753 lines
35 KiB
CSV
753 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,213000,130895130,4395,4395,4395,4395,812
|
|
20240904,212900,130895130,4395,4395,4395,4395,0
|
|
20240904,212800,130895130,4395,4395,4395,4395,0
|
|
20240904,212700,130895130,4395,4395,4395,4395,0
|
|
20240904,212600,130895130,4395,4395,4395,4395,0
|
|
20240904,212500,130895130,4395,4395,4395,4395,0
|
|
20240904,212400,130895130,4395,4395,4395,4395,0
|
|
20240904,212300,130895130,4395,4395,4395,4395,0
|
|
20240904,212200,130895130,4395,4395,4395,4395,0
|
|
20240904,212100,130895130,4395,4395,4395,4395,0
|
|
20240904,212000,130895130,4395,4395,4395,4395,0
|
|
20240904,211900,130895130,4395,4395,4395,4395,0
|
|
20240904,211800,130895130,4395,4395,4395,4395,0
|
|
20240904,211700,130895130,4395,4395,4395,4395,0
|
|
20240904,211600,130895130,4395,4395,4395,4395,0
|
|
20240904,211500,130895130,4395,4395,4395,4395,0
|
|
20240904,211400,130895130,4395,4395,4395,4395,0
|
|
20240904,211300,130895130,4395,4395,4395,4395,0
|
|
20240904,211200,130895130,4395,4395,4395,4395,0
|
|
20240904,211100,130895130,4395,4395,4395,4395,0
|
|
20240904,211000,130895130,4395,4395,4395,4395,0
|
|
20240904,210900,130895130,4395,4395,4395,4395,0
|
|
20240904,210800,130895130,4395,4395,4395,4395,0
|
|
20240904,210700,130895130,4395,4395,4395,4395,0
|
|
20240904,210600,130895130,4395,4395,4395,4395,0
|
|
20240904,210500,130895130,4395,4395,4395,4395,0
|
|
20240904,210400,130895130,4395,4395,4395,4395,0
|
|
20240904,210300,130895130,4395,4395,4395,4395,0
|
|
20240904,210200,130895130,4395,4395,4395,4395,0
|
|
20240904,210100,130895130,4395,4395,4395,4395,0
|
|
20240904,210000,130895130,4395,4395,4395,4395,812
|
|
20240904,205900,130895130,4395,4395,4395,4395,0
|
|
20240904,205800,130895130,4395,4395,4395,4395,0
|
|
20240904,205700,130895130,4395,4395,4395,4395,0
|
|
20240904,205600,130895130,4395,4395,4395,4395,0
|
|
20240904,205500,130895130,4395,4395,4395,4395,0
|
|
20240904,205400,130895130,4395,4395,4395,4395,0
|
|
20240904,205300,130895130,4395,4395,4395,4395,0
|
|
20240904,205200,130895130,4395,4395,4395,4395,0
|
|
20240904,205100,130895130,4395,4395,4395,4395,0
|
|
20240904,205000,130895130,4395,4395,4395,4395,0
|
|
20240904,204900,130895130,4395,4395,4395,4395,0
|
|
20240904,204800,130895130,4395,4395,4395,4395,0
|
|
20240904,204700,130895130,4395,4395,4395,4395,0
|
|
20240904,204600,130895130,4395,4395,4395,4395,0
|
|
20240904,204500,130895130,4395,4395,4395,4395,0
|
|
20240904,204400,130895130,4395,4395,4395,4395,0
|
|
20240904,204300,130895130,4395,4395,4395,4395,0
|
|
20240904,204200,130895130,4395,4395,4395,4395,0
|
|
20240904,204100,130895130,4395,4395,4395,4395,0
|
|
20240904,204000,130895130,4395,4395,4395,4395,0
|
|
20240904,203900,130895130,4395,4395,4395,4395,0
|
|
20240904,203800,130895130,4395,4395,4395,4395,0
|
|
20240904,203700,130895130,4395,4395,4395,4395,0
|
|
20240904,203600,130895130,4395,4395,4395,4395,0
|
|
20240904,203500,130895130,4395,4395,4395,4395,0
|
|
20240904,203400,130895130,4395,4395,4395,4395,0
|
|
20240904,203300,130895130,4395,4395,4395,4395,0
|
|
20240904,203200,130895130,4395,4395,4395,4395,0
|
|
20240904,203100,130895130,4395,4395,4395,4395,0
|
|
20240904,203000,130895130,4395,4395,4395,4395,812
|
|
20240904,202900,130895130,4395,4395,4395,4395,0
|
|
20240904,202800,130895130,4395,4395,4395,4395,0
|
|
20240904,202700,130895130,4395,4395,4395,4395,0
|
|
20240904,202600,130895130,4395,4395,4395,4395,0
|
|
