752 lines
35 KiB
CSV
752 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,212900,133566595,4320,4320,4320,4320,777
|
|
20240902,212800,133566595,4320,4320,4320,4320,0
|
|
20240902,212700,133566595,4320,4320,4320,4320,0
|
|
20240902,212600,133566595,4320,4320,4320,4320,0
|
|
20240902,212500,133566595,4320,4320,4320,4320,0
|
|
20240902,212400,133566595,4320,4320,4320,4320,0
|
|
20240902,212300,133566595,4320,4320,4320,4320,0
|
|
20240902,212200,133566595,4320,4320,4320,4320,0
|
|
20240902,212100,133566595,4320,4320,4320,4320,0
|
|
20240902,212000,133566595,4320,4320,4320,4320,0
|
|
20240902,211900,133566595,4320,4320,4320,4320,0
|
|
20240902,211800,133566595,4320,4320,4320,4320,0
|
|
20240902,211700,133566595,4320,4320,4320,4320,0
|
|
20240902,211600,133566595,4320,4320,4320,4320,0
|
|
20240902,211500,133566595,4320,4320,4320,4320,0
|
|
20240902,211400,133566595,4320,4320,4320,4320,0
|
|
20240902,211300,133566595,4320,4320,4320,4320,0
|
|
20240902,211200,133566595,4320,4320,4320,4320,0
|
|
20240902,211100,133566595,4320,4320,4320,4320,0
|
|
20240902,211000,133566595,4320,4320,4320,4320,0
|
|
20240902,210900,133566595,4320,4320,4320,4320,0
|
|
20240902,210800,133566595,4320,4320,4320,4320,0
|
|
20240902,210700,133566595,4320,4320,4320,4320,0
|
|
20240902,210600,133566595,4320,4320,4320,4320,0
|
|
20240902,210500,133566595,4320,4320,4320,4320,0
|
|
20240902,210400,133566595,4320,4320,4320,4320,0
|
|
20240902,210300,133566595,4320,4320,4320,4320,0
|
|
20240902,210200,133566595,4320,4320,4320,4320,0
|
|
20240902,210100,133566595,4320,4320,4320,4320,0
|
|
20240902,210000,133566595,4320,4320,4320,4320,0
|
|
20240902,205900,133566595,4320,4320,4320,4320,777
|
|
20240902,205800,133566595,4320,4320,4320,4320,0
|
|
20240902,205700,133566595,4320,4320,4320,4320,0
|
|
20240902,205600,133566595,4320,4320,4320,4320,0
|
|
20240902,205500,133566595,4320,4320,4320,4320,0
|
|
20240902,205400,133566595,4320,4320,4320,4320,0
|
|
20240902,205300,133566595,4320,4320,4320,4320,0
|
|
20240902,205200,133566595,4320,4320,4320,4320,0
|
|
20240902,205100,133566595,4320,4320,4320,4320,0
|
|
20240902,205000,133566595,4320,4320,4320,4320,0
|
|
20240902,204900,133566595,4320,4320,4320,4320,0
|
|
20240902,204800,133566595,4320,4320,4320,4320,0
|
|
20240902,204700,133566595,4320,4320,4320,4320,0
|
|
20240902,204600,133566595,4320,4320,4320,4320,0
|
|
20240902,204500,133566595,4320,4320,4320,4320,0
|
|
20240902,204400,133566595,4320,4320,4320,4320,0
|
|
20240902,204300,133566595,4320,4320,4320,4320,0
|
|
20240902,204200,133566595,4320,4320,4320,4320,0
|
|
20240902,204100,133566595,4320,4320,4320,4320,0
|
|
20240902,204000,133566595,4320,4320,4320,4320,0
|
|
20240902,203900,133566595,4320,4320,4320,4320,0
|
|
20240902,203800,133566595,4320,4320,4320,4320,0
|
|
20240902,203700,133566595,4320,4320,4320,4320,0
|
|
20240902,203600,133566595,4320,4320,4320,4320,0
|
|
20240902,203500,133566595,4320,4320,4320,4320,0
|
|
20240902,203400,133566595,4320,4320,4320,4320,0
|
|
20240902,203300,133566595,4320,4320,4320,4320,0
|
|
20240902,203200,133566595,4320,4320,4320,4320,0
|
|
20240902,203100,133566595,4320,4320,4320,4320,0
|
|
20240902,203000,133566595,4320,4320,4320,4320,0
|
|
20240902,202900,133566595,4320,4320,4320,4320,777
|
|
20240902,202800,133566595,4320,4320,4320,4320,0
|
|
20240902,202700,133566595,4320,4320,4320,4320,0
|
|
20240902,202600,133566595,4320,4320,4320,4320,0
|
|
20240902,202500,133566595,4320,4320,4320,4320,0
|
|
20240902,202400,133566595,4320,4320,4320,4320,0
|
|
20240902,202300,133566595,4320,4320,4320,4320,0
|
|
20240902,202200,133566595,4320,4320,4320,4320,0
|
|
20240902,202100,133566595,4320,4320,4320,4320,0
|
|
20240902,202000,133566595,4320,4320,4320,4320,0
|
|
20240902,201900,133566595,4320,4320,4320,4320,0
|
|
20240902,201800,133566595,4320,4320,4320,4320,0
|
|
20240902,201700,133566595,4320,4320,4320,4320,0
|
|
20240902,201600,133566595,4320,4320,4320,4320,0
|
|
20240902,201500,133566595,4320,4320,4320,4320,0
|
|
20240902,201400,133566595,4320,4320,4320,4320,0
|
|
20240902,201300,133566595,4320,4320,4320,4320,0
|
|
20240902,201200,133566595,4320,4320,4320,4320,0
|
|
20240902,201100,133566595,4320,4320,4320,4320,0
|
|
20240902,201000,133566595,4320,4320,4320,4320,0
|
|
20240902,200900,133566595,4320,4320,4320,4320,0
|
|
20240902,200800,133566595,4320,4320,4320,4320,0
|
|
20240902,200700,133566595,4320,4320,4320,4320,0
|
|
20240902,200600,133566595,4320,4320,4320,4320,0
|
|
20240902,200500,133566595,4320,4320,4320,4320,0
|
|
20240902,200400,133566595,4320,4320,4320,4320,0
|
|
20240902,200300,133566595,4320,4320,4320,4320,0
|
|
20240902,200200,133566595,4320,4320,4320,4320,0
|
|
20240902,200100,133566595,4320,4320,4320,4320,0
|
|
20240902,200000,133566595,4320,4320,4320,4320,0
|
|
20240902,195900,133566595,4320,4320,4320,4320,777
|
|
20240902,195800,133566595,4320,4320,4320,4320,0
|
|
20240902,195700,133566595,4320,4320,4320,4320,0
