3515,3515,0
|
|
20240923,124400,143278325,3515,3515,3515,3515,0
|
|
20240923,124300,143278325,3515,3515,3515,3515,0
|
|
20240923,124200,143278325,3515,3515,3515,3515,1
|
|
20240923,124100,143274810,3505,3505,3505,3505,0
|
|
20240923,124000,143274810,3505,3505,3505,3505,0
|
|
20240923,123900,143274810,3505,3505,3505,3505,0
|
|
20240923,123800,143274810,3505,3505,3505,3505,0
|
|
20240923,123700,143274810,3505,3510,3515,3505,895
|
|
20240923,123600,140133705,3510,3510,3510,3510,0
|
|
20240923,123500,140133705,3510,3510,3510,3510,0
|
|
20240923,123400,140133705,3510,3510,3510,3510,0
|
|
20240923,123300,140133705,3510,3510,3510,3510,0
|
|
20240923,123200,140133705,3510,3510,3510,3510,0
|
|
20240923,123100,140133705,3510,3510,3510,3510,1
|
|
20240923,123000,140130195,3505,3505,3505,3505,0
|
|
20240923,122900,140130195,3505,3505,3505,3505,0
|
|
20240923,122800,140130195,3505,3505,3505,3505,0
|
|
20240923,122700,140130195,3505,3505,3505,3505,20
|
|
20240923,122600,140060095,3505,3505,3505,3505,0
|
|
20240923,122500,140060095,3505,3505,3505,3505,0
|
|
20240923,122400,140060095,3505,3505,3505,3505,0
|
|
20240923,122300,140060095,3505,3505,3505,3505,0
|
|
20240923,122200,140060095,3505,3505,3505,3505,0
|
|
20240923,122100,140060095,3505,3505,3505,3505,0
|
|
20240923,122000,140060095,3505,3505,3505,3505,0
|
|
20240923,121900,140060095,3505,3505,3505,3505,0
|
|
20240923,121800,140060095,3505,3505,3505,3505,628
|
|
20240923,121700,137858955,3505,3505,3505,3505,0
|
|
20240923,121600,137858955,3505,3505,3505,3505,1
|
|
20240923,121500,137855450,3505,3505,3505,3505,0
|
|
20240923,121400,137855450,3505,3505,3505,3505,0
|
|
20240923,121300,137855450,3505,3505,3505,3505,0
|
|
20240923,121200,137855450,3505,3505,3505,3505,0
|
|
20240923,121100,137855450,3505,3505,3505,3505,0
|
|
20240923,121000,137855450,3505,3505,3505,3505,0
|
|
20240923,120900,137855450,3505,3505,3505,3505,0
|
|
20240923,120800,137855450,3505,3505,3505,3505,0
|
|
20240923,120700,137855450,3505,3505,3505,3505,0
|
|
20240923,120600,137855450,3505,3505,3505,3505,0
|
|
20240923,120500,137855450,3505,3505,3505,3505,0
|
|
20240923,120400,137855450,3505,3505,3505,3505,0
|
|
20240923,120300,137855450,3505,3505,3505,3505,0
|
|
20240923,120200,137855450,3505,3505,3505,3505,20
|
|
20240923,120100,137785350,3505,3505,3505,3500,431
|
|
20240923,120000,136276450,3505,3505,3505,3505,0
|
|
20240923,115900,136276450,3505,3505,3505,3505,130
|
|
20240923,115800,135820800,3510,3510,3510,3510,0
|
|
20240923,115700,135820800,3510,3510,3510,3510,0
|
|
20240923,115600,135820800,3510,3510,3510,3510,0
|
|
20240923,115500,135820800,3510,3510,3510,3510,0
|
|
20240923,115400,135820800,3510,3510,3510,3510,1
|
|
20240923,115300,135817290,3505,3510,3510,3505,111
|
|
20240923,115200,135428185,3510,3505,3510,3505,355
|
|
20240923,115100,134183780,3505,3505,3505,3505,0
|
|
20240923,115000,134183780,3505,3505,3505,3505,1
|
|
20240923,114900,134180275,3500,3500,3500,3500,0