20240904,202500,130895130,4395,4395,4395,4395,0
|
|
20240904,202400,130895130,4395,4395,4395,4395,0
|
|
20240904,202300,130895130,4395,4395,4395,4395,0
|
|
20240904,202200,130895130,4395,4395,4395,4395,0
|
|
20240904,202100,130895130,4395,4395,4395,4395,0
|
|
20240904,202000,130895130,4395,4395,4395,4395,0
|
|
20240904,201900,130895130,4395,4395,4395,4395,0
|
|
20240904,201800,130895130,4395,4395,4395,4395,0
|
|
20240904,201700,130895130,4395,4395,4395,4395,0
|
|
20240904,201600,130895130,4395,4395,4395,4395,0
|
|
20240904,201500,130895130,4395,4395,4395,4395,0
|
|
20240904,201400,130895130,4395,4395,4395,4395,0
|
|
20240904,201300,130895130,4395,4395,4395,4395,0
|
|
20240904,201200,130895130,4395,4395,4395,4395,0
|
|
20240904,201100,130895130,4395,4395,4395,4395,0
|
|
20240904,201000,130895130,4395,4395,4395,4395,0
|
|
20240904,200900,130895130,4395,4395,4395,4395,0
|
|
20240904,200800,130895130,4395,4395,4395,4395,0
|
|
20240904,200700,130895130,4395,4395,4395,4395,0
|
|
20240904,200600,130895130,4395,4395,4395,4395,0
|
|
20240904,200500,130895130,4395,4395,4395,4395,0
|
|
20240904,200400,130895130,4395,4395,4395,4395,0
|
|
20240904,200300,130895130,4395,4395,4395,4395,0
|
|
20240904,200200,130895130,4395,4395,4395,4395,0
|
|
20240904,200100,130895130,4395,4395,4395,4395,0
|
|
20240904,200000,130895130,4395,4395,4395,4395,812
|
|
20240904,195900,130895130,4395,4395,4395,4395,0
|
|
20240904,195800,130895130,4395,4395,4395,4395,0
|
|
20240904,195700,130895130,4395,4395,4395,4395,0
|
|
20240904,195600,130895130,4395,4395,4395,4395,0
|
|
20240904,195500,130895130,4395,4395,4395,4395,0
|
|
20240904,195400,130895130,4395,4395,4395,4395,0
|
|
20240904,195300,130895130,4395,4395,4395,4395,0
|
|
20240904,195200,130895130,4395,4395,4395,4395,0
|
|
20240904,195100,130895130,4395,4395,4395,4395,0
|
|
20240904,195000,130895130,4395,4395,4395,4395,0
|
|
20240904,194900,130895130,4395,4395,4395,4395,0
|
|
20240904,194800,130895130,4395,4395,4395,4395,0
|
|
20240904,194700,130895130,4395,4395,4395,4395,0
|
|
20240904,194600,130895130,4395,4395,4395,4395,0
|
|
20240904,194500,130895130,4395,4395,4395,4395,0
|
|
20240904,194400,130895130,4395,4395,4395,4395,0
|
|
20240904,194300,130895130,4395,4395,4395,4395,0
|
|
20240904,194200,130895130,4395,4395,4395,4395,0
|
|
20240904,194100,130895130,4395,4395,4395,4395,0
|
|
20240904,194000,130895130,4395,4395,4395,4395,0
|
|
20240904,193900,130895130,4395,4395,4395,4395,0
|
|
20240904,193800,130895130,4395,4395,4395,4395,0
|
|
20240904,193700,130895130,4395,4395,4395,4395,0
|
|
20240904,193600,130895130,4395,4395,4395,4395,0
|
|
20240904,193500,130895130,4395,4395,4395,4395,0
|
|
20240904,193400,130895130,4395,4395,4395,4395,0
|
|
20240904,193300,130895130,4395,4395,4395,4395,0
|
|
20240904,193200,130895130,4395,4395,4395,4395,0
|
|
20240904,193100,130895130,4395,4395,4395,4395,0
|
|
20240904,193000,130895130,4395,4395,4395,4395,812
|
|
20240904,192900,130895130,4395,4395,4395,4395,0
|
|
20240904,192800,130895130,4395,4395,4395,4395,0
|
|
20240904,192700,130895130,4395,4395,4395,4395,0
|
|
20240904,192600,130895130,4395,4395,4395,4395,0
|
|
20240904,192500,130895130,4395,4395,4395,4395,0
|
|
20240904,192400,130895130,4395,4395,4395,4395,0
|
|
20240904,192300,130895130,4395,4395,4395,4395,0
|
|
20240904,192200,130895130,4395,4395,4395,4395,0
|
|
20240904,192100,130895130,4395,4395,4395,4395,0
|
|
20240904,192000,130895130,4395,4395,4395,4395,0
|
|
20240904,191900,130895130,4395,4395,4395,4395,0
|
|