|
|
20240902,195600,133566595,4320,4320,4320,4320,0
|
|
20240902,195500,133566595,4320,4320,4320,4320,0
|
|
20240902,195400,133566595,4320,4320,4320,4320,0
|
|
20240902,195300,133566595,4320,4320,4320,4320,0
|
|
20240902,195200,133566595,4320,4320,4320,4320,0
|
|
20240902,195100,133566595,4320,4320,4320,4320,0
|
|
20240902,195000,133566595,4320,4320,4320,4320,0
|
|
20240902,194900,133566595,4320,4320,4320,4320,0
|
|
20240902,194800,133566595,4320,4320,4320,4320,0
|
|
20240902,194700,133566595,4320,4320,4320,4320,0
|
|
20240902,194600,133566595,4320,4320,4320,4320,0
|
|
20240902,194500,133566595,4320,4320,4320,4320,0
|
|
20240902,194400,133566595,4320,4320,4320,4320,0
|
|
20240902,194300,133566595,4320,4320,4320,4320,0
|
|
20240902,194200,133566595,4320,4320,4320,4320,0
|
|
20240902,194100,133566595,4320,4320,4320,4320,0
|
|
20240902,194000,133566595,4320,4320,4320,4320,0
|
|
20240902,193900,133566595,4320,4320,4320,4320,0
|
|
20240902,193800,133566595,4320,4320,4320,4320,0
|
|
20240902,193700,133566595,4320,4320,4320,4320,0
|
|
20240902,193600,133566595,4320,4320,4320,4320,0
|
|
20240902,193500,133566595,4320,4320,4320,4320,0
|
|
20240902,193400,133566595,4320,4320,4320,4320,0
|
|
20240902,193300,133566595,4320,4320,4320,4320,0
|
|
20240902,193200,133566595,4320,4320,4320,4320,0
|
|
20240902,193100,133566595,4320,4320,4320,4320,0
|
|
20240902,193000,133566595,4320,4320,4320,4320,0
|
|
20240902,192900,133566595,4320,4320,4320,4320,777
|
|
20240902,192800,133566595,4320,4320,4320,4320,0
|
|
20240902,192700,133566595,4320,4320,4320,4320,0
|
|
20240902,192600,133566595,4320,4320,4320,4320,0
|
|
20240902,192500,133566595,4320,4320,4320,4320,0
|
|
20240902,192400,133566595,4320,4320,4320,4320,0
|
|
20240902,192300,133566595,4320,4320,4320,4320,0
|
|
20240902,192200,133566595,4320,4320,4320,4320,0
|
|
20240902,192100,133566595,4320,4320,4320,4320,0
|
|
20240902,192000,133566595,4320,4320,4320,4320,0
|
|
20240902,191900,133566595,4320,4320,4320,4320,0
|
|
20240902,191800,133566595,4320,4320,4320,4320,0
|
|
20240902,191700,133566595,4320,4320,4320,4320,0
|
|
20240902,191600,133566595,4320,4320,4320,4320,0
|
|
20240902,191500,133566595,4320,4320,4320,4320,0
|
|
20240902,191400,133566595,4320,4320,4320,4320,0
|
|
20240902,191300,133566595,4320,4320,4320,4320,0
|
|
20240902,191200,133566595,4320,4320,4320,4320,0
|
|
20240902,191100,133566595,4320,4320,4320,4320,0
|
|
20240902,191000,133566595,4320,4320,4320,4320,0
|
|
20240902,190900,133566595,4320,4320,4320,4320,0
|
|
20240902,190800,133566595,4320,4320,4320,4320,0
|
|
20240902,190700,133566595,4320,4320,4320,4320,0
|
|
20240902,190600,133566595,4320,4320,4320,4320,0
|
|
20240902,190500,133566595,4320,4320,4320,4320,0
|
|
20240902,190400,133566595,4320,4320,4320,4320,0
|
|
20240902,190300,133566595,4320,4320,4320,4320,0
|
|
20240902,190200,133566595,4320,4320,4320,4320,0
|
|
20240902,190100,133566595,4320,4320,4320,4320,0
|
|
20240902,190000,133566595,4320,4320,4320,4320,0
|
|
20240902,185900,133566595,4320,4320,4320,4320,777
|
|
20240902,185800,133566595,4320,4320,4320,4320,0
|
|
20240902,185700,133566595,4320,4320,4320,4320,0
|
|
20240902,185600,133566595,4320,4320,4320,4320,0
|
|
20240902,185500,133566595,4320,4320,4320,4320,0
|
|
20240902,185400,133566595,4320,4320,4320,4320,0
|
|
20240902,185300,133566595,4320,4320,4320,4320,0
|
|
20240902,185200,133566595,4320,4320,4320,4320,0
|
|
20240902,185100,133566595,4320,4320,4320,4320,0
|
|
20240902,185000,133566595,4320,4320,4320,4320,0
|
|
20240902,184900,133566595,4320,4320,4320,4320,0
|
|
20240902,184800,133566595,4320,4320,4320,4320,0
|
|
20240902,184700,133566595,4320,4320,4320,4320,0
|
|
20240902,184600,133566595,4320,4320,4320,4320,0
|
|
20240902,184500,133566595,4320,4320,4320,4320,0
|
|
20240902,184400,133566595,4320,4320,4320,4320,0
|
|
20240902,184300,133566595,4320,4320,4320,4320,0
|
|
20240902,184200,133566595,4320,4320,4320,4320,0
|
|
20240902,184100,133566595,4320,4320,4320,4320,0
|
|
20240902,184000,133566595,4320,4320,4320,4320,0
|
|
20240902,183900,133566595,4320,4320,4320,4320,0
|
|
20240902,183800,133566595,4320,4320,4320,4320,0
|
|
20240902,183700,133566595,4320,4320,4320,4320,0
|
|
20240902,183600,133566595,4320,4320,4320,4320,0
|
|
20240902,183500,133566595,4320,4320,4320,4320,0
|
|
20240902,183400,133566595,4320,4320,4320,4320,0
|
|
20240902,183300,133566595,4320,4320,4320,4320,0
|
|
20240902,183200,133566595,4320,4320,4320,4320,0
|
|
20240902,183100,133566595,4320,4320,4320,4320,0
|
|
20240902,183000,133566595,4320,4320,4320,4320,0
|
|
20240902,182900,133566595,4320,4320,4320,4320,777
|
|
20240902,182800,133566595,4320,4320,4320,4320,0
|
|
20240902,182700,133566595,4320,4320,4320,4320,0
|
|
20240902,182600,133566595,4320,4320,4320,4320,0
|
|
20240902,182500,133566595,4320,4320,4320,4320,0
|
|
20240902,182400,133566595,4320,4320,4320,4320,0
|
|
20240902,182300,133566595,4320,4320,4320,4320,0
