752 lines
35 KiB
CSV
752 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,212900,80284235,4405,4405,4405,4405,1693
|
|
20240903,212800,80284235,4405,4405,4405,4405,0
|
|
20240903,212700,80284235,4405,4405,4405,4405,0
|
|
20240903,212600,80284235,4405,4405,4405,4405,0
|
|
20240903,212500,80284235,4405,4405,4405,4405,0
|
|
20240903,212400,80284235,4405,4405,4405,4405,0
|
|
20240903,212300,80284235,4405,4405,4405,4405,0
|
|
20240903,212200,80284235,4405,4405,4405,4405,0
|
|
20240903,212100,80284235,4405,4405,4405,4405,0
|
|
20240903,212000,80284235,4405,4405,4405,4405,0
|
|
20240903,211900,80284235,4405,4405,4405,4405,0
|
|
20240903,211800,80284235,4405,4405,4405,4405,0
|
|
20240903,211700,80284235,4405,4405,4405,4405,0
|
|
20240903,211600,80284235,4405,4405,4405,4405,0
|
|
20240903,211500,80284235,4405,4405,4405,4405,0
|
|
20240903,211400,80284235,4405,4405,4405,4405,0
|
|
20240903,211300,80284235,4405,4405,4405,4405,0
|
|
20240903,211200,80284235,4405,4405,4405,4405,0
|
|
20240903,211100,80284235,4405,4405,4405,4405,0
|
|
20240903,211000,80284235,4405,4405,4405,4405,0
|
|
20240903,210900,80284235,4405,4405,4405,4405,0
|
|
20240903,210800,80284235,4405,4405,4405,4405,0
|
|
20240903,210700,80284235,4405,4405,4405,4405,0
|
|
20240903,210600,80284235,4405,4405,4405,4405,0
|
|
20240903,210500,80284235,4405,4405,4405,4405,0
|
|
20240903,210400,80284235,4405,4405,4405,4405,0
|
|
20240903,210300,80284235,4405,4405,4405,4405,0
|
|
20240903,210200,80284235,4405,4405,4405,4405,0
|
|
20240903,210100,80284235,4405,4405,4405,4405,0
|
|
20240903,210000,80284235,4405,4405,4405,4405,0
|
|
20240903,205900,80284235,4405,4405,4405,4405,1693
|
|
20240903,205800,80284235,4405,4405,4405,4405,0
|
|
20240903,205700,80284235,4405,4405,4405,4405,0
|
|
20240903,205600,80284235,4405,4405,4405,4405,0
|
|
20240903,205500,80284235,4405,4405,4405,4405,0
|
|
20240903,205400,80284235,4405,4405,4405,4405,0
|
|
20240903,205300,80284235,4405,4405,4405,4405,0
|
|
20240903,205200,80284235,4405,4405,4405,4405,0
|
|
20240903,205100,80284235,4405,4405,4405,4405,0
|
|
20240903,205000,80284235,4405,4405,4405,4405,0
|
|
20240903,204900,80284235,4405,4405,4405,4405,0
|
|
20240903,204800,80284235,4405,4405,4405,4405,0
|
|
20240903,204700,80284235,4405,4405,4405,4405,0
|
|
20240903,204600,80284235,4405,4405,4405,4405,0
|
|
20240903,204500,80284235,4405,4405,4405,4405,0
|
|
20240903,204400,80284235,4405,4405,4405,4405,0
|
|
20240903,204300,80284235,4405,4405,4405,4405,0
|
|
20240903,204200,80284235,4405,4405,4405,4405,0
|
|
20240903,204100,80284235,4405,4405,4405,4405,0
|
|
20240903,204000,80284235,4405,4405,4405,4405,0
|
|
20240903,203900,80284235,4405,4405,4405,4405,0
|
|
20240903,203800,80284235,4405,4405,4405,4405,0
|
|
20240903,203700,80284235,4405,4405,4405,4405,0
|
|
20240903,203600,80284235,4405,4405,4405,4405,0
|
|
20240903,203500,80284235,4405,4405,4405,4405,0
|
|
20240903,203400,80284235,4405,4405,4405,4405,0
|
|
20240903,203300,80284235,4405,4405,4405,4405,0
|
|
20240903,203200,80284235,4405,4405,4405,4405,0
|
|
20240903,203100,80284235,4405,4405,4405,4405,0
|
|
20240903,203000,80284235,4405,4405,4405,4405,0
|
|
20240903,202900,80284235,4405,4405,4405,4405,1693
|
|
20240903,202800,80284235,4405,4405,4405,4405,0
|
|
20240903,202700,80284235,4405,4405,4405,4405,0
|
|
20240903,202600,80284235,4405,4405,4405,4405,0
|
|
20240903,202500,80284235,4405,4405,4405,4405,0
|
|
20240903,202400,80284235,4405,4405,4405,4405,0
|
|
20240903,202300,80284235,4405,4405,4405,4405,0
|
|
20240903,202200,80284235,4405,4405,4405,4405,0
|
|
20240903,202100,80284235,4405,4405,4405,4405,0
|
|
20240903,202000,80284235,4405,4405,4405,4405,0
|
|
20240903,201900,80284235,4405,4405,4405,4405,0
|
|
20240903,201800,80284235,4405,4405,4405,4405,0
|
|
20240903,201700,80284235,4405,4405,4405,4405,0
|
|
20240903,201600,80284235,4405,4405,4405,4405,0
|
|
20240903,201500,80284235,4405,4405,4405,4405,0
|
|
20240903,201400,80284235,4405,4405,4405,4405,0
|
|
20240903,201300,80284235,4405,4405,4405,4405,0
|
|
20240903,201200,80284235,4405,4405,4405,4405,0
|
|
20240903,201100,80284235,4405,4405,4405,4405,0
|
|
20240903,201000,80284235,4405,4405,4405,4405,0
|
|
20240903,200900,80284235,4405,4405,4405,4405,0
|
|
20240903,200800,80284235,4405,4405,4405,4405,0
|
|
20240903,200700,80284235,4405,4405,4405,4405,0
|
|
20240903,200600,80284235,4405,4405,4405,4405,0
|
|
20240903,200500,80284235,4405,4405,4405,4405,0
|
|
20240903,200400,80284235,4405,4405,4405,4405,0
|
|
20240903,200300,80284235,4405,4405,4405,4405,0
|
|
20240903,200200,80284235,4405,4405,4405,4405,0
|
|
20240903,200100,80284235,4405,4405,4405,4405,0
|
|
20240903,200000,80284235,4405,4405,4405,4405,0
|
|
20240903,195900,80284235,4405,4405,4405,4405,1693
|
|
20240903,195800,80284235,4405,4405,4405,4405,0
|
|
20240903,195700,80284235,4405,4405,4405,4405,0