20240904,191800,130895130,4395,4395,4395,4395,0
|
|
20240904,191700,130895130,4395,4395,4395,4395,0
|
|
20240904,191600,130895130,4395,4395,4395,4395,0
|
|
20240904,191500,130895130,4395,4395,4395,4395,0
|
|
20240904,191400,130895130,4395,4395,4395,4395,0
|
|
20240904,191300,130895130,4395,4395,4395,4395,0
|
|
20240904,191200,130895130,4395,4395,4395,4395,0
|
|
20240904,191100,130895130,4395,4395,4395,4395,0
|
|
20240904,191000,130895130,4395,4395,4395,4395,0
|
|
20240904,190900,130895130,4395,4395,4395,4395,0
|
|
20240904,190800,130895130,4395,4395,4395,4395,0
|
|
20240904,190700,130895130,4395,4395,4395,4395,0
|
|
20240904,190600,130895130,4395,4395,4395,4395,0
|
|
20240904,190500,130895130,4395,4395,4395,4395,0
|
|
20240904,190400,130895130,4395,4395,4395,4395,0
|
|
20240904,190300,130895130,4395,4395,4395,4395,0
|
|
20240904,190200,130895130,4395,4395,4395,4395,0
|
|
20240904,190100,130895130,4395,4395,4395,4395,0
|
|
20240904,190000,130895130,4395,4395,4395,4395,812
|
|
20240904,185900,130895130,4395,4395,4395,4395,0
|
|
20240904,185800,130895130,4395,4395,4395,4395,0
|
|
20240904,185700,130895130,4395,4395,4395,4395,0
|
|
20240904,185600,130895130,4395,4395,4395,4395,0
|
|
20240904,185500,130895130,4395,4395,4395,4395,0
|
|
20240904,185400,130895130,4395,4395,4395,4395,0
|
|
20240904,185300,130895130,4395,4395,4395,4395,0
|
|
20240904,185200,130895130,4395,4395,4395,4395,0
|
|
20240904,185100,130895130,4395,4395,4395,4395,0
|
|
20240904,185000,130895130,4395,4395,4395,4395,0
|
|
20240904,184900,130895130,4395,4395,4395,4395,0
|
|
20240904,184800,130895130,4395,4395,4395,4395,0
|
|
20240904,184700,130895130,4395,4395,4395,4395,0
|
|
20240904,184600,130895130,4395,4395,4395,4395,0
|
|
20240904,184500,130895130,4395,4395,4395,4395,0
|
|
20240904,184400,130895130,4395,4395,4395,4395,0
|
|
20240904,184300,130895130,4395,4395,4395,4395,0
|
|
20240904,184200,130895130,4395,4395,4395,4395,0
|
|
20240904,184100,130895130,4395,4395,4395,4395,0
|
|
20240904,184000,130895130,4395,4395,4395,4395,0
|
|
20240904,183900,130895130,4395,4395,4395,4395,0
|
|
20240904,183800,130895130,4395,4395,4395,4395,0
|
|
20240904,183700,130895130,4395,4395,4395,4395,0
|
|
20240904,183600,130895130,4395,4395,4395,4395,0
|
|
20240904,183500,130895130,4395,4395,4395,4395,0
|
|
20240904,183400,130895130,4395,4395,4395,4395,0
|
|
20240904,183300,130895130,4395,4395,4395,4395,0
|
|
20240904,183200,130895130,4395,4395,4395,4395,0
|
|
20240904,183100,130895130,4395,4395,4395,4395,0
|
|
20240904,183000,130895130,4395,4395,4395,4395,812
|
|
20240904,182900,130895130,4395,4395,4395,4395,0
|
|
20240904,182800,130895130,4395,4395,4395,4395,0
|
|
20240904,182700,130895130,4395,4395,4395,4395,0
|
|
20240904,182600,130895130,4395,4395,4395,4395,0
|
|
20240904,182500,130895130,4395,4395,4395,4395,0
|
|
20240904,182400,130895130,4395,4395,4395,4395,0
|
|
20240904,182300,130895130,4395,4395,4395,4395,0
|
|
20240904,182200,130895130,4395,4395,4395,4395,0
|
|
20240904,182100,130895130,4395,4395,4395,4395,0
|
|
20240904,182000,130895130,4395,4395,4395,4395,0
|
|
20240904,181900,130895130,4395,4395,4395,4395,0
|
|
20240904,181800,130895130,4395,4395,4395,4395,0
|
|
20240904,181700,130895130,4395,4395,4395,4395,0
|
|
20240904,181600,130895130,4395,4395,4395,4395,0
|
|
20240904,181500,130895130,4395,4395,4395,4395,0
|
|
20240904,181400,130895130,4395,4395,4395,4395,0
|
|
20240904,181300,130895130,4395,4395,4395,4395,0
|
|
20240904,181200,130895130,4395,4395,4395,4395,0