|
|
20240902,182200,133566595,4320,4320,4320,4320,0
|
|
20240902,182100,133566595,4320,4320,4320,4320,0
|
|
20240902,182000,133566595,4320,4320,4320,4320,0
|
|
20240902,181900,133566595,4320,4320,4320,4320,0
|
|
20240902,181800,133566595,4320,4320,4320,4320,0
|
|
20240902,181700,133566595,4320,4320,4320,4320,0
|
|
20240902,181600,133566595,4320,4320,4320,4320,0
|
|
20240902,181500,133566595,4320,4320,4320,4320,0
|
|
20240902,181400,133566595,4320,4320,4320,4320,0
|
|
20240902,181300,133566595,4320,4320,4320,4320,0
|
|
20240902,181200,133566595,4320,4320,4320,4320,0
|
|
20240902,181100,133566595,4320,4320,4320,4320,0
|
|
20240902,181000,133566595,4320,4320,4320,4320,0
|
|
20240902,180900,133566595,4320,4320,4320,4320,0
|
|
20240902,180800,133566595,4320,4320,4320,4320,0
|
|
20240902,180700,133566595,4320,4320,4320,4320,0
|
|
20240902,180600,133566595,4320,4320,4320,4320,0
|
|
20240902,180500,133566595,4320,4320,4320,4320,0
|
|
20240902,180400,133566595,4320,4320,4320,4320,0
|
|
20240902,180300,133566595,4320,4320,4320,4320,0
|
|
20240902,180200,133566595,4320,4320,4320,4320,0
|
|
20240902,180100,133566595,4320,4320,4320,4320,0
|
|
20240902,180000,133566595,4320,4320,4320,4320,0
|
|
20240902,175900,133566595,4320,4320,4320,4320,777
|
|
20240902,175800,133566595,4320,4320,4320,4320,0
|
|
20240902,175700,133566595,4320,4320,4320,4320,0
|
|
20240902,175600,133566595,4320,4320,4320,4320,0
|
|
20240902,175500,133566595,4320,4320,4320,4320,0
|
|
20240902,175400,133566595,4320,4320,4320,4320,0
|
|
20240902,175300,133566595,4320,4320,4320,4320,0
|
|
20240902,175200,133566595,4320,4320,4320,4320,0
|
|
20240902,175100,133566595,4320,4320,4320,4320,0
|
|
20240902,175000,133566595,4320,4320,4320,4320,0
|
|
20240902,174900,133566595,4320,4320,4320,4320,0
|
|
20240902,174800,133566595,4320,4320,4320,4320,0
|
|
20240902,174700,133566595,4320,4320,4320,4320,0
|
|
20240902,174600,133566595,4320,4320,4320,4320,0
|
|
20240902,174500,133566595,4320,4320,4320,4320,0
|
|
20240902,174400,133566595,4320,4320,4320,4320,0
|
|
20240902,174300,133566595,4320,4320,4320,4320,0
|
|
20240902,174200,133566595,4320,4320,4320,4320,0
|
|
20240902,174100,133566595,4320,4320,4320,4320,0
|
|
20240902,174000,133566595,4320,4320,4320,4320,0
|
|
20240902,173900,133566595,4320,4320,4320,4320,0
|
|
20240902,173800,133566595,4320,4320,4320,4320,0
|
|
20240902,173700,133566595,4320,4320,4320,4320,0
|
|
20240902,173600,133566595,4320,4320,4320,4320,0
|
|
20240902,173500,133566595,4320,4320,4320,4320,0
|
|
20240902,173400,133566595,4320,4320,4320,4320,0
|
|
20240902,173300,133566595,4320,4320,4320,4320,0
|
|
20240902,173200,133566595,4320,4320,4320,4320,0
|
|
20240902,173100,133566595,4320,4320,4320,4320,0
|
|
20240902,173000,133566595,4320,4320,4320,4320,0
|
|
20240902,172900,133566595,4320,4320,4320,4320,777
|
|
20240902,172800,133566595,4320,4320,4320,4320,0
|
|
20240902,172700,133566595,4320,4320,4320,4320,0
|
|
20240902,172600,133566595,4320,4320,4320,4320,0
|
|
20240902,172500,133566595,4320,4320,4320,4320,0
|
|
20240902,172400,133566595,4320,4320,4320,4320,0
|
|
20240902,172300,133566595,4320,4320,4320,4320,0
|
|
20240902,172200,133566595,4320,4320,4320,4320,0
|
|
20240902,172100,133566595,4320,4320,4320,4320,0
|
|
20240902,172000,133566595,4320,4320,4320,4320,0
|
|
20240902,171900,133566595,4320,4320,4320,4320,0
|
|
20240902,171800,133566595,4320,4320,4320,4320,0
|
|
20240902,171700,133566595,4320,4320,4320,4320,0
|
|
20240902,171600,133566595,4320,4320,4320,4320,0
|
|
20240902,171500,133566595,4320,4320,4320,4320,0
|
|
20240902,171400,133566595,4320,4320,4320,4320,0
|
|
20240902,171300,133566595,4320,4320,4320,4320,0
|
|
20240902,171200,133566595,4320,4320,4320,4320,0
|
|
20240902,171100,133566595,4320,4320,4320,4320,0
|
|
20240902,171000,133566595,4320,4320,4320,4320,0
|
|
20240902,170900,133566595,4320,4320,4320,4320,0
|
|
20240902,170800,133566595,4320,4320,4320,4320,0
|
|
20240902,170700,133566595,4320,4320,4320,4320,0
|
|
20240902,170600,133566595,4320,4320,4320,4320,0
|
|
20240902,170500,133566595,4320,4320,4320,4320,0
|
|
20240902,170400,133566595,4320,4320,4320,4320,0
|
|
20240902,170300,133566595,4320,4320,4320,4320,0
|
|
20240902,170200,133566595,4320,4320,4320,4320,0
|
|
20240902,170100,133566595,4320,4320,4320,4320,0
|
|
20240902,170000,133566595,4320,4320,4320,4320,0
|
|
20240902,165900,133566595,4320,4320,4320,4320,777
|
|
20240902,165800,133566595,4320,4320,4320,4320,0
|
|
20240902,165700,133566595,4320,4320,4320,4320,0
|
|
20240902,165600,133566595,4320,4320,4320,4320,0
|
|
20240902,165500,133566595,4320,4320,4320,4320,0
|
|
20240902,165400,133566595,4320,4320,4320,4320,0
|
|
20240902,165300,133566595,4320,4320,4320,4320,0
|
|
20240902,165200,133566595,4320,4320,4320,4320,0
|
|
20240902,165100,133566595,4320,4320,4320,4320,0
|
|
20240902,165000,133566595,4320,4320,4320,4320,0
|
|
20240902,164900,133566595,4320,4320,4320,4320,0