|
|
20240923,114800,134180275,3500,3500,3500,3500,0
|
|
20240923,114700,134180275,3500,3500,3500,3500,0
|
|
20240923,114600,134180275,3500,3500,3500,3500,0
|
|
20240923,114500,134180275,3500,3500,3500,3500,0
|
|
20240923,114400,134180275,3500,3500,3500,3500,0
|
|
20240923,114300,134180275,3500,3500,3500,3500,0
|
|
20240923,114200,134180275,3500,3505,3505,3500,847
|
|
20240923,114100,131213275,3505,3505,3505,3505,0
|
|
20240923,114000,131213275,3505,3505,3505,3505,0
|
|
20240923,113900,131213275,3505,3505,3505,3505,0
|
|
20240923,113800,131213275,3505,3505,3505,3505,0
|
|
20240923,113700,131213275,3505,3505,3505,3505,0
|
|
20240923,113600,131213275,3505,3505,3505,3505,50
|
|
20240923,113500,131038025,3505,3505,3505,3505,0
|
|
20240923,113400,131038025,3505,3505,3505,3505,0
|
|
20240923,113300,131038025,3505,3505,3505,3505,0
|
|
20240923,113200,131038025,3505,3505,3505,3505,0
|
|
20240923,113100,131038025,3505,3505,3505,3505,0
|
|
20240923,113000,131038025,3505,3505,3505,3505,10
|
|
20240923,112900,131002975,3505,3505,3505,3505,0
|
|
20240923,112800,131002975,3505,3505,3505,3505,0
|
|
20240923,112700,131002975,3505,3505,3505,3505,0
|
|
20240923,112600,131002975,3505,3505,3505,3505,0
|
|
20240923,112500,131002975,3505,3505,3505,3505,1
|
|
20240923,112400,130999470,3505,3505,3505,3505,0
|
|
20240923,112300,130999470,3505,3505,3505,3505,0
|
|
20240923,112200,130999470,3505,3505,3505,3505,0
|
|
20240923,112100,130999470,3505,3505,3505,3505,112
|
|
20240923,112000,130606910,3500,3500,3500,3500,1007
|
|
20240923,111900,127082410,3505,3505,3505,3505,0
|
|
20240923,111800,127082410,3505,3505,3505,3505,1
|
|
20240923,111700,127078905,3505,3505,3505,3505,0
|
|
20240923,111600,127078905,3505,3505,3505,3505,16
|
|
20240923,111500,127022825,3510,3510,3510,3510,88
|
|
20240923,111400,126713945,3515,3515,3515,3515,1
|
|
20240923,111300,126710430,3510,3510,3510,3510,1
|
|
20240923,111200,126706920,3515,3515,3515,3515,0
|
|
20240923,111100,126706920,3515,3515,3515,3515,0
|
|
20240923,111000,126706920,3515,3515,3515,3515,0
|
|
20240923,110900,126706920,3515,3515,3515,3515,0
|
|
20240923,110800,126706920,3515,3515,3515,3515,1
|
|
20240923,110700,126703405,3515,3515,3515,3515,0
|
|
20240923,110600,126703405,3515,3515,3515,3515,0
|
|
20240923,110500,126703405,3515,3515,3515,3515,0
|
|
20240923,110400,126703405,3515,3515,3515,3515,1
|
|
20240923,110300,126699890,3520,3520,3520,3520,0
|
|
20240923,110200,126699890,3520,3520,3520,3520,0
|
|
20240923,110100,126699890,3520,3520,3520,3520,0
|
|
20240923,110000,126699890,3520,3520,3520,3520,0
|
|
20240923,105900,126699890,3520,3495,3520,3495,3542
|
|
20240923,105800,114303120,3500,3500,3510,3500,375
|
|
20240923,105700,112990610,3500,3500,3500,3500,0
|
|
20240923,105600,112990610,3500,3510,3510,3495,4653
|
|
20240923,105500,96699455,3525,3520,3525,3520,2
|
|
20240923,105400,96692410,3525,3525,3525,3525,0
|
|