|
|
20240904,181100,130895130,4395,4395,4395,4395,0
|
|
20240904,181000,130895130,4395,4395,4395,4395,0
|
|
20240904,180900,130895130,4395,4395,4395,4395,0
|
|
20240904,180800,130895130,4395,4395,4395,4395,0
|
|
20240904,180700,130895130,4395,4395,4395,4395,0
|
|
20240904,180600,130895130,4395,4395,4395,4395,0
|
|
20240904,180500,130895130,4395,4395,4395,4395,0
|
|
20240904,180400,130895130,4395,4395,4395,4395,0
|
|
20240904,180300,130895130,4395,4395,4395,4395,0
|
|
20240904,180200,130895130,4395,4395,4395,4395,0
|
|
20240904,180100,130895130,4395,4395,4395,4395,0
|
|
20240904,180000,130895130,4395,4395,4395,4395,812
|
|
20240904,175900,130895130,4395,4395,4395,4395,0
|
|
20240904,175800,130895130,4395,4395,4395,4395,0
|
|
20240904,175700,130895130,4395,4395,4395,4395,0
|
|
20240904,175600,130895130,4395,4395,4395,4395,0
|
|
20240904,175500,130895130,4395,4395,4395,4395,0
|
|
20240904,175400,130895130,4395,4395,4395,4395,0
|
|
20240904,175300,130895130,4395,4395,4395,4395,0
|
|
20240904,175200,130895130,4395,4395,4395,4395,0
|
|
20240904,175100,130895130,4395,4395,4395,4395,0
|
|
20240904,175000,130895130,4395,4395,4395,4395,0
|
|
20240904,174900,130895130,4395,4395,4395,4395,0
|
|
20240904,174800,130895130,4395,4395,4395,4395,0
|
|
20240904,174700,130895130,4395,4395,4395,4395,0
|
|
20240904,174600,130895130,4395,4395,4395,4395,0
|
|
20240904,174500,130895130,4395,4395,4395,4395,0
|
|
20240904,174400,130895130,4395,4395,4395,4395,0
|
|
20240904,174300,130895130,4395,4395,4395,4395,0
|
|
20240904,174200,130895130,4395,4395,4395,4395,0
|
|
20240904,174100,130895130,4395,4395,4395,4395,0
|
|
20240904,174000,130895130,4395,4395,4395,4395,0
|
|
20240904,173900,130895130,4395,4395,4395,4395,0
|
|
20240904,173800,130895130,4395,4395,4395,4395,0
|
|
20240904,173700,130895130,4395,4395,4395,4395,0
|
|
20240904,173600,130895130,4395,4395,4395,4395,0
|
|
20240904,173500,130895130,4395,4395,4395,4395,0
|
|
20240904,173400,130895130,4395,4395,4395,4395,0
|
|
20240904,173300,130895130,4395,4395,4395,4395,0
|
|
20240904,173200,130895130,4395,4395,4395,4395,0
|
|
20240904,173100,130895130,4395,4395,4395,4395,0
|
|
20240904,173000,130895130,4395,4395,4395,4395,812
|
|
20240904,172900,130895130,4395,4395,4395,4395,0
|
|
20240904,172800,130895130,4395,4395,4395,4395,0
|
|
20240904,172700,130895130,4395,4395,4395,4395,0
|
|
20240904,172600,130895130,4395,4395,4395,4395,0
|
|
20240904,172500,130895130,4395,4395,4395,4395,0
|
|
20240904,172400,130895130,4395,4395,4395,4395,0
|
|
20240904,172300,130895130,4395,4395,4395,4395,0
|
|
20240904,172200,130895130,4395,4395,4395,4395,0
|
|
20240904,172100,130895130,4395,4395,4395,4395,0
|
|
20240904,172000,130895130,4395,4395,4395,4395,0
|
|
20240904,171900,130895130,4395,4395,4395,4395,0
|
|
20240904,171800,130895130,4395,4395,4395,4395,0
|
|
20240904,171700,130895130,4395,4395,4395,4395,0
|
|
20240904,171600,130895130,4395,4395,4395,4395,0
|
|
20240904,171500,130895130,4395,4395,4395,4395,0
|
|
20240904,171400,130895130,4395,4395,4395,4395,0
|
|
20240904,171300,130895130,4395,4395,4395,4395,0
|
|
20240904,171200,130895130,4395,4395,4395,4395,0
|
|
20240904,171100,130895130,4395,4395,4395,4395,0
|
|
20240904,171000,130895130,4395,4395,4395,4395,0
|
|
20240904,170900,130895130,4395,4395,4395,4395,0
|
|
20240904,170800,130895130,4395,4395,4395,4395,0
|
|
20240904,170700,130895130,4395,4395,4395,4395,0
|
|
20240904,170600,130895130,4395,4395,4395,4395,0
|
|