|
|
20240902,164800,133566595,4320,4320,4320,4320,0
|
|
20240902,164700,133566595,4320,4320,4320,4320,0
|
|
20240902,164600,133566595,4320,4320,4320,4320,0
|
|
20240902,164500,133566595,4320,4320,4320,4320,0
|
|
20240902,164400,133566595,4320,4320,4320,4320,0
|
|
20240902,164300,133566595,4320,4320,4320,4320,0
|
|
20240902,164200,133566595,4320,4320,4320,4320,0
|
|
20240902,164100,133566595,4320,4320,4320,4320,0
|
|
20240902,164000,133566595,4320,4320,4320,4320,0
|
|
20240902,163900,133566595,4320,4320,4320,4320,0
|
|
20240902,163800,133566595,4320,4320,4320,4320,0
|
|
20240902,163700,133566595,4320,4320,4320,4320,0
|
|
20240902,163600,133566595,4320,4320,4320,4320,0
|
|
20240902,163500,133566595,4320,4320,4320,4320,0
|
|
20240902,163400,133566595,4320,4320,4320,4320,0
|
|
20240902,163300,133566595,4320,4320,4320,4320,0
|
|
20240902,163200,133566595,4320,4320,4320,4320,0
|
|
20240902,163100,133566595,4320,4320,4320,4320,0
|
|
20240902,163000,133566595,4320,4320,4320,4320,0
|
|
20240902,162900,133566595,4320,4320,4320,4320,777
|
|
20240902,162800,133566595,4320,4320,4320,4320,0
|
|
20240902,162700,133566595,4320,4320,4320,4320,0
|
|
20240902,162600,133566595,4320,4320,4320,4320,0
|
|
20240902,162500,133566595,4320,4320,4320,4320,0
|
|
20240902,162400,133566595,4320,4320,4320,4320,0
|
|
20240902,162300,133566595,4320,4320,4320,4320,0
|
|
20240902,162200,133566595,4320,4320,4320,4320,0
|
|
20240902,162100,133566595,4320,4320,4320,4320,0
|
|
20240902,162000,133566595,4320,4320,4320,4320,0
|
|
20240902,161900,133566595,4320,4320,4320,4320,0
|
|
20240902,161800,133566595,4320,4320,4320,4320,0
|
|
20240902,161700,133566595,4320,4320,4320,4320,0
|
|
20240902,161600,133566595,4320,4320,4320,4320,0
|
|
20240902,161500,133566595,4320,4320,4320,4320,0
|
|
20240902,161400,133566595,4320,4320,4320,4320,0
|
|
20240902,161300,133566595,4320,4320,4320,4320,0
|
|
20240902,161200,133566595,4320,4320,4320,4320,0
|
|
20240902,161100,133566595,4320,4320,4320,4320,0
|
|
20240902,161000,133566595,4320,4320,4320,4320,0
|
|
20240902,160900,133566595,4320,4320,4320,4320,0
|
|
20240902,160800,133566595,4320,4320,4320,4320,0
|
|
20240902,160700,133566595,4320,4320,4320,4320,0
|
|
20240902,160600,133566595,4320,4320,4320,4320,0
|
|
20240902,160500,133566595,4320,4320,4320,4320,0
|
|
20240902,160400,133566595,4320,4320,4320,4320,0
|
|
20240902,160300,133566595,4320,4320,4320,4320,0
|
|
20240902,160200,133566595,4320,4320,4320,4320,0
|
|
20240902,160100,133566595,4320,4320,4320,4320,0
|
|
20240902,160000,133566595,4320,4320,4320,4320,0
|
|
20240902,155900,133566595,4320,4320,4320,4320,777
|
|
20240902,155800,133566595,4320,4320,4320,4320,0
|
|
20240902,155700,133566595,4320,4320,4320,4320,0
|
|
20240902,155600,133566595,4320,4320,4320,4320,0
|
|
20240902,155500,133566595,4320,4320,4320,4320,0
|
|
20240902,155400,133566595,4320,4320,4320,4320,0
|
|
20240902,155300,133566595,4320,4320,4320,4320,0
|
|
20240902,155200,133566595,4320,4320,4320,4320,0
|
|
20240902,155100,133566595,4320,4320,4320,4320,0
|
|
20240902,155000,133566595,4320,4320,4320,4320,0
|
|
20240902,154900,133566595,4320,4320,4320,4320,0
|
|
20240902,154800,133566595,4320,4320,4320,4320,0
|
|
20240902,154700,133566595,4320,4320,4320,4320,0
|
|
20240902,154600,133566595,4320,4320,4320,4320,0
|
|
20240902,154500,133566595,4320,4320,4320,4320,0
|
|
20240902,154400,133566595,4320,4320,4320,4320,0
|
|
20240902,154300,133566595,4320,4320,4320,4320,0
|
|
20240902,154200,133566595,4320,4320,4320,4320,0
|
|
20240902,154100,133566595,4320,4320,4320,4320,0
|
|
20240902,154000,133566595,4320,4320,4320,4320,0
|
|
20240902,153900,133566595,4320,4320,4320,4320,0
|
|
20240902,153800,133566595,4320,4320,4320,4320,0
|
|
20240902,153700,133566595,4320,4320,4320,4320,0
|
|
20240902,153600,133566595,4320,4320,4320,4320,0
|
|
20240902,153500,133566595,4320,4320,4320,4320,0
|
|
20240902,153400,133566595,4320,4320,4320,4320,0
|
|
20240902,153300,133566595,4320,4320,4320,4320,0
|
|
20240902,153200,133566595,4320,4320,4320,4320,0
|
|
20240902,153100,133566595,4320,4320,4320,4320,0
|
|
20240902,153000,133566595,4320,4320,4320,4320,777
|
|
20240902,152900,130209955,4310,4310,4310,4310,0
|
|
20240902,152800,130209955,4310,4310,4310,4310,0
|
|
20240902,152700,130209955,4310,4310,4310,4310,0
|
|
20240902,152600,130209955,4310,4310,4310,4310,0
|
|
20240902,152500,130209955,4310,4310,4310,4310,0
|
|
20240902,152400,130209955,4310,4310,4310,4310,0
|
|
20240902,152300,130209955,4310,4310,4310,4310,0
|
|
20240902,152200,130209955,4310,4310,4310,4310,0
|
|
20240902,152100,130209955,4310,4310,4310,4310,0
|
|
20240902,152000,130209955,4310,4310,4310,4310,0
|
|
20240902,151900,130209955,4310,4280,4310,4270,300
|
|
20240902,151800,128921255,4280,4300,4300,4280,500
|
|
20240902,151700,126773375,4280,4280,4300,4280,21
|
|
20240902,151600,126683435,4280,4280,4300,4280,60
|
|
20240902,151500,126426615,4280,4280,4300,4280,19