|
|
20240903,195600,80284235,4405,4405,4405,4405,0
|
|
20240903,195500,80284235,4405,4405,4405,4405,0
|
|
20240903,195400,80284235,4405,4405,4405,4405,0
|
|
20240903,195300,80284235,4405,4405,4405,4405,0
|
|
20240903,195200,80284235,4405,4405,4405,4405,0
|
|
20240903,195100,80284235,4405,4405,4405,4405,0
|
|
20240903,195000,80284235,4405,4405,4405,4405,0
|
|
20240903,194900,80284235,4405,4405,4405,4405,0
|
|
20240903,194800,80284235,4405,4405,4405,4405,0
|
|
20240903,194700,80284235,4405,4405,4405,4405,0
|
|
20240903,194600,80284235,4405,4405,4405,4405,0
|
|
20240903,194500,80284235,4405,4405,4405,4405,0
|
|
20240903,194400,80284235,4405,4405,4405,4405,0
|
|
20240903,194300,80284235,4405,4405,4405,4405,0
|
|
20240903,194200,80284235,4405,4405,4405,4405,0
|
|
20240903,194100,80284235,4405,4405,4405,4405,0
|
|
20240903,194000,80284235,4405,4405,4405,4405,0
|
|
20240903,193900,80284235,4405,4405,4405,4405,0
|
|
20240903,193800,80284235,4405,4405,4405,4405,0
|
|
20240903,193700,80284235,4405,4405,4405,4405,0
|
|
20240903,193600,80284235,4405,4405,4405,4405,0
|
|
20240903,193500,80284235,4405,4405,4405,4405,0
|
|
20240903,193400,80284235,4405,4405,4405,4405,0
|
|
20240903,193300,80284235,4405,4405,4405,4405,0
|
|
20240903,193200,80284235,4405,4405,4405,4405,0
|
|
20240903,193100,80284235,4405,4405,4405,4405,0
|
|
20240903,193000,80284235,4405,4405,4405,4405,0
|
|
20240903,192900,80284235,4405,4405,4405,4405,1693
|
|
20240903,192800,80284235,4405,4405,4405,4405,0
|
|
20240903,192700,80284235,4405,4405,4405,4405,0
|
|
20240903,192600,80284235,4405,4405,4405,4405,0
|
|
20240903,192500,80284235,4405,4405,4405,4405,0
|
|
20240903,192400,80284235,4405,4405,4405,4405,0
|
|
20240903,192300,80284235,4405,4405,4405,4405,0
|
|
20240903,192200,80284235,4405,4405,4405,4405,0
|
|
20240903,192100,80284235,4405,4405,4405,4405,0
|
|
20240903,192000,80284235,4405,4405,4405,4405,0
|
|
20240903,191900,80284235,4405,4405,4405,4405,0
|
|
20240903,191800,80284235,4405,4405,4405,4405,0
|
|
20240903,191700,80284235,4405,4405,4405,4405,0
|
|
20240903,191600,80284235,4405,4405,4405,4405,0
|
|
20240903,191500,80284235,4405,4405,4405,4405,0
|
|
20240903,191400,80284235,4405,4405,4405,4405,0
|
|
20240903,191300,80284235,4405,4405,4405,4405,0
|
|
20240903,191200,80284235,4405,4405,4405,4405,0
|
|
20240903,191100,80284235,4405,4405,4405,4405,0
|
|
20240903,191000,80284235,4405,4405,4405,4405,0
|
|
20240903,190900,80284235,4405,4405,4405,4405,0
|
|
20240903,190800,80284235,4405,4405,4405,4405,0
|
|
20240903,190700,80284235,4405,4405,4405,4405,0
|
|
20240903,190600,80284235,4405,4405,4405,4405,0
|
|
20240903,190500,80284235,4405,4405,4405,4405,0
|
|
20240903,190400,80284235,4405,4405,4405,4405,0
|
|
20240903,190300,80284235,4405,4405,4405,4405,0
|
|
20240903,190200,80284235,4405,4405,4405,4405,0
|
|
20240903,190100,80284235,4405,4405,4405,4405,0
|
|
20240903,190000,80284235,4405,4405,4405,4405,0
|
|
20240903,185900,80284235,4405,4405,4405,4405,1693
|
|
20240903,185800,80284235,4405,4405,4405,4405,0
|
|
20240903,185700,80284235,4405,4405,4405,4405,0
|
|
20240903,185600,80284235,4405,4405,4405,4405,0
|
|
20240903,185500,80284235,4405,4405,4405,4405,0
|
|
20240903,185400,80284235,4405,4405,4405,4405,0
|
|
20240903,185300,80284235,4405,4405,4405,4405,0
|
|
20240903,185200,80284235,4405,4405,4405,4405,0
|
|
20240903,185100,80284235,4405,4405,4405,4405,0
|
|
20240903,185000,80284235,4405,4405,4405,4405,0
|
|
20240903,184900,80284235,4405,4405,4405,4405,0
|
|
20240903,184800,80284235,4405,4405,4405,4405,0
|
|
20240903,184700,80284235,4405,4405,4405,4405,0
|
|
20240903,184600,80284235,4405,4405,4405,4405,0
|
|
20240903,184500,80284235,4405,4405,4405,4405,0
|
|
20240903,184400,80284235,4405,4405,4405,4405,0
|
|
20240903,184300,80284235,4405,4405,4405,4405,0
|
|
20240903,184200,80284235,4405,4405,4405,4405,0
|
|
20240903,184100,80284235,4405,4405,4405,4405,0
|
|
20240903,184000,80284235,4405,4405,4405,4405,0
|
|
20240903,183900,80284235,4405,4405,4405,4405,0
|
|
20240903,183800,80284235,4405,4405,4405,4405,0
|
|
20240903,183700,80284235,4405,4405,4405,4405,0
|
|
20240903,183600,80284235,4405,4405,4405,4405,0
|
|
20240903,183500,80284235,4405,4405,4405,4405,0
|
|
20240903,183400,80284235,4405,4405,4405,4405,0
|
|
20240903,183300,80284235,4405,4405,4405,4405,0
|
|
20240903,183200,80284235,4405,4405,4405,4405,0
|
|
20240903,183100,80284235,4405,4405,4405,4405,0
|
|
20240903,183000,80284235,4405,4405,4405,4405,0
|
|
20240903,182900,80284235,4405,4405,4405,4405,1693
|
|
20240903,182800,80284235,4405,4405,4405,4405,0
|
|
20240903,182700,80284235,4405,4405,4405,4405,0
|
|
20240903,182600,80284235,4405,4405,4405,4405,0
|
|
20240903,182500,80284235,4405,4405,4405,4405,0
|
|
20240903,182400,80284235,4405,4405,4405,4405,0
|
|
20240903,182300,80284235,4405,4405,4405,4405,0