20240904,170500,130895130,4395,4395,4395,4395,0
|
|
20240904,170400,130895130,4395,4395,4395,4395,0
|
|
20240904,170300,130895130,4395,4395,4395,4395,0
|
|
20240904,170200,130895130,4395,4395,4395,4395,0
|
|
20240904,170100,130895130,4395,4395,4395,4395,0
|
|
20240904,170000,130895130,4395,4395,4395,4395,812
|
|
20240904,165900,130895130,4395,4395,4395,4395,0
|
|
20240904,165800,130895130,4395,4395,4395,4395,0
|
|
20240904,165700,130895130,4395,4395,4395,4395,0
|
|
20240904,165600,130895130,4395,4395,4395,4395,0
|
|
20240904,165500,130895130,4395,4395,4395,4395,0
|
|
20240904,165400,130895130,4395,4395,4395,4395,0
|
|
20240904,165300,130895130,4395,4395,4395,4395,0
|
|
20240904,165200,130895130,4395,4395,4395,4395,0
|
|
20240904,165100,130895130,4395,4395,4395,4395,0
|
|
20240904,165000,130895130,4395,4395,4395,4395,0
|
|
20240904,164900,130895130,4395,4395,4395,4395,0
|
|
20240904,164800,130895130,4395,4395,4395,4395,0
|
|
20240904,164700,130895130,4395,4395,4395,4395,0
|
|
20240904,164600,130895130,4395,4395,4395,4395,0
|
|
20240904,164500,130895130,4395,4395,4395,4395,0
|
|
20240904,164400,130895130,4395,4395,4395,4395,0
|
|
20240904,164300,130895130,4395,4395,4395,4395,0
|
|
20240904,164200,130895130,4395,4395,4395,4395,0
|
|
20240904,164100,130895130,4395,4395,4395,4395,0
|
|
20240904,164000,130895130,4395,4395,4395,4395,0
|
|
20240904,163900,130895130,4395,4395,4395,4395,0
|
|
20240904,163800,130895130,4395,4395,4395,4395,0
|
|
20240904,163700,130895130,4395,4395,4395,4395,0
|
|
20240904,163600,130895130,4395,4395,4395,4395,0
|
|
20240904,163500,130895130,4395,4395,4395,4395,0
|
|
20240904,163400,130895130,4395,4395,4395,4395,0
|
|
20240904,163300,130895130,4395,4395,4395,4395,0
|
|
20240904,163200,130895130,4395,4395,4395,4395,0
|
|
20240904,163100,130895130,4395,4395,4395,4395,0
|
|
20240904,163000,130895130,4395,4395,4395,4395,812
|
|
20240904,162900,130895130,4395,4395,4395,4395,0
|
|
20240904,162800,130895130,4395,4395,4395,4395,0
|
|
20240904,162700,130895130,4395,4395,4395,4395,0
|
|
20240904,162600,130895130,4395,4395,4395,4395,0
|
|
20240904,162500,130895130,4395,4395,4395,4395,0
|
|
20240904,162400,130895130,4395,4395,4395,4395,0
|
|
20240904,162300,130895130,4395,4395,4395,4395,0
|
|
20240904,162200,130895130,4395,4395,4395,4395,0
|
|
20240904,162100,130895130,4395,4395,4395,4395,0
|
|
20240904,162000,130895130,4395,4395,4395,4395,0
|
|
20240904,161900,130895130,4395,4395,4395,4395,0
|
|
20240904,161800,130895130,4395,4395,4395,4395,0
|
|
20240904,161700,130895130,4395,4395,4395,4395,0
|
|
20240904,161600,130895130,4395,4395,4395,4395,0
|
|
20240904,161500,130895130,4395,4395,4395,4395,0
|
|
20240904,161400,130895130,4395,4395,4395,4395,0
|
|
20240904,161300,130895130,4395,4395,4395,4395,0
|
|
20240904,161200,130895130,4395,4395,4395,4395,0
|
|
20240904,161100,130895130,4395,4395,4395,4395,0
|
|
20240904,161000,130895130,4395,4395,4395,4395,0
|
|
20240904,160900,130895130,4395,4395,4395,4395,0
|
|
20240904,160800,130895130,4395,4395,4395,4395,0
|
|
20240904,160700,130895130,4395,4395,4395,4395,0
|
|
20240904,160600,130895130,4395,4395,4395,4395,0
|
|
20240904,160500,130895130,4395,4395,4395,4395,0
|
|
20240904,160400,130895130,4395,4395,4395,4395,0
|
|
20240904,160300,130895130,4395,4395,4395,4395,0
|
|
20240904,160200,130895130,4395,4395,4395,4395,0
|
|
20240904,160100,130895130,4395,4395,4395,4395,0
|
|
20240904,160000,130895130,4395,4395,4395,4395,812
|
|
20240904,155900,130895130,4395,4395,4395,4395,0
|
|