|
|
20240902,151400,126345275,4300,4295,4300,4295,50
|
|
20240902,151300,126130520,4295,4295,4295,4295,0
|
|
20240902,151200,126130520,4295,4295,4295,4295,0
|
|
20240902,151100,126130520,4295,4295,4295,4295,1
|
|
20240902,151000,126126225,4280,4280,4280,4280,0
|
|
20240902,150900,126126225,4280,4280,4280,4280,1
|
|
20240902,150800,126121945,4280,4280,4280,4280,6
|
|
20240902,150700,126096265,4295,4295,4295,4280,93
|
|
20240902,150600,125697175,4280,4280,4280,4280,12
|
|
20240902,150500,125645815,4295,4275,4295,4275,91
|
|
20240902,150400,125256600,4275,4295,4295,4275,232
|
|
20240902,150300,124264680,4295,4295,4295,4295,25
|
|
20240902,150200,124157305,4295,4300,4300,4295,37
|
|
20240902,150100,123998380,4295,4295,4295,4295,79
|
|
20240902,150000,123659075,4295,4295,4295,4295,1
|
|
20240902,145900,123654780,4280,4280,4280,4280,3
|
|
20240902,145800,123641940,4280,4285,4285,4280,6
|
|
20240902,145700,123616235,4280,4280,4280,4280,0
|
|
20240902,145600,123616235,4280,4280,4280,4280,0
|
|
20240902,145500,123616235,4280,4280,4280,4280,3
|
|
20240902,145400,123603395,4275,4275,4280,4275,32
|
|
20240902,145300,123466585,4265,4265,4265,4265,0
|
|
20240902,145200,123466585,4265,4265,4265,4265,0
|
|
20240902,145100,123466585,4265,4265,4265,4265,0
|
|
20240902,145000,123466585,4265,4265,4265,4265,0
|
|
20240902,144900,123466585,4265,4265,4265,4265,0
|
|
20240902,144800,123466585,4265,4265,4265,4265,0
|
|
20240902,144700,123466585,4265,4265,4265,4265,0
|
|
20240902,144600,123466585,4265,4265,4265,4265,0
|
|
20240902,144500,123466585,4265,4265,4265,4265,0
|
|
20240902,144400,123466585,4265,4265,4265,4265,0
|
|
20240902,144300,123466585,4265,4265,4265,4265,2
|
|
20240902,144200,123458055,4280,4280,4280,4280,5
|
|
20240902,144100,123436655,4260,4260,4260,4260,0
|
|
20240902,144000,123436655,4260,4260,4260,4260,0
|
|
20240902,143900,123436655,4260,4260,4260,4260,3
|
|
20240902,143800,123423875,4260,4285,4285,4260,100
|
|
20240902,143700,122995850,4285,4285,4285,4285,165
|
|
20240902,143600,122288825,4260,4260,4260,4260,1
|
|
20240902,143500,122284565,4260,4260,4260,4260,17
|
|
20240902,143400,122212145,4260,4265,4265,4260,68
|
|
20240902,143300,121922170,4295,4265,4295,4265,267
|
|
20240902,143200,120779580,4270,4270,4270,4270,0
|
|
20240902,143100,120779580,4270,4270,4270,4270,1
|
|
20240902,143000,120775310,4265,4265,4265,4265,0
|
|
20240902,142900,120775310,4265,4265,4265,4265,0
|
|
20240902,142800,120775310,4265,4265,4265,4265,0
|
|
20240902,142700,120775310,4265,4265,4265,4265,0
|
|
20240902,142600,120775310,4265,4265,4265,4265,2
|
|
20240902,142500,120766780,4265,4265,4265,4265,0
|
|
20240902,142400,120766780,4265,4265,4265,4265,1
|
|
20240902,142300,120762515,4265,4265,4265,4265,5
|
|
20240902,142200,120741190,4265,4265,4265,4265,0
|
|
20240902,142100,120741190,4265,4265,4265,4265,5
|
|
20240902,142000,120719865,4295,4275,4295,4275,50
|
|
20240902,141900,120505415,4265,4265,4265,4265,0
|
|
20240902,141800,120505415,4265,4265,4265,4265,0
|
|
20240902,141700,120505415,4265,4265,4265,4265,0
|
|
20240902,141600,120505415,4265,4265,4265,4265,0
|
|
20240902,141500,120505415,4265,4265,4265,4265,0
|
|
20240902,141400,120505415,4265,4265,4265,4265,0
|
|
20240902,141300,120505415,4265,4265,4265,4265,0
|
|
20240902,141200,120505415,4265,4265,4265,4265,0
|
|
20240902,141100,120505415,4265,4265,4265,4265,0
|
|
20240902,141000,120505415,4265,4265,4265,4265,0
|
|
20240902,140900,120505415,4265,4265,4265,4265,0
|
|
20240902,140800,120505415,4265,4265,4265,4265,0
|
|
20240902,140700,120505415,4265,4265,4265,4265,0
|
|
20240902,140600,120505415,4265,4265,4265,4265,0
|
|
20240902,140500,120505415,4265,4265,4265,4265,0
|
|
20240902,140400,120505415,4265,4265,4265,4265,1
|
|
20240902,140300,120501150,4265,4265,4265,4265,1
|
|
20240902,140200,120496885,4265,4265,4265,4265,0
|
|
20240902,140100,120496885,4265,4265,4265,4265,4
|
|
20240902,140000,120479825,4265,4265,4265,4265,3
|
|
20240902,135900,120467030,4265,4265,4265,4265,25
|
|
20240902,135800,120360405,4265,4265,4265,4265,8
|
|
20240902,135700,120326285,4265,4265,4265,4265,7
|
|
20240902,135600,120296430,4300,4300,4300,4300,3
|
|
20240902,135500,120283530,4270,4255,4305,4255,68
|
|
20240902,135400,119992995,4255,4265,4265,4255,2
|
|
20240902,135300,119984475,4250,4250,4250,4250,0
|
|
20240902,135200,119984475,4250,4250,4250,4250,5
|
|
20240902,135100,119963225,4250,4275,4275,4250,6
|
|
20240902,135000,119937700,4275,4250,4275,4250,45
|
|
20240902,134900,119745670,4265,4265,4265,4265,0
|
|
20240902,134800,119745670,4265,4250,4265,4250,4
|
|
20240902,134700,119728655,4250,4250,4250,4250,2
|
|
20240902,134600,119720155,4250,4250,4250,4250,0
|
|
20240902,134500,119720155,4250,4250,4250,4250,21
|
|
20240902,134400,119630905,4280,4280,4280,4280,1
|
|
20240902,134300,119626625,4280,4280,4280,4280,1
|
|
20240902,134200,119622345,4260,4250,4260,4250,192
|
|