|
|
20240903,182200,80284235,4405,4405,4405,4405,0
|
|
20240903,182100,80284235,4405,4405,4405,4405,0
|
|
20240903,182000,80284235,4405,4405,4405,4405,0
|
|
20240903,181900,80284235,4405,4405,4405,4405,0
|
|
20240903,181800,80284235,4405,4405,4405,4405,0
|
|
20240903,181700,80284235,4405,4405,4405,4405,0
|
|
20240903,181600,80284235,4405,4405,4405,4405,0
|
|
20240903,181500,80284235,4405,4405,4405,4405,0
|
|
20240903,181400,80284235,4405,4405,4405,4405,0
|
|
20240903,181300,80284235,4405,4405,4405,4405,0
|
|
20240903,181200,80284235,4405,4405,4405,4405,0
|
|
20240903,181100,80284235,4405,4405,4405,4405,0
|
|
20240903,181000,80284235,4405,4405,4405,4405,0
|
|
20240903,180900,80284235,4405,4405,4405,4405,0
|
|
20240903,180800,80284235,4405,4405,4405,4405,0
|
|
20240903,180700,80284235,4405,4405,4405,4405,0
|
|
20240903,180600,80284235,4405,4405,4405,4405,0
|
|
20240903,180500,80284235,4405,4405,4405,4405,0
|
|
20240903,180400,80284235,4405,4405,4405,4405,0
|
|
20240903,180300,80284235,4405,4405,4405,4405,0
|
|
20240903,180200,80284235,4405,4405,4405,4405,0
|
|
20240903,180100,80284235,4405,4405,4405,4405,0
|
|
20240903,180000,80284235,4405,4405,4405,4405,0
|
|
20240903,175900,80284235,4405,4405,4405,4405,1693
|
|
20240903,175800,80284235,4405,4405,4405,4405,0
|
|
20240903,175700,80284235,4405,4405,4405,4405,0
|
|
20240903,175600,80284235,4405,4405,4405,4405,0
|
|
20240903,175500,80284235,4405,4405,4405,4405,0
|
|
20240903,175400,80284235,4405,4405,4405,4405,0
|
|
20240903,175300,80284235,4405,4405,4405,4405,0
|
|
20240903,175200,80284235,4405,4405,4405,4405,0
|
|
20240903,175100,80284235,4405,4405,4405,4405,0
|
|
20240903,175000,80284235,4405,4405,4405,4405,0
|
|
20240903,174900,80284235,4405,4405,4405,4405,0
|
|
20240903,174800,80284235,4405,4405,4405,4405,0
|
|
20240903,174700,80284235,4405,4405,4405,4405,0
|
|
20240903,174600,80284235,4405,4405,4405,4405,0
|
|
20240903,174500,80284235,4405,4405,4405,4405,0
|
|
20240903,174400,80284235,4405,4405,4405,4405,0
|
|
20240903,174300,80284235,4405,4405,4405,4405,0
|
|
20240903,174200,80284235,4405,4405,4405,4405,0
|
|
20240903,174100,80284235,4405,4405,4405,4405,0
|
|
20240903,174000,80284235,4405,4405,4405,4405,0
|
|
20240903,173900,80284235,4405,4405,4405,4405,0
|
|
20240903,173800,80284235,4405,4405,4405,4405,0
|
|
20240903,173700,80284235,4405,4405,4405,4405,0
|
|
20240903,173600,80284235,4405,4405,4405,4405,0
|
|
20240903,173500,80284235,4405,4405,4405,4405,0
|
|
20240903,173400,80284235,4405,4405,4405,4405,0
|
|
20240903,173300,80284235,4405,4405,4405,4405,0
|
|
20240903,173200,80284235,4405,4405,4405,4405,0
|
|
20240903,173100,80284235,4405,4405,4405,4405,0
|
|
20240903,173000,80284235,4405,4405,4405,4405,0
|
|
20240903,172900,80284235,4405,4405,4405,4405,1693
|
|
20240903,172800,80284235,4405,4405,4405,4405,0
|
|
20240903,172700,80284235,4405,4405,4405,4405,0
|
|
20240903,172600,80284235,4405,4405,4405,4405,0
|
|
20240903,172500,80284235,4405,4405,4405,4405,0
|
|
20240903,172400,80284235,4405,4405,4405,4405,0
|
|
20240903,172300,80284235,4405,4405,4405,4405,0
|
|
20240903,172200,80284235,4405,4405,4405,4405,0
|
|
20240903,172100,80284235,4405,4405,4405,4405,0
|
|
20240903,172000,80284235,4405,4405,4405,4405,0
|
|
20240903,171900,80284235,4405,4405,4405,4405,0
|
|
20240903,171800,80284235,4405,4405,4405,4405,0
|
|
20240903,171700,80284235,4405,4405,4405,4405,0
|
|
20240903,171600,80284235,4405,4405,4405,4405,0
|
|
20240903,171500,80284235,4405,4405,4405,4405,0
|
|
20240903,171400,80284235,4405,4405,4405,4405,0
|
|
20240903,171300,80284235,4405,4405,4405,4405,0
|
|
20240903,171200,80284235,4405,4405,4405,4405,0
|
|
20240903,171100,80284235,4405,4405,4405,4405,0
|
|
20240903,171000,80284235,4405,4405,4405,4405,0
|
|
20240903,170900,80284235,4405,4405,4405,4405,0
|
|
20240903,170800,80284235,4405,4405,4405,4405,0
|
|
20240903,170700,80284235,4405,4405,4405,4405,0
|
|
20240903,170600,80284235,4405,4405,4405,4405,0
|
|
20240903,170500,80284235,4405,4405,4405,4405,0
|
|
20240903,170400,80284235,4405,4405,4405,4405,0
|
|
20240903,170300,80284235,4405,4405,4405,4405,0
|
|
20240903,170200,80284235,4405,4405,4405,4405,0
|
|
20240903,170100,80284235,4405,4405,4405,4405,0
|
|
20240903,170000,80284235,4405,4405,4405,4405,0
|
|
20240903,165900,80284235,4405,4405,4405,4405,1693
|
|
20240903,165800,80284235,4405,4405,4405,4405,0
|
|
20240903,165700,80284235,4405,4405,4405,4405,0
|
|
20240903,165600,80284235,4405,4405,4405,4405,0
|
|
20240903,165500,80284235,4405,4405,4405,4405,0
|
|
20240903,165400,80284235,4405,4405,4405,4405,0
|
|
20240903,165300,80284235,4405,4405,4405,4405,0
|
|
20240903,165200,80284235,4405,4405,4405,4405,0
|
|
20240903,165100,80284235,4405,4405,4405,4405,0
|
|
20240903,165000,80284235,4405,4405,4405,4405,0
|
|
20240903,164900,80284235,4405,4405,4405,4405,0
|
|