20240904,155800,130895130,4395,4395,4395,4395,0
|
|
20240904,155700,130895130,4395,4395,4395,4395,0
|
|
20240904,155600,130895130,4395,4395,4395,4395,0
|
|
20240904,155500,130895130,4395,4395,4395,4395,0
|
|
20240904,155400,130895130,4395,4395,4395,4395,0
|
|
20240904,155300,130895130,4395,4395,4395,4395,0
|
|
20240904,155200,130895130,4395,4395,4395,4395,0
|
|
20240904,155100,130895130,4395,4395,4395,4395,0
|
|
20240904,155000,130895130,4395,4395,4395,4395,0
|
|
20240904,154900,130895130,4395,4395,4395,4395,0
|
|
20240904,154800,130895130,4395,4395,4395,4395,0
|
|
20240904,154700,130895130,4395,4395,4395,4395,0
|
|
20240904,154600,130895130,4395,4395,4395,4395,0
|
|
20240904,154500,130895130,4395,4395,4395,4395,0
|
|
20240904,154400,130895130,4395,4395,4395,4395,0
|
|
20240904,154300,130895130,4395,4395,4395,4395,0
|
|
20240904,154200,130895130,4395,4395,4395,4395,0
|
|
20240904,154100,130895130,4395,4395,4395,4395,0
|
|
20240904,154000,130895130,4395,4395,4395,4395,0
|
|
20240904,153900,130895130,4395,4395,4395,4395,0
|
|
20240904,153800,130895130,4395,4395,4395,4395,0
|
|
20240904,153700,130895130,4395,4395,4395,4395,0
|
|
20240904,153600,130895130,4395,4395,4395,4395,0
|
|
20240904,153500,130895130,4395,4395,4395,4395,0
|
|
20240904,153400,130895130,4395,4395,4395,4395,0
|
|
20240904,153300,130895130,4395,4395,4395,4395,0
|
|
20240904,153200,130895130,4395,4395,4395,4395,0
|
|
20240904,153100,130895130,4395,4395,4395,4395,0
|
|
20240904,153000,130895130,4395,4395,4395,4395,1624
|
|
20240904,152900,127326390,4500,4500,4500,4500,0
|
|
20240904,152800,127326390,4500,4500,4500,4500,0
|
|
20240904,152700,127326390,4500,4500,4500,4500,0
|
|
20240904,152600,127326390,4500,4500,4500,4500,0
|
|
20240904,152500,127326390,4500,4500,4500,4500,0
|
|
20240904,152400,127326390,4500,4500,4500,4500,0
|
|
20240904,152300,127326390,4500,4500,4500,4500,0
|
|
20240904,152200,127326390,4500,4500,4500,4500,0
|
|
20240904,152100,127326390,4500,4500,4500,4500,0
|
|
20240904,152000,127326390,4500,4500,4500,4500,0
|
|
20240904,151900,127326390,4500,4265,4500,4265,634
|
|
20240904,151800,124602535,4260,4260,4260,4255,1178
|
|
20240904,151700,119584885,4260,4270,4270,4205,58
|
|
20240904,151600,119340875,4265,4190,4265,4185,375
|
|
20240904,151500,117767655,4190,4195,4195,4185,292
|
|
20240904,151400,116545405,4210,4210,4210,4210,0
|
|
20240904,151300,116545405,4210,4210,4210,4210,0
|
|
20240904,151200,116545405,4210,4210,4210,4210,0
|
|
20240904,151100,116545405,4210,4210,4210,4210,0
|
|
20240904,151000,116545405,4210,4210,4210,4210,1
|
|
20240904,150900,116541195,4200,4200,4200,4200,9
|
|
20240904,150800,116503395,4225,4225,4225,4225,0
|
|
20240904,150700,116503395,4225,4225,4225,4225,0
|
|
20240904,150600,116503395,4225,4210,4225,4210,30
|
|
20240904,150500,116376945,4205,4205,4205,4205,0
|
|
20240904,150400,116376945,4205,4205,4205,4205,1
|
|
20240904,150300,116372740,4225,4225,4225,4225,0
|
|
20240904,150200,116372740,4225,4225,4225,4225,1
|
|
20240904,150100,116368515,4230,4230,4230,4230,0
|
|
20240904,150000,116368515,4230,4200,4230,4195,16
|
|
20240904,145900,116301355,4200,4195,4200,4180,1174
|
|
20240904,145800,111386040,4190,4200,4200,4190,81
|
|
20240904,145700,111046210,4205,4200,4205,4200,23
|
|
20240904,145600,110949605,4210,4210,4210,4210,0
|
|
20240904,145500,110949605,4210,4210,4210,4210,0
|
|
20240904,145400,110949605,4210,4200,4210,4200,35
|
|
20240904,145300,110802525,4210,4210,4210,4210,1
|
|