20240902,134100,118805430,4250,4250,4250,4250,23
|
|
20240902,134000,118707680,4260,4260,4260,4260,0
|
|
20240902,133900,118707680,4260,4260,4260,4260,28
|
|
20240902,133800,118588400,4255,4255,4255,4255,36
|
|
20240902,133700,118435220,4255,4255,4255,4255,0
|
|
20240902,133600,118435220,4255,4255,4255,4255,30
|
|
20240902,133500,118307570,4255,4255,4255,4255,36
|
|
20240902,133400,118154390,4255,4255,4255,4255,30
|
|
20240902,133300,118026740,4255,4255,4255,4255,0
|
|
20240902,133200,118026740,4255,4255,4255,4255,36
|
|
20240902,133100,117873560,4305,4250,4305,4250,37
|
|
20240902,133000,117716105,4250,4250,4250,4250,0
|
|
20240902,132900,117716105,4250,4250,4250,4250,36
|
|
20240902,132800,117563105,4255,4260,4260,4250,177
|
|
20240902,132700,116810075,4250,4250,4250,4250,0
|
|
20240902,132600,116810075,4250,4250,4250,4250,30
|
|
20240902,132500,116682575,4255,4255,4255,4255,36
|
|
20240902,132400,116529395,4250,4250,4250,4250,0
|
|
20240902,132300,116529395,4250,4250,4250,4250,30
|
|
20240902,132200,116401895,4255,4255,4255,4255,36
|
|
20240902,132100,116248715,4255,4255,4255,4255,0
|
|
20240902,132000,116248715,4255,4255,4255,4255,30
|
|
20240902,131900,116121065,4255,4255,4255,4255,36
|
|
20240902,131800,115967885,4255,4255,4255,4255,30
|
|
20240902,131700,115840235,4300,4275,4300,4275,326
|
|
20240902,131600,114439310,4255,4250,4255,4250,102
|
|
20240902,131500,114005665,4250,4250,4250,4250,30
|
|
20240902,131400,113878165,4250,4250,4250,4250,0
|
|
20240902,131300,113878165,4250,4250,4250,4250,36
|
|
20240902,131200,113725165,4250,4255,4255,4250,49
|
|
20240902,131100,113516900,4255,4255,4255,4255,37
|
|
20240902,131000,113359465,4250,4250,4255,4250,101
|
|
20240902,130900,112929915,4250,4250,4250,4250,36
|
|
20240902,130800,112776915,4250,4255,4255,4250,500
|
|
20240902,130700,110651835,4250,4250,4250,4250,30
|
|
20240902,130600,110524335,4250,4250,4250,4250,36
|
|
20240902,130500,110371335,4255,4255,4255,4255,0
|
|
20240902,130400,110371335,4255,4255,4255,4255,31
|
|
20240902,130300,110239430,4255,4250,4255,4245,142
|
|
20240902,130200,109636050,4255,4255,4255,4255,54
|
|
20240902,130100,109406280,4255,4255,4255,4255,0
|
|
20240902,130000,109406280,4255,4255,4255,4255,36
|
|
20240902,125900,109253100,4255,4255,4255,4255,30
|
|
20240902,125800,109125450,4255,4255,4255,4255,0
|
|
20240902,125700,109125450,4255,4255,4255,4255,83
|
|
20240902,125600,108772285,4255,4260,4260,4255,50
|
|
20240902,125500,108559435,4260,4260,4260,4260,6
|
|
20240902,125400,108533875,4260,4255,4260,4255,39
|
|
20240902,125300,108367885,4260,4250,4260,4250,118
|
|
20240902,125200,107866020,4250,4250,4250,4250,57
|
|
20240902,125100,107623770,4245,4245,4245,4245,30
|
|
20240902,125000,107496420,4250,4255,4255,4245,74
|
|
20240902,124900,107181950,4245,4245,4245,4245,0
|
|
20240902,124800,107181950,4245,4245,4245,4245,30
|
|
20240902,124700,107054600,4255,4250,4255,4250,60
|
|
20240902,124600,106799480,4250,4250,4250,4250,30
|
|
20240902,124500,106671980,4250,4250,4250,4250,0
|
|
20240902,124400,106671980,4250,4250,4250,4250,36
|
|
20240902,124300,106518980,4250,4250,4250,4250,30
|
|
20240902,124200,106391480,4250,4250,4250,4250,0
|
|
20240902,124100,106391480,4250,4270,4270,4250,37
|
|
20240902,124000,106234210,4250,4250,4250,4250,30
|
|
20240902,123900,106106710,4250,4250,4250,4250,0
|
|
20240902,123800,106106710,4250,4250,4250,4250,30
|
|
20240902,123700,105979210,4250,4250,4250,4250,36
|
|
20240902,123600,105826210,4300,4280,4300,4280,51
|
|
20240902,123500,105607320,4260,4255,4260,4250,212
|
|
20240902,123400,104705355,4250,4250,4250,4250,36
|
|
20240902,123300,104552355,4250,4250,4250,4250,0
|
|
20240902,123200,104552355,4250,4250,4250,4250,30
|
|
20240902,123100,104424855,4250,4260,4260,4250,39
|
|
20240902,123000,104259075,4260,4260,4260,4260,30
|
|
20240902,122900,104131275,4260,4260,4260,4260,0
|
|
20240902,122800,104131275,4260,4265,4265,4260,73
|
|
20240902,122700,103820075,4265,4265,4265,4265,30
|
|
20240902,122600,103692125,4265,4265,4265,4265,0
|
|
20240902,122500,103692125,4265,4265,4265,4265,36
|
|
20240902,122400,103538585,4265,4270,4270,4265,67
|
|
20240902,122300,103252825,4265,4265,4265,4265,0
|
|
20240902,122200,103252825,4265,4265,4265,4265,30
|
|
20240902,122100,103124875,4265,4270,4270,4265,62
|
|
20240902,122000,102860315,4275,4265,4275,4265,603
|
|
20240902,121900,100288290,4265,4265,4265,4265,30
|
|
20240902,121800,100160340,4265,4265,4265,4265,36
|
|
20240902,121700,100006800,4265,4265,4265,4265,4
|
|
20240902,121600,99989740,4265,4290,4290,4265,31
|
|
20240902,121500,99857500,4265,4265,4265,4265,36
|
|
20240902,121400,99703960,4295,4265,4295,4265,31
|
|
20240902,121300,99571715,4265,4265,4265,4265,0
|
|
20240902,121200,99571715,4265,4275,4275,4265,68
|
|
20240902,121100,99281610,4275,4270,4275,4270,35
|
|
20240902,121000,99132010,4265,4265,4265,4265,39
|
|
20240902,120900,98965675,4260,4260,4260,4260,36