20240903,164800,80284235,4405,4405,4405,4405,0
|
|
20240903,164700,80284235,4405,4405,4405,4405,0
|
|
20240903,164600,80284235,4405,4405,4405,4405,0
|
|
20240903,164500,80284235,4405,4405,4405,4405,0
|
|
20240903,164400,80284235,4405,4405,4405,4405,0
|
|
20240903,164300,80284235,4405,4405,4405,4405,0
|
|
20240903,164200,80284235,4405,4405,4405,4405,0
|
|
20240903,164100,80284235,4405,4405,4405,4405,0
|
|
20240903,164000,80284235,4405,4405,4405,4405,0
|
|
20240903,163900,80284235,4405,4405,4405,4405,0
|
|
20240903,163800,80284235,4405,4405,4405,4405,0
|
|
20240903,163700,80284235,4405,4405,4405,4405,0
|
|
20240903,163600,80284235,4405,4405,4405,4405,0
|
|
20240903,163500,80284235,4405,4405,4405,4405,0
|
|
20240903,163400,80284235,4405,4405,4405,4405,0
|
|
20240903,163300,80284235,4405,4405,4405,4405,0
|
|
20240903,163200,80284235,4405,4405,4405,4405,0
|
|
20240903,163100,80284235,4405,4405,4405,4405,0
|
|
20240903,163000,80284235,4405,4405,4405,4405,0
|
|
20240903,162900,80284235,4405,4405,4405,4405,1693
|
|
20240903,162800,80284235,4405,4405,4405,4405,0
|
|
20240903,162700,80284235,4405,4405,4405,4405,0
|
|
20240903,162600,80284235,4405,4405,4405,4405,0
|
|
20240903,162500,80284235,4405,4405,4405,4405,0
|
|
20240903,162400,80284235,4405,4405,4405,4405,0
|
|
20240903,162300,80284235,4405,4405,4405,4405,0
|
|
20240903,162200,80284235,4405,4405,4405,4405,0
|
|
20240903,162100,80284235,4405,4405,4405,4405,0
|
|
20240903,162000,80284235,4405,4405,4405,4405,0
|
|
20240903,161900,80284235,4405,4405,4405,4405,0
|
|
20240903,161800,80284235,4405,4405,4405,4405,0
|
|
20240903,161700,80284235,4405,4405,4405,4405,0
|
|
20240903,161600,80284235,4405,4405,4405,4405,0
|
|
20240903,161500,80284235,4405,4405,4405,4405,0
|
|
20240903,161400,80284235,4405,4405,4405,4405,0
|
|
20240903,161300,80284235,4405,4405,4405,4405,0
|
|
20240903,161200,80284235,4405,4405,4405,4405,0
|
|
20240903,161100,80284235,4405,4405,4405,4405,0
|
|
20240903,161000,80284235,4405,4405,4405,4405,0
|
|
20240903,160900,80284235,4405,4405,4405,4405,0
|
|
20240903,160800,80284235,4405,4405,4405,4405,0
|
|
20240903,160700,80284235,4405,4405,4405,4405,0
|
|
20240903,160600,80284235,4405,4405,4405,4405,0
|
|
20240903,160500,80284235,4405,4405,4405,4405,0
|
|
20240903,160400,80284235,4405,4405,4405,4405,0
|
|
20240903,160300,80284235,4405,4405,4405,4405,0
|
|
20240903,160200,80284235,4405,4405,4405,4405,0
|
|
20240903,160100,80284235,4405,4405,4405,4405,0
|
|
20240903,160000,80284235,4405,4405,4405,4405,0
|
|
20240903,155900,80284235,4405,4405,4405,4405,1693
|
|
20240903,155800,80284235,4405,4405,4405,4405,0
|
|
20240903,155700,80284235,4405,4405,4405,4405,0
|
|
20240903,155600,80284235,4405,4405,4405,4405,0
|
|
20240903,155500,80284235,4405,4405,4405,4405,0
|
|
20240903,155400,80284235,4405,4405,4405,4405,0
|
|
20240903,155300,80284235,4405,4405,4405,4405,0
|
|
20240903,155200,80284235,4405,4405,4405,4405,0
|
|
20240903,155100,80284235,4405,4405,4405,4405,0
|
|
20240903,155000,80284235,4405,4405,4405,4405,0
|
|
20240903,154900,80284235,4405,4405,4405,4405,0
|
|
20240903,154800,80284235,4405,4405,4405,4405,0
|
|
20240903,154700,80284235,4405,4405,4405,4405,0
|
|
20240903,154600,80284235,4405,4405,4405,4405,0
|
|
20240903,154500,80284235,4405,4405,4405,4405,0
|
|
20240903,154400,80284235,4405,4405,4405,4405,0
|
|
20240903,154300,80284235,4405,4405,4405,4405,0
|
|
20240903,154200,80284235,4405,4405,4405,4405,0
|
|
20240903,154100,80284235,4405,4405,4405,4405,0
|
|
20240903,154000,80284235,4405,4405,4405,4405,0
|
|
20240903,153900,80284235,4405,4405,4405,4405,0
|
|
20240903,153800,80284235,4405,4405,4405,4405,0
|
|
20240903,153700,80284235,4405,4405,4405,4405,0
|
|
20240903,153600,80284235,4405,4405,4405,4405,0
|
|
20240903,153500,80284235,4405,4405,4405,4405,0
|
|
20240903,153400,80284235,4405,4405,4405,4405,0
|
|
20240903,153300,80284235,4405,4405,4405,4405,0
|
|
20240903,153200,80284235,4405,4405,4405,4405,0
|
|
20240903,153100,80284235,4405,4405,4405,4405,0
|
|
20240903,153000,80284235,4405,4405,4405,4405,1693
|
|
20240903,152900,72826570,4365,4365,4365,4365,0
|
|
20240903,152800,72826570,4365,4365,4365,4365,0
|
|
20240903,152700,72826570,4365,4365,4365,4365,0
|
|
20240903,152600,72826570,4365,4365,4365,4365,0
|
|
20240903,152500,72826570,4365,4365,4365,4365,0
|
|
20240903,152400,72826570,4365,4365,4365,4365,0
|
|
20240903,152300,72826570,4365,4365,4365,4365,0
|
|
20240903,152200,72826570,4365,4365,4365,4365,0
|
|
20240903,152100,72826570,4365,4365,4365,4365,0
|
|
20240903,152000,72826570,4365,4365,4365,4365,0
|
|
20240903,151900,72826570,4365,4355,4365,4355,62
|
|
20240903,151800,72556230,4345,4355,4355,4345,13
|
|
20240903,151700,72499685,4360,4360,4360,4360,0
|
|
20240903,151600,72499685,4360,4360,4360,4360,0
|
|
20240903,151500,72499685,4360,4360,4360,4360,0
|
|