20240923,105300,96692410,3525,3525,3525,3525,0
|
|
20240923,105200,96692410,3525,3525,3525,3525,0
|
|
20240923,105100,96692410,3525,3525,3525,3525,0
|
|
20240923,105000,96692410,3525,3525,3525,3525,4
|
|
20240923,104900,96678310,3525,3520,3525,3520,5
|
|
20240923,104800,96660705,3515,3515,3515,3515,0
|
|
20240923,104700,96660705,3515,3515,3515,3515,500
|
|
20240923,104600,94903205,3515,3515,3515,3515,1
|
|
20240923,104500,94899690,3525,3525,3525,3525,0
|
|
20240923,104400,94899690,3525,3520,3525,3520,3
|
|
20240923,104300,94889120,3525,3525,3525,3525,0
|
|
20240923,104200,94889120,3525,3525,3525,3525,0
|
|
20240923,104100,94889120,3525,3525,3525,3525,0
|
|
20240923,104000,94889120,3525,3525,3525,3525,0
|
|
20240923,103900,94889120,3525,3510,3525,3510,513
|
|
20240923,103800,93083475,3515,3515,3515,3515,0
|
|
20240923,103700,93083475,3515,3515,3515,3515,0
|
|
20240923,103600,93083475,3515,3515,3515,3515,0
|
|
20240923,103500,93083475,3515,3505,3515,3505,2
|
|
20240923,103400,93076455,3515,3515,3515,3515,1
|
|
20240923,103300,93072940,3515,3505,3515,3505,2209
|
|
20240923,103200,85328605,3505,3495,3505,3495,1429
|
|
20240923,103100,80328295,3480,3500,3500,3480,3010
|
|
20240923,103000,69850050,3500,3500,3500,3500,0
|
|
20240923,102900,69850050,3500,3500,3500,3500,0
|
|
20240923,102800,69850050,3500,3500,3500,3500,0
|
|
20240923,102700,69850050,3500,3500,3500,3500,150
|
|
20240923,102600,69325050,3505,3505,3505,3505,0
|
|
20240923,102500,69325050,3505,3490,3505,3490,2275
|
|
20240923,102400,61370080,3490,3490,3490,3490,0
|
|
20240923,102300,61370080,3490,3490,3490,3490,0
|
|
20240923,102200,61370080,3490,3490,3490,3490,1
|
|
20240923,102100,61366590,3485,3485,3485,3485,0
|
|
20240923,102000,61366590,3485,3485,3485,3485,0
|
|
20240923,101900,61366590,3485,3485,3485,3485,583
|
|
20240923,101800,59334835,3490,3490,3490,3490,0
|
|
20240923,101700,59334835,3490,3490,3490,3490,4
|
|
20240923,101600,59320875,3490,3490,3490,3490,0
|
|
20240923,101500,59320875,3490,3490,3490,3490,10
|
|
20240923,101400,59285975,3490,3490,3490,3490,0
|
|
20240923,101300,59285975,3490,3490,3490,3490,1
|
|
20240923,101200,59282485,3480,3480,3480,3480,20
|
|
20240923,101100,59212885,3480,3480,3480,3480,20
|
|
20240923,101000,59143285,3495,3495,3495,3495,0
|
|
20240923,100900,59143285,3495,3495,3495,3495,0
|
|
20240923,100800,59143285,3495,3495,3495,3495,0
|
|
20240923,100700,59143285,3495,3495,3495,3495,3
|
|
20240923,100600,59132800,3485,3485,3485,3485,0
|
|
20240923,100500,59132800,3485,3485,3485,3485,29
|
|
20240923,100400,59031735,3495,3495,3495,3495,1
|
|
20240923,100300,59028240,3495,3495,3495,3495,0
|
|
20240923,100200,59028240,3495,3495,3495,3495,0
|
|
20240923,100100,59028240,3495,3495,3495,3495,0
|
|
20240923,100000,59028240,3495,3495,3495,3495,0
|
|
20240923,095900,59028240,3495,3495,3495,3495,1
|
|
20240923,095800,59024745,3495,3495,3495,3495,0
|
|
20240923,095700,59024745,3495,3495,3495,3495,0
|
|