|
|
20240902,120800,98812315,4260,4260,4260,4260,74
|
|
20240902,120700,98497075,4260,4260,4260,4260,0
|
|
20240902,120600,98497075,4260,4260,4260,4260,30
|
|
20240902,120500,98369275,4260,4260,4260,4260,36
|
|
20240902,120400,98215915,4275,4275,4275,4275,1
|
|
20240902,120300,98211640,4265,4265,4265,4260,145
|
|
20240902,120200,97593220,4265,4265,4265,4265,36
|
|
20240902,120100,97439680,4275,4275,4275,4275,267
|
|
20240902,120000,96298255,4265,4270,4270,4265,130
|
|
20240902,115900,95743410,4270,4270,4270,4270,72
|
|
20240902,115800,95435970,4275,4275,4275,4275,182
|
|
20240902,115700,94657920,4275,4275,4275,4275,0
|
|
20240902,115600,94657920,4275,4275,4275,4275,36
|
|
20240902,115500,94504020,4270,4275,4275,4270,276
|
|
20240902,115400,93324270,4275,4275,4275,4275,0
|
|
20240902,115300,93324270,4275,4245,4275,4245,37
|
|
20240902,115200,93167175,4245,4245,4250,4245,6456
|
|
20240902,115100,65729335,4245,4245,4245,4245,0
|
|
20240902,115000,65729335,4245,4245,4245,4245,8
|
|
20240902,114900,65695375,4245,4250,4250,4245,74
|
|
20240902,114800,65380970,4245,4245,4245,4245,0
|
|
20240902,114700,65380970,4245,4245,4245,4245,6
|
|
20240902,114600,65355500,4245,4245,4245,4245,38
|
|
20240902,114500,65194190,4245,4245,4245,4245,17
|
|
20240902,114400,65122025,4250,4245,4250,4245,145
|
|
20240902,114300,64506245,4245,4245,4245,4245,19
|
|
20240902,114200,64425590,4245,4245,4245,4245,7
|
|
20240902,114100,64395875,4245,4245,4245,4245,0
|
|
20240902,114000,64395875,4245,4245,4245,4245,42
|
|
20240902,113900,64217585,4245,4245,4245,4245,27
|
|
20240902,113800,64102970,4250,4250,4250,4250,0
|
|
20240902,113700,64102970,4250,4245,4250,4245,64
|
|
20240902,113600,63831285,4245,4245,4245,4245,35
|
|
20240902,113500,63682710,4250,4250,4250,4250,1
|
|
20240902,113400,63678460,4245,4245,4245,4245,29
|
|
20240902,113300,63555355,4245,4245,4245,4245,68
|
|
20240902,113200,63266695,4245,4245,4245,4245,0
|
|
20240902,113100,63266695,4245,4245,4245,4245,28
|
|
20240902,113000,63147835,4245,4245,4245,4245,74
|
|
20240902,112900,62833705,4245,4245,4245,4245,29
|
|
20240902,112800,62710600,4245,4245,4245,4245,0
|
|
20240902,112700,62710600,4245,4250,4250,4245,340
|
|
20240902,112600,61265920,4250,4245,4250,4245,60
|
|
20240902,112500,61011065,4245,4245,4245,4245,0
|
|
20240902,112400,61011065,4245,4245,4245,4245,69
|
|
20240902,112300,60718160,4245,4245,4245,4245,28
|
|
20240902,112200,60599300,4250,4250,4250,4250,0
|
|
20240902,112100,60599300,4250,4250,4250,4250,417
|
|
20240902,112000,58827050,4250,4250,4250,4250,0
|
|
20240902,111900,58827050,4250,4250,4250,4250,0
|
|
20240902,111800,58827050,4250,4250,4250,4250,28
|
|
20240902,111700,58708050,4250,4260,4260,4250,194
|
|
20240902,111600,57881940,4260,4260,4260,4260,1102
|
|
20240902,111500,53187420,4260,4260,4260,4260,1
|
|
20240902,111400,53183160,4260,4260,4260,4260,1
|
|
20240902,111300,53178900,4260,4260,4260,4260,2
|
|
20240902,111200,53170380,4260,4260,4260,4260,0
|
|
20240902,111100,53170380,4260,4260,4260,4260,8
|
|
20240902,111000,53136300,4260,4260,4260,4260,16
|
|
20240902,110900,53068140,4270,4270,4270,4270,0
|
|
20240902,110800,53068140,4270,4270,4270,4270,59
|
|
20240902,110700,52816210,4270,4270,4270,4270,28
|
|
20240902,110600,52696650,4270,4270,4270,4270,0
|
|
20240902,110500,52696650,4270,4265,4270,4265,102
|
|
20240902,110400,52261415,4305,4305,4305,4305,0
|
|
20240902,110300,52261415,4305,4265,4305,4265,117
|
|
20240902,110200,51761500,4260,4265,4265,4260,29
|
|
20240902,110100,51637955,4260,4260,4260,4260,74
|
|
20240902,110000,51322715,4260,4260,4260,4260,0
|
|
20240902,105900,51322715,4260,4260,4260,4260,27
|
|
20240902,105800,51207695,4260,4270,4270,4260,35
|
|
20240902,105700,51058585,4260,4260,4260,4260,28
|
|
20240902,105600,50939305,4260,4260,4260,4260,0
|
|
20240902,105500,50939305,4260,4260,4260,4260,33
|
|
20240902,105400,50798725,4260,4260,4260,4260,28
|
|
20240902,105300,50679445,4280,4280,4280,4280,0
|
|
20240902,105200,50679445,4280,4255,4280,4255,84
|
|
20240902,105100,50320750,4305,4250,4305,4250,263
|
|
20240902,105000,49193315,4250,4250,4250,4250,0
|
|
20240902,104900,49193315,4250,4255,4255,4250,79
|
|
20240902,104800,48857310,4265,4265,4265,4265,24
|
|
20240902,104700,48754950,4250,4250,4250,4250,0
|
|
20240902,104600,48754950,4250,4250,4250,4250,27
|
|
20240902,104500,48640200,4265,4250,4265,4250,55
|
|
20240902,104400,48406435,4245,4245,4245,4245,0
|
|
20240902,104300,48406435,4245,4250,4250,4245,45
|
|
20240902,104200,48215325,4250,4250,4250,4250,43
|
|
20240902,104100,48032575,4285,4255,4285,4255,29
|
|
20240902,104000,47909150,4255,4255,4290,4255,72
|
|
20240902,103900,47600735,4250,4250,4250,4250,66
|
|
20240902,103800,47320235,4250,4255,4255,4250,29
|
|
20240902,103700,47196980,4250,4250,4250,4250,0
|
|
20240902,103600,47196980,4250,4255,4255,4250,64
|
|
20240902,103500,46924825,4250,4250,4250,4250,27
|
|