20240903,151400,72499685,4360,4360,4360,4360,5
|
|
20240903,151300,72477885,4360,4360,4360,4360,5
|
|
20240903,151200,72456085,4365,4335,4365,4335,5
|
|
20240903,151100,72434315,4340,4340,4340,4340,0
|
|
20240903,151000,72434315,4340,4340,4340,4340,0
|
|
20240903,150900,72434315,4340,4340,4340,4340,0
|
|
20240903,150800,72434315,4340,4340,4340,4340,0
|
|
20240903,150700,72434315,4340,4340,4340,4340,0
|
|
20240903,150600,72434315,4340,4330,4340,4330,35
|
|
20240903,150500,72282665,4305,4330,4330,4305,11
|
|
20240903,150400,72235285,4310,4310,4310,4310,6
|
|
20240903,150300,72209425,4340,4340,4340,4340,0
|
|
20240903,150200,72209425,4340,4340,4340,4340,0
|
|
20240903,150100,72209425,4340,4340,4340,4340,0
|
|
20240903,150000,72209425,4340,4305,4340,4300,110
|
|
20240903,145900,71735950,4350,4335,4350,4295,250
|
|
20240903,145800,70659595,4355,4355,4355,4355,0
|
|
20240903,145700,70659595,4355,4355,4355,4355,0
|
|
20240903,145600,70659595,4355,4340,4355,4340,457
|
|
20240903,145500,68675870,4340,4340,4340,4340,0
|
|
20240903,145400,68675870,4340,4345,4345,4340,8
|
|
20240903,145300,68641120,4340,4340,4340,4340,0
|
|
20240903,145200,68641120,4340,4340,4340,4340,0
|
|
20240903,145100,68641120,4340,4340,4340,4340,0
|
|
20240903,145000,68641120,4340,4340,4340,4340,0
|
|
20240903,144900,68641120,4340,4340,4340,4340,2
|
|
20240903,144800,68632440,4360,4360,4360,4360,0
|
|
20240903,144700,68632440,4360,4340,4360,4340,556
|
|
20240903,144600,66218280,4360,4360,4360,4360,0
|
|
20240903,144500,66218280,4360,4360,4360,4360,0
|
|
20240903,144400,66218280,4360,4350,4360,4330,95
|
|
20240903,144300,65806640,4355,4355,4355,4355,26
|
|
20240903,144200,65693410,4360,4360,4360,4360,0
|
|
20240903,144100,65693410,4360,4360,4360,4360,0
|
|
20240903,144000,65693410,4360,4360,4360,4360,11
|
|
20240903,143900,65645450,4355,4355,4355,4355,0
|
|
20240903,143800,65645450,4355,4355,4355,4355,0
|
|
20240903,143700,65645450,4355,4355,4355,4355,5
|
|
20240903,143600,65623675,4360,4360,4360,4360,0
|
|
20240903,143500,65623675,4360,4360,4360,4360,0
|
|
20240903,143400,65623675,4360,4360,4360,4360,0
|
|
20240903,143300,65623675,4360,4360,4360,4360,0
|
|
20240903,143200,65623675,4360,4360,4360,4360,40
|
|
20240903,143100,65449275,4365,4365,4365,4365,0
|
|
20240903,143000,65449275,4365,4365,4365,4365,0
|
|
20240903,142900,65449275,4365,4365,4365,4365,0
|
|
20240903,142800,65449275,4365,4365,4365,4365,0
|
|
20240903,142700,65449275,4365,4360,4365,4360,13
|
|
20240903,142600,65392545,4360,4360,4360,4360,0
|
|
20240903,142500,65392545,4360,4360,4360,4360,0
|
|
20240903,142400,65392545,4360,4360,4360,4360,7
|
|
20240903,142300,65362025,4360,4365,4365,4360,201
|
|
20240903,142200,64485655,4365,4360,4365,4360,60
|
|
20240903,142100,64224025,4360,4360,4360,4360,4
|
|
20240903,142000,64206585,4360,4360,4360,4360,2
|
|
20240903,141900,64197865,4360,4360,4360,4360,2
|
|
20240903,141800,64189145,4360,4360,4360,4360,2
|
|
20240903,141700,64180425,4360,4360,4360,4360,2
|
|
20240903,141600,64171705,4360,4360,4360,4360,2
|
|
20240903,141500,64162985,4360,4360,4360,4360,2
|
|
20240903,141400,64154265,4360,4360,4360,4360,15
|
|
20240903,141300,64088865,4360,4360,4360,4360,2
|
|
20240903,141200,64080145,4360,4360,4360,4360,2
|
|
20240903,141100,64071425,4360,4355,4360,4355,17
|
|
20240903,141000,63997310,4355,4355,4355,4355,0
|
|
20240903,140900,63997310,4355,4355,4355,4355,2
|
|
20240903,140800,63988600,4350,4350,4350,4350,0
|
|
20240903,140700,63988600,4350,4350,4350,4350,0
|
|
20240903,140600,63988600,4350,4355,4355,4350,3
|
|
20240903,140500,63975540,4355,4355,4355,4355,0
|
|
20240903,140400,63975540,4355,4355,4355,4355,2
|
|
20240903,140300,63966830,4355,4355,4355,4355,0
|
|
20240903,140200,63966830,4355,4355,4355,4355,0
|
|
20240903,140100,63966830,4355,4355,4355,4355,13
|
|
20240903,140000,63910215,4355,4355,4355,4355,0
|
|
20240903,135900,63910215,4355,4355,4355,4355,0
|
|
20240903,135800,63910215,4355,4355,4355,4355,0
|
|
20240903,135700,63910215,4355,4355,4355,4355,0
|
|
20240903,135600,63910215,4355,4355,4355,4355,0
|
|
20240903,135500,63910215,4355,4355,4355,4355,0
|
|
20240903,135400,63910215,4355,4355,4355,4355,1
|
|
20240903,135300,63905860,4355,4355,4355,4355,1
|
|
20240903,135200,63901505,4355,4355,4355,4355,35
|
|
20240903,135100,63749080,4355,4355,4355,4355,0
|
|
20240903,135000,63749080,4355,4355,4355,4355,6
|
|
20240903,134900,63722950,4355,4355,4355,4355,0
|
|
20240903,134800,63722950,4355,4355,4355,4355,12
|
|
20240903,134700,63670690,4355,4355,4355,4355,0
|
|
20240903,134600,63670690,4355,4355,4355,4310,34
|
|
20240903,134500,63523200,4360,4360,4360,4360,0
|
|
20240903,134400,63523200,4360,4360,4360,4360,0
|
|
20240903,134300,63523200,4360,4360,4360,4360,0
|
|
20240903,134200,63523200,4360,4360,4360,4360,1
|
|
20240903,134100,63518840,4365,4365,4365,4365,0
|
|