20240904,145200,110798315,4205,4210,4210,4205,18
|
|
20240904,145100,110722610,4225,4225,4225,4225,0
|
|
20240904,145000,110722610,4225,4225,4225,4225,0
|
|
20240904,144900,110722610,4225,4225,4230,4225,7
|
|
20240904,144800,110693030,4210,4210,4210,4210,0
|
|
20240904,144700,110693030,4210,4205,4210,4200,42
|
|
20240904,144600,110516485,4210,4210,4210,4210,0
|
|
20240904,144500,110516485,4210,4195,4210,4195,1463
|
|
20240904,144400,104371930,4200,4200,4200,4195,648
|
|
20240904,144300,101650475,4205,4205,4205,4205,30
|
|
20240904,144200,101524325,4215,4215,4215,4215,0
|
|
20240904,144100,101524325,4215,4215,4215,4215,1
|
|
20240904,144000,101520110,4205,4200,4205,4200,69
|
|
20240904,143900,101230140,4205,4205,4205,4205,0
|
|
20240904,143800,101230140,4205,4205,4205,4200,21
|
|
20240904,143700,101141910,4210,4210,4210,4210,1
|
|
20240904,143600,101137700,4205,4200,4205,4200,41
|
|
20240904,143500,100965425,4195,4195,4195,4195,39
|
|
20240904,143400,100801820,4195,4195,4195,4195,0
|
|
20240904,143300,100801820,4195,4195,4195,4190,46
|
|
20240904,143200,100608920,4190,4190,4190,4190,0
|
|
20240904,143100,100608920,4190,4190,4190,4190,15
|
|
20240904,143000,100546070,4190,4195,4195,4190,18
|
|
20240904,142900,100470645,4190,4190,4190,4190,15
|
|
20240904,142800,100407795,4190,4190,4190,4190,21
|
|
20240904,142700,100319805,4190,4190,4190,4190,15
|
|
20240904,142600,100256955,4190,4195,4195,4190,22
|
|
20240904,142500,100164765,4195,4190,4195,4190,50
|
|
20240904,142400,99955165,4195,4190,4195,4190,16
|
|
20240904,142300,99888120,4190,4195,4195,4190,18
|
|
20240904,142200,99812695,4190,4190,4190,4190,16
|
|
20240904,142100,99745655,4190,4190,4190,4190,21
|
|
20240904,142000,99657665,4190,4190,4190,4190,14
|
|
20240904,141900,99599005,4190,4190,4190,4190,35
|
|
20240904,141800,99452355,4190,4190,4190,4190,0
|
|
20240904,141700,99452355,4190,4190,4190,4190,15
|
|
20240904,141600,99389505,4190,4195,4195,4190,37
|
|
20240904,141500,99234375,4190,4190,4190,4190,15
|
|
20240904,141400,99171525,4190,4190,4190,4190,21
|
|
20240904,141300,99083535,4190,4190,4190,4190,15
|
|
20240904,141200,99020685,4190,4190,4190,4190,20
|
|
20240904,141100,98936885,4190,4190,4190,4190,15
|
|
20240904,141000,98874035,4190,4190,4190,4190,14
|
|
20240904,140900,98815375,4190,4190,4190,4190,18
|
|
20240904,140800,98739955,4190,4190,4190,4190,36
|
|
20240904,140700,98589115,4190,4190,4190,4190,21
|
|
20240904,140600,98501125,4190,4190,4190,4190,15
|
|
20240904,140500,98438275,4190,4190,4190,4190,20
|
|
20240904,140400,98354475,4190,4190,4190,4190,15
|
|
20240904,140300,98291625,4190,4190,4190,4190,15
|
|
20240904,140200,98228775,4190,4190,4190,4190,25
|
|
20240904,140100,98124025,4195,4195,4195,4190,19
|
|
20240904,140000,98044395,4190,4190,4190,4190,23
|
|
20240904,135900,97948025,4190,4190,4190,4190,14
|
|
20240904,135800,97889365,4190,4190,4190,4190,20
|
|
20240904,135700,97805565,4190,4190,4190,4190,0
|
|
20240904,135600,97805565,4190,4195,4195,4190,60
|
|
20240904,135500,97553890,4195,4195,4195,4195,33
|
|
20240904,135400,97415455,4200,4195,4200,4195,16
|
|
20240904,135300,97348330,4200,4200,4200,4200,0
|
|
20240904,135200,97348330,4200,4200,4200,4200,15
|
|
20240904,135100,97285330,4205,4205,4205,4205,0
|
|
20240904,135000,97285330,4205,4205,4205,4200,48
|
|
20240904,134900,97083590,4205,4205,4205,4205,0
|
|
20240904,134800,97083590,4205,4205,4205,4205,1
|
|
20240904,134700,97079385,4220,4220,4220,4220,0
|
|
20240904,134600,97079385,4220,4220,4220,4220,1
|