20240923,095600,59024745,3495,3490,3495,3490,640
|
|
20240923,095500,56788645,3490,3490,3490,3490,1
|
|
20240923,095400,56785155,3485,3485,3485,3485,677
|
|
20240923,095300,54425810,3485,3485,3485,3485,0
|
|
20240923,095200,54425810,3485,3485,3485,3485,1
|
|
20240923,095100,54422325,3470,3475,3475,3470,4
|
|
20240923,095000,54408435,3495,3495,3495,3495,0
|
|
20240923,094900,54408435,3495,3495,3495,3495,0
|
|
20240923,094800,54408435,3495,3495,3495,3495,0
|
|
20240923,094700,54408435,3495,3490,3495,3490,145
|
|
20240923,094600,53902380,3490,3490,3490,3490,0
|
|
20240923,094500,53902380,3490,3490,3490,3485,18
|
|
20240923,094400,53839610,3490,3490,3490,3490,9
|
|
20240923,094300,53808200,3470,3470,3470,3470,1001
|
|
20240923,094200,50334730,3470,3470,3470,3460,502
|
|
20240923,094100,48595620,3475,3475,3475,3475,0
|
|
20240923,094000,48595620,3475,3470,3475,3470,101
|
|
20240923,093900,48245145,3475,3475,3475,3475,0
|
|
20240923,093800,48245145,3475,3475,3475,3475,1
|
|
20240923,093700,48241670,3475,3475,3475,3475,0
|
|
20240923,093600,48241670,3475,3465,3475,3460,6351
|
|
20240923,093500,26264850,3465,3465,3465,3465,0
|
|
20240923,093400,26264850,3465,3465,3465,3465,202
|
|
20240923,093300,25564920,3490,3490,3490,3485,301
|
|
20240923,093200,24514955,3490,3490,3490,3490,0
|
|
20240923,093100,24514955,3490,3485,3490,3485,353
|
|
20240923,093000,23283870,3485,3485,3485,3485,52
|
|
20240923,092900,23102650,3485,3480,3485,3480,217
|
|
20240923,092800,22347485,3480,3480,3480,3480,500
|
|
20240923,092700,20607485,3480,3480,3480,3480,0
|
|
20240923,092600,20607485,3480,3480,3480,3480,0
|
|
20240923,092500,20607485,3480,3465,3480,3465,43
|
|
20240923,092400,20458475,3450,3450,3450,3450,1650
|
|
20240923,092300,14765975,3450,3445,3450,3445,1373
|
|
20240923,092200,10029465,3430,3435,3435,3430,75
|
|
20240923,092100,9772050,3445,3445,3445,3445,0
|
|
20240923,092000,9772050,3445,3445,3445,3445,0
|
|
20240923,091900,9772050,3445,3445,3445,3445,0
|
|
20240923,091800,9772050,3445,3445,3445,3445,1
|
|
20240923,091700,9768605,3430,3430,3430,3430,0
|
|
20240923,091600,9768605,3430,3430,3430,3430,0
|
|
20240923,091500,9768605,3430,3450,3450,3430,853
|
|
20240923,091400,6842475,3440,3430,3440,3430,27
|
|
20240923,091300,6749615,3430,3435,3435,3430,103
|
|
20240923,091200,6396275,3435,3435,3435,3435,0
|
|
20240923,091100,6396275,3435,3435,3435,3435,20
|
|
20240923,091000,6327575,3435,3435,3435,3435,30
|
|
20240923,090900,6224525,3435,3435,3435,3435,1
|
|
20240923,090800,6221090,3430,3430,3430,3430,0
|
|
20240923,090700,6221090,3430,3450,3450,3430,76
|
|
20240923,090600,5959880,3450,3450,3450,3450,0
|
|
20240923,090500,5959880,3450,3450,3450,3450,27
|
|
20240923,090400,5866730,3460,3460,3460,3460,0
|
|
20240923,090300,5866730,3460,3460,3460,3460,1
|
|
20240923,090200,5863270,3435,3455,3455,3435,1686
|
|
20240923,090100,69900,3480,3480,3480,3480,0
|
|
20240923,090000,69900,3480,3500,3500,3480,20
|