20240903,134000,63518840,4365,4365,4365,4365,0
|
|
20240903,133900,63518840,4365,4365,4365,4365,0
|
|
20240903,133800,63518840,4365,4365,4365,4365,0
|
|
20240903,133700,63518840,4365,4365,4365,4365,0
|
|
20240903,133600,63518840,4365,4365,4365,4365,0
|
|
20240903,133500,63518840,4365,4365,4365,4360,28
|
|
20240903,133400,63396685,4365,4365,4365,4365,0
|
|
20240903,133300,63396685,4365,4360,4365,4360,381
|
|
20240903,133200,61734855,4360,4360,4360,4360,2
|
|
20240903,133100,61726135,4360,4360,4360,4360,0
|
|
20240903,133000,61726135,4360,4360,4360,4360,2
|
|
20240903,132900,61717415,4360,4360,4360,4360,2
|
|
20240903,132800,61708695,4360,4360,4360,4360,0
|
|
20240903,132700,61708695,4360,4360,4360,4360,0
|
|
20240903,132600,61708695,4360,4355,4360,4355,8
|
|
20240903,132500,61673840,4360,4360,4360,4360,4
|
|
20240903,132400,61656400,4360,4360,4360,4360,8
|
|
20240903,132300,61621520,4355,4355,4355,4355,0
|
|
20240903,132200,61621520,4355,4355,4355,4355,11
|
|
20240903,132100,61573615,4355,4355,4355,4355,2
|
|
20240903,132000,61564905,4355,4355,4355,4355,0
|
|
20240903,131900,61564905,4355,4355,4355,4355,2
|
|
20240903,131800,61556195,4355,4345,4355,4345,7
|
|
20240903,131700,61525740,4355,4355,4355,4355,2
|
|
20240903,131600,61517030,4355,4355,4355,4355,0
|
|
20240903,131500,61517030,4355,4355,4355,4355,0
|
|
20240903,131400,61517030,4355,4355,4355,4355,0
|
|
20240903,131300,61517030,4355,4355,4355,4355,5
|
|
20240903,131200,61495255,4355,4355,4355,4355,0
|
|
20240903,131100,61495255,4355,4355,4355,4355,15
|
|
20240903,131000,61429930,4355,4355,4355,4355,0
|
|
20240903,130900,61429930,4355,4355,4355,4355,11
|
|
20240903,130800,61382025,4355,4355,4355,4355,0
|
|
20240903,130700,61382025,4355,4355,4355,4355,0
|
|
20240903,130600,61382025,4355,4350,4355,4350,44
|
|
20240903,130500,61190410,4350,4350,4350,4350,0
|
|
20240903,130400,61190410,4350,4340,4350,4340,610
|
|
20240903,130300,58542855,4340,4340,4340,4340,0
|
|
20240903,130200,58542855,4340,4340,4340,4340,0
|
|
20240903,130100,58542855,4340,4340,4340,4340,1
|
|
20240903,130000,58538515,4330,4330,4330,4330,1
|
|
20240903,125900,58534185,4340,4340,4340,4340,0
|
|
20240903,125800,58534185,4340,4340,4340,4340,0
|
|
20240903,125700,58534185,4340,4340,4340,4340,0
|
|
20240903,125600,58534185,4340,4340,4340,4340,11
|
|
20240903,125500,58486445,4335,4335,4335,4335,0
|
|
20240903,125400,58486445,4335,4335,4335,4335,0
|
|
20240903,125300,58486445,4335,4335,4335,4335,0
|
|
20240903,125200,58486445,4335,4335,4335,4335,0
|
|
20240903,125100,58486445,4335,4335,4335,4335,0
|
|
20240903,125000,58486445,4335,4335,4335,4335,0
|
|
20240903,124900,58486445,4335,4335,4335,4335,0
|
|
20240903,124800,58486445,4335,4335,4335,4335,0
|
|
20240903,124700,58486445,4335,4320,4335,4320,354
|
|
20240903,124600,56956610,4320,4320,4320,4320,0
|
|
20240903,124500,56956610,4320,4320,4320,4320,0
|
|
20240903,124400,56956610,4320,4320,4320,4320,0
|
|
20240903,124300,56956610,4320,4320,4320,4320,137
|
|
20240903,124200,56364770,4325,4325,4325,4325,0
|
|
20240903,124100,56364770,4325,4325,4325,4325,0
|
|
20240903,124000,56364770,4325,4325,4325,4325,10
|
|
20240903,123900,56321520,4335,4335,4335,4335,2
|
|
20240903,123800,56312850,4335,4335,4335,4335,2
|
|
20240903,123700,56304180,4330,4330,4330,4330,0
|
|
20240903,123600,56304180,4330,4330,4330,4330,0
|
|
20240903,123500,56304180,4330,4330,4330,4330,0
|
|
20240903,123400,56304180,4330,4330,4330,4330,4
|
|
20240903,123300,56286860,4335,4335,4335,4335,104
|
|
20240903,123200,55836020,4340,4340,4340,4340,0
|
|
20240903,123100,55836020,4340,4340,4340,4340,0
|
|
20240903,123000,55836020,4340,4340,4340,4340,11
|
|
20240903,122900,55788280,4340,4340,4340,4340,140
|
|
20240903,122800,55180680,4335,4335,4335,4335,0
|
|
20240903,122700,55180680,4335,4335,4335,4335,0
|
|
20240903,122600,55180680,4335,4335,4335,4335,0
|
|
20240903,122500,55180680,4335,4335,4335,4335,0
|
|
20240903,122400,55180680,4335,4335,4335,4335,56
|
|
20240903,122300,54937920,4335,4335,4335,4335,0
|
|
20240903,122200,54937920,4335,4335,4335,4335,0
|
|
20240903,122100,54937920,4335,4335,4335,4335,0
|
|
20240903,122000,54937920,4335,4335,4335,4335,201
|
|
20240903,121900,54066585,4340,4340,4340,4340,6
|
|
20240903,121800,54040545,4340,4340,4340,4340,0
|
|
20240903,121700,54040545,4340,4340,4340,4340,14
|
|
20240903,121600,53979785,4340,4340,4340,4340,3
|
|
20240903,121500,53966765,4340,4340,4340,4340,3
|
|
20240903,121400,53953745,4340,4340,4340,4340,0
|
|
20240903,121300,53953745,4340,4340,4340,4340,0
|
|
20240903,121200,53953745,4340,4340,4340,4340,3
|
|
20240903,121100,53940725,4340,4340,4340,4340,19
|
|
20240903,121000,53858265,4340,4340,4340,4340,5
|
|
20240903,120900,53836565,4340,4340,4340,4340,0
|
|
20240903,120800,53836565,4340,4340,4340,4340,5
|
|
20240903,120700,53814865,4340,4340,4340,4340,0
|
|