20240902,103400,46810075,4250,4250,4250,4250,0
|
|
20240902,103300,46810075,4250,4260,4260,4250,87
|
|
20240902,103200,46439735,4260,4260,4260,4260,61
|
|
20240902,103100,46179875,4250,4250,4250,4250,0
|
|
20240902,103000,46179875,4250,4270,4270,4250,75
|
|
20240902,102900,45860185,4250,4250,4250,4250,34
|
|
20240902,102800,45715685,4250,4250,4250,4250,0
|
|
20240902,102700,45715685,4250,4250,4250,4250,28
|
|
20240902,102600,45596685,4255,4255,4255,4255,33
|
|
20240902,102500,45456270,4255,4255,4255,4255,28
|
|
20240902,102400,45337130,4285,4250,4290,4250,281
|
|
20240902,102300,44136705,4245,4245,4245,4245,33
|
|
20240902,102200,43996620,4255,4250,4255,4250,6
|
|
20240902,102100,43971100,4245,4245,4245,4245,0
|
|
20240902,102000,43971100,4245,4245,4245,4245,62
|
|
20240902,101900,43707910,4245,4245,4245,4245,28
|
|
20240902,101800,43589050,4245,4245,4245,4245,57
|
|
20240902,101700,43347085,4240,4245,4245,4240,40
|
|
20240902,101600,43177425,4250,4250,4250,4250,66
|
|
20240902,101500,42896925,4245,4245,4245,4245,0
|
|
20240902,101400,42896925,4245,4245,4245,4245,28
|
|
20240902,101300,42778065,4245,4245,4245,4245,66
|
|
20240902,101200,42497895,4245,4245,4245,4245,0
|
|
20240902,101100,42497895,4245,4250,4250,4245,36
|
|
20240902,101000,42345030,4245,4245,4245,4245,34
|
|
20240902,100900,42200700,4245,4245,4245,4245,28
|
|
20240902,100800,42081840,4255,4255,4255,4255,1
|
|
20240902,100700,42077585,4245,4245,4245,4245,33
|
|
20240902,100600,41937500,4245,4250,4250,4245,29
|
|
20240902,100500,41814390,4250,4250,4250,4250,17
|
|
20240902,100400,41742140,4245,4245,4245,4245,68
|
|
20240902,100300,41453480,4250,4250,4250,4250,10
|
|
20240902,100200,41410980,4260,4250,4260,4250,36
|
|
20240902,100100,41257835,4250,4250,4250,4240,207
|
|
20240902,100000,40379090,4245,4245,4245,4245,0
|
|
20240902,095900,40379090,4245,4245,4245,4245,1
|
|
20240902,095800,40374845,4245,4245,4245,4245,27
|
|
20240902,095700,40260230,4260,4245,4260,4245,34
|
|
20240902,095600,40115885,4270,4265,4270,4265,96
|
|
20240902,095500,39706240,4240,4265,4265,4240,29
|
|
20240902,095400,39583255,4245,4245,4245,4245,33
|
|
20240902,095300,39443170,4270,4240,4270,4240,665
|
|
20240902,095200,36605740,4240,4255,4255,4240,452
|
|
20240902,095100,34687790,4255,4260,4260,4245,36
|
|
20240902,095000,34534945,4245,4245,4245,4245,28
|
|
20240902,094900,34416085,4260,4260,4260,4260,0
|
|
20240902,094800,34416085,4260,4245,4260,4245,37
|
|
20240902,094700,34258960,4245,4270,4270,4245,55
|
|
20240902,094600,34024785,4270,4250,4270,4245,125
|
|
20240902,094500,33491910,4250,4250,4250,4245,182
|
|
20240902,094400,32718550,4250,4250,4250,4250,0
|
|
20240902,094300,32718550,4250,4250,4250,4250,0
|
|
20240902,094200,32718550,4250,4265,4265,4250,113
|
|
20240902,094100,32237025,4255,4255,4255,4255,34
|
|
20240902,094000,32092355,4245,4245,4245,4245,0
|
|
20240902,093900,32092355,4245,4285,4285,4245,29
|
|
20240902,093800,31969210,4235,4305,4305,4235,268
|
|
20240902,093700,30832375,4310,4260,4310,4240,70
|
|
20240902,093600,30534380,4260,4260,4260,4235,62
|
|
20240902,093500,30270285,4230,4260,4260,4230,672
|
|
20240902,093400,27413860,4255,4255,4255,4250,123
|
|
20240902,093300,26890975,4260,4265,4265,4260,250
|
|
20240902,093200,25825940,4265,4290,4290,4265,22
|
|
20240902,093100,25731745,4270,4270,4270,4270,28
|
|
20240902,093000,25612185,4300,4295,4310,4295,321
|
|
20240902,092900,24233345,4295,4280,4295,4260,1880
|
|
20240902,092800,16186845,4310,4315,4315,4310,24
|
|
20240902,092700,16083395,4315,4315,4315,4315,0
|
|
20240902,092600,16083395,4315,4315,4315,4280,130
|
|
20240902,092500,15525925,4315,4320,4320,4290,35
|
|
20240902,092400,15375720,4290,4290,4290,4290,0
|
|
20240902,092300,15375720,4290,4290,4290,4290,27
|
|
20240902,092200,15259890,4295,4340,4340,4295,35
|
|
20240902,092100,15109520,4300,4290,4300,4285,223
|
|
20240902,092000,14152410,4290,4290,4290,4290,1
|
|
20240902,091900,14148120,4280,4325,4325,4280,119
|
|
20240902,091800,13636665,4320,4345,4345,4320,858
|
|
20240902,091700,9925785,4345,4345,4345,4345,0
|
|
20240902,091600,9925785,4345,4325,4350,4325,63
|
|
20240902,091500,9653265,4330,4330,4330,4330,0
|
|
20240902,091400,9653265,4330,4330,4330,4330,0
|
|
20240902,091300,9653265,4330,4325,4330,4325,95
|
|
20240902,091200,9242385,4330,4330,4330,4330,0
|
|
20240902,091100,9242385,4330,4325,4330,4325,481
|
|
20240902,091000,7162055,4325,4325,4325,4325,134
|
|
20240902,090900,6582505,4375,4375,4375,4375,0
|
|
20240902,090800,6582505,4375,4375,4375,4375,0
|
|
20240902,090700,6582505,4375,4375,4375,4375,0
|
|
20240902,090600,6582505,4375,4375,4375,4375,0
|
|
20240902,090500,6582505,4375,4375,4375,4375,0
|
|
20240902,090400,6582505,4375,4375,4375,4375,0
|
|
20240902,090300,6582505,4375,4375,4375,4375,0
|
|
20240902,090200,6582505,4375,4375,4375,4375,0
|
|
20240902,090100,6582505,4375,4375,4375,4375,1
|
|
20240902,090000,6578130,4350,4370,4370,4350,1503
|