20240903,120600,53814865,4340,4340,4340,4340,0
|
|
20240903,120500,53814865,4340,4340,4340,4340,0
|
|
20240903,120400,53814865,4340,4335,4340,4335,11
|
|
20240903,120300,53767175,4335,4335,4335,4335,0
|
|
20240903,120200,53767175,4335,4335,4335,4330,163
|
|
20240903,120100,53061340,4335,4335,4335,4335,0
|
|
20240903,120000,53061340,4335,4335,4335,4335,0
|
|
20240903,115900,53061340,4335,4335,4335,4335,0
|
|
20240903,115800,53061340,4335,4335,4335,4335,3
|
|
20240903,115700,53048335,4335,4335,4335,4335,0
|
|
20240903,115600,53048335,4335,4335,4335,4335,0
|
|
20240903,115500,53048335,4335,4335,4335,4335,0
|
|
20240903,115400,53048335,4335,4335,4335,4335,0
|
|
20240903,115300,53048335,4335,4335,4335,4335,0
|
|
20240903,115200,53048335,4335,4335,4335,4335,3
|
|
20240903,115100,53035330,4335,4335,4335,4335,11
|
|
20240903,115000,52987645,4330,4330,4330,4330,0
|
|
20240903,114900,52987645,4330,4330,4330,4330,0
|
|
20240903,114800,52987645,4330,4330,4330,4330,0
|
|
20240903,114700,52987645,4330,4330,4330,4330,1
|
|
20240903,114600,52983315,4335,4335,4335,4335,0
|
|
20240903,114500,52983315,4335,4335,4335,4335,0
|
|
20240903,114400,52983315,4335,4335,4335,4335,2
|
|
20240903,114300,52974645,4335,4335,4335,4335,1
|
|
20240903,114200,52970310,4335,4335,4335,4335,1
|
|
20240903,114100,52965975,4335,4335,4335,4335,1
|
|
20240903,114000,52961640,4335,4335,4335,4335,1
|
|
20240903,113900,52957305,4335,4335,4335,4335,0
|
|
20240903,113800,52957305,4335,4335,4335,4335,12
|
|
20240903,113700,52905285,4335,4335,4335,4335,4
|
|
20240903,113600,52887945,4340,4340,4340,4340,0
|
|
20240903,113500,52887945,4340,4340,4340,4340,0
|
|
20240903,113400,52887945,4340,4350,4350,4340,251
|
|
20240903,113300,51798490,4360,4355,4360,4355,4
|
|
20240903,113200,51781055,4355,4355,4355,4355,10
|
|
20240903,113100,51737505,4355,4355,4355,4355,3
|
|
20240903,113000,51724440,4360,4360,4360,4360,2
|
|
20240903,112900,51715720,4360,4360,4360,4360,0
|
|
20240903,112800,51715720,4360,4360,4360,4360,2
|
|
20240903,112700,51707000,4360,4360,4360,4360,2
|
|
20240903,112600,51698280,4360,4360,4360,4360,0
|
|
20240903,112500,51698280,4360,4360,4360,4360,16
|
|
20240903,112400,51628520,4360,4360,4360,4360,0
|
|
20240903,112300,51628520,4360,4360,4360,4360,6
|
|
20240903,112200,51602360,4360,4360,4360,4360,0
|
|
20240903,112100,51602360,4360,4355,4360,4355,48
|
|
20240903,112000,51393090,4360,4360,4360,4360,0
|
|
20240903,111900,51393090,4360,4355,4360,4355,4
|
|
20240903,111800,51375665,4355,4355,4355,4355,0
|
|
20240903,111700,51375665,4355,4355,4355,4355,2
|
|
20240903,111600,51366955,4355,4355,4355,4355,2
|
|
20240903,111500,51358245,4355,4355,4355,4355,0
|
|
20240903,111400,51358245,4355,4355,4355,4355,5
|
|
20240903,111300,51336470,4360,4360,4360,4360,0
|
|
20240903,111200,51336470,4360,4360,4360,4360,19
|
|
20240903,111100,51253630,4360,4360,4360,4360,15
|
|
20240903,111000,51188230,4360,4360,4360,4360,3
|
|
20240903,110900,51175150,4360,4360,4360,4360,0
|
|
20240903,110800,51175150,4360,4360,4360,4360,3
|
|
20240903,110700,51162070,4360,4360,4360,4360,0
|
|
20240903,110600,51162070,4360,4360,4360,4360,95
|
|
20240903,110500,50747870,4355,4355,4355,4355,110
|
|
20240903,110400,50268820,4365,4360,4365,4360,23
|
|
20240903,110300,50168525,4365,4370,4370,4365,7
|
|
20240903,110200,50137955,4370,4370,4370,4370,0
|
|
20240903,110100,50137955,4370,4370,4370,4370,55
|
|
20240903,110000,49897605,4370,4370,4370,4370,4
|
|
20240903,105900,49880125,4370,4370,4370,4370,14
|
|
20240903,105800,49818945,4370,4365,4370,4365,231
|
|
20240903,105700,48810510,4365,4365,4365,4365,3
|
|
20240903,105600,48797415,4365,4365,4365,4365,0
|
|
20240903,105500,48797415,4365,4365,4365,4365,3
|
|
20240903,105400,48784320,4365,4365,4365,4365,1
|
|
20240903,105300,48779955,4365,4365,4365,4365,3
|
|
20240903,105200,48766860,4365,4360,4365,4360,9
|
|
20240903,105100,48727585,4360,4360,4360,4360,0
|
|
20240903,105000,48727585,4360,4360,4360,4360,0
|
|
20240903,104900,48727585,4360,4360,4360,4360,3
|
|
20240903,104800,48714505,4360,4360,4360,4360,0
|
|
20240903,104700,48714505,4360,4360,4360,4360,3
|
|
20240903,104600,48701425,4360,4360,4360,4360,17
|
|
20240903,104500,48627305,4360,4360,4360,4360,5
|
|
20240903,104400,48605505,4365,4365,4365,4365,0
|
|
20240903,104300,48605505,4365,4365,4365,4365,0
|
|
20240903,104200,48605505,4365,4365,4365,4365,0
|
|
20240903,104100,48605505,4365,4365,4365,4365,0
|
|
20240903,104000,48605505,4365,4365,4365,4365,0
|
|
20240903,103900,48605505,4365,4365,4365,4365,9
|
|
20240903,103800,48566220,4370,4370,4370,4370,0
|
|
20240903,103700,48566220,4370,4365,4370,4365,28
|
|
20240903,103600,48443955,4365,4365,4365,4365,0
|
|
20240903,103500,48443955,4365,4350,4365,4330,401
|
|
20240903,103400,46705750,4365,4365,4365,4365,0
|
|
20240903,103300,46705750,4365,4360,4365,4360,27
|
|
20240903,103200,46587970,4365,4365,4365,4365,97
|
|
20240903,103100,46164565,4370,4365,4370,4365,176
|
|
20240903,103000,45396235,4365,4360,4365,4360,489
|
|
20240903,102900,43261785,4340,4340,4340,4340,0
|
|
20240903,102800,43261785,4340,4340,4340,4340,0
|
|
20240903,102700,43261785,4340,4340,4340,4340,45
|
|
20240903,102600,43066485,4365,4365,4365,4365,10
|
|
20240903,102500,43022835,4360,4360,4360,4360,0
|
|
20240903,102400,43022835,4360,4355,4360,4355,15
|
|
20240903,102300,42957460,4355,4355,4355,4355,0
|
|
20240903,102200,42957460,4355,4355,4355,4355,0
|
|
20240903,102100,42957460,4355,4355,4355,4355,7
|
|
20240903,102000,42926975,4365,4365,4365,4365,0
|
|
20240903,101900,42926975,4365,4365,4365,4365,0
|
|
20240903,101800,42926975,4365,4350,4365,4350,71
|
|
20240903,101700,42618110,4365,4365,4365,4360,23
|
|
20240903,101600,42517755,4360,4355,4360,4355,122
|
|
20240903,101500,41986395,4355,4350,4355,4345,230
|
|
20240903,101400,40986045,4350,4350,4350,4350,32
|
|
20240903,101300,40846845,4350,4350,4350,4350,0
|
|
20240903,101200,40846845,4350,4345,4350,4345,23
|
|
20240903,101100,40746825,4345,4345,4345,4345,16
|
|
20240903,101000,40677305,4345,4345,4345,4345,0
|
|
20240903,100900,40677305,4345,4345,4345,4345,9
|
|
20240903,100800,40638200,4345,4345,4345,4345,14
|
|
20240903,100700,40577370,4345,4345,4345,4345,13
|
|
20240903,100600,40520885,4345,4345,4345,4345,0
|
|
20240903,100500,40520885,4345,4345,4345,4345,13
|
|
20240903,100400,40464400,4345,4345,4345,4345,18
|
|
20240903,100300,40386190,4345,4345,4345,4345,0
|
|
20240903,100200,40386190,4345,4345,4345,4345,13
|
|
20240903,100100,40329705,4345,4345,4345,4345,0
|
|
20240903,100000,40329705,4345,4345,4345,4345,20
|
|
20240903,095900,40242805,4345,4345,4345,4345,20
|
|
20240903,095800,40155905,4345,4345,4345,4345,0
|
|
20240903,095700,40155905,4345,4345,4345,4345,5
|
|
20240903,095600,40134180,4345,4345,4345,4345,0
|
|
20240903,095500,40134180,4345,4330,4345,4330,524
|
|
20240903,095400,37865110,4330,4320,4330,4320,16
|
|
20240903,095300,37795980,4330,4330,4330,4330,0
|
|
20240903,095200,37795980,4330,4330,4330,4330,1
|
|
20240903,095100,37791650,4310,4310,4310,4310,0
|
|
20240903,095000,37791650,4310,4315,4315,4310,200
|
|
20240903,094900,36929355,4340,4320,4340,4320,7
|
|
20240903,094800,36899080,4320,4325,4325,4320,64
|
|
20240903,094700,36622390,4345,4345,4345,4345,0
|
|
20240903,094600,36622390,4345,4345,4345,4345,0
|
|
20240903,094500,36622390,4345,4345,4345,4345,0
|
|
20240903,094400,36622390,4345,4325,4345,4325,106
|
|
20240903,094300,36163820,4345,4345,4345,4345,0
|
|
20240903,094200,36163820,4345,4345,4345,4345,24
|
|
20240903,094100,36059540,4320,4315,4320,4315,1453
|
|
20240903,094000,29782710,4315,4300,4315,4300,312
|
|
20240903,093900,28439265,4300,4300,4300,4300,0
|
|
20240903,093800,28439265,4300,4300,4300,4300,0
|
|
20240903,093700,28439265,4300,4300,4300,4300,5
|
|
20240903,093600,28417765,4295,4290,4295,4290,50
|
|
20240903,093500,28203170,4290,4290,4290,4290,60
|
|
20240903,093400,27945770,4260,4260,4260,4260,0
|
|
20240903,093300,27945770,4260,4260,4265,4260,83
|
|
20240903,093200,27592170,4260,4260,4260,4260,0
|
|
20240903,093100,27592170,4260,4260,4260,4260,1
|
|
20240903,093000,27587910,4260,4270,4295,4260,124
|
|
20240903,092900,27058645,4270,4275,4275,4270,68
|
|
20240903,092800,26768130,4310,4290,4310,4275,37
|
|
20240903,092700,26609845,4275,4275,4275,4275,200
|
|
20240903,092600,25754845,4275,4275,4275,4275,118
|
|
20240903,092500,25250395,4275,4270,4275,4270,143
|
|
20240903,092400,24639190,4270,4270,4270,4270,0
|
|
20240903,092300,24639190,4270,4270,4270,4270,1
|
|
20240903,092200,24634920,4260,4260,4260,4260,0
|
|
20240903,092100,24634920,4260,4260,4260,4260,179
|
|
20240903,092000,23872380,4260,4260,4260,4260,0
|
|
20240903,091900,23872380,4260,4245,4260,4245,74
|
|
20240903,091800,23558235,4245,4245,4245,4245,1
|
|
20240903,091700,23553990,4230,4250,4250,4230,1140
|
|
20240903,091600,18720660,4250,4250,4250,4250,0
|
|
20240903,091500,18720660,4250,4250,4250,4250,1
|
|
20240903,091400,18716410,4270,4270,4270,4270,0
|
|
20240903,091300,18716410,4270,4270,4270,4270,0
|
|
20240903,091200,18716410,4270,4270,4270,4270,24
|
|
20240903,091100,18613930,4270,4280,4280,4270,132
|
|
20240903,091000,18049630,4285,4285,4285,4285,7
|
|
20240903,090900,18019635,4255,4255,4255,4255,35
|
|
20240903,090800,17870710,4255,4285,4285,4255,1633
|
|
20240903,090700,10918670,4285,4285,4285,4285,0
|
|
20240903,090600,10918670,4285,4285,4285,4285,0
|
|
20240903,090500,10918670,4285,4285,4285,4285,68
|
|
20240903,090400,10627290,4255,4255,4255,4255,0
|
|
20240903,090300,10627290,4255,4300,4300,4255,2172
|
|
20240903,090200,1373395,4315,4315,4315,4315,0
|
|
20240903,090100,1373395,4315,4315,4315,4315,1
|
|
20240903,090000,1369080,4300,4280,4320,4280,228
|