|
20240904,134500,97075165,4190,4190,4190,4190,0
|
|
20240904,134400,97075165,4190,4215,4215,4190,316
|
|
20240904,134300,95745745,4270,4270,4270,4270,0
|
|
20240904,134200,95745745,4270,4220,4270,4220,353
|
|
20240904,134100,94243485,4215,4215,4220,4215,49
|
|
20240904,134000,94036860,4215,4215,4215,4215,0
|
|
20240904,133900,94036860,4215,4215,4215,4215,36
|
|
20240904,133800,93885120,4215,4215,4215,4215,14
|
|
20240904,133700,93826110,4220,4220,4220,4220,0
|
|
20240904,133600,93826110,4220,4215,4220,4215,36
|
|
20240904,133500,93674365,4215,4215,4215,4215,0
|
|
20240904,133400,93674365,4215,4215,4215,4215,63
|
|
20240904,133300,93408820,4230,4230,4230,4230,0
|
|
20240904,133200,93408820,4230,4230,4230,4230,0
|
|
20240904,133100,93408820,4230,4230,4230,4230,107
|
|
20240904,133000,92956210,4245,4230,4245,4230,12
|
|
20240904,132900,92905435,4230,4230,4230,4230,2
|
|
20240904,132800,92896975,4270,4270,4270,4270,0
|
|
20240904,132700,92896975,4270,4270,4270,4270,0
|
|
20240904,132600,92896975,4270,4270,4275,4270,18
|
|
20240904,132500,92820100,4295,4205,4295,4205,67
|
|
20240904,132400,92537900,4205,4205,4205,4205,0
|
|
20240904,132300,92537900,4205,4210,4210,4205,26
|
|
20240904,132200,92428565,4205,4205,4210,4205,36
|
|
20240904,132100,92277180,4205,4205,4205,4205,115
|
|
20240904,132000,91793605,4205,4205,4205,4205,15
|
|
20240904,131900,91730530,4210,4205,4210,4205,117
|
|
20240904,131800,91238540,4205,4195,4205,4195,169
|
|
20240904,131700,90527955,4190,4190,4190,4190,21
|
|
20240904,131600,90439965,4190,4195,4195,4190,15
|
|
20240904,131500,90377110,4190,4190,4195,4190,36
|
|
20240904,131400,90226265,4195,4195,4195,4195,1
|
|
20240904,131300,90222070,4190,4190,4190,4190,33
|
|
20240904,131200,90083800,4185,4185,4185,4185,0
|
|
20240904,131100,90083800,4185,4185,4185,4185,38
|
|
20240904,131000,89924770,4185,4185,4185,4185,0
|
|
20240904,130900,89924770,4185,4185,4185,4185,15
|
|
20240904,130800,89861995,4185,4190,4190,4185,49
|
|
20240904,130700,89656785,4185,4185,4185,4185,17
|
|
20240904,130600,89585640,4185,4180,4185,4180,80
|
|
20240904,130500,89251005,4180,4180,4180,4180,0
|
|
20240904,130400,89251005,4180,4180,4180,4180,37
|
|
20240904,130300,89096345,4185,4185,4185,4185,52
|
|
20240904,130200,88878725,4180,4180,4180,4180,15
|
|
20240904,130100,88816025,4180,4180,4180,4180,20
|
|
20240904,130000,88732425,4180,4180,4180,4180,15
|
|
20240904,125900,88669725,4180,4180,4180,4180,15
|
|
20240904,125800,88607025,4180,4180,4180,4180,18
|
|
20240904,125700,88531785,4180,4180,4180,4180,15
|
|
20240904,125600,88469085,4180,4180,4180,4180,20
|
|
20240904,125500,88385485,4180,4180,4180,4180,15
|
|
20240904,125400,88322785,4180,4180,4180,4180,20
|
|
20240904,125300,88239185,4185,4185,4185,4185,24
|
|
20240904,125200,88138745,4180,4180,4180,4180,9
|
|
20240904,125100,88101125,4180,4180,4180,4180,34
|
|
20240904,125000,87959005,4180,4180,4180,4180,15
|
|
20240904,124900,87896305,4180,4180,4180,4180,20
|
|
20240904,124800,87812705,4180,4180,4180,4180,15
|
|
20240904,124700,87750005,4180,4180,4180,4180,20
|
|
20240904,124600,87666405,4180,4180,4180,4180,30
|
|
20240904,124500,87541005,4180,4180,4180,4180,90
|
|
20240904,124400,87164805,4180,4180,4185,4180,93
|
|
20240904,124300,86776060,4180,4180,4180,4180,14
|
|
20240904,124200,86717540,4180,4180,4180,4180,20
|
|
20240904,124100,86633940,4180,4180,4180,4180,15
|
|
20240904,124000,86571240,4180,4180,4180,4180,20
|
|
20240904,123900,86487640,4180,4180,4180,4180,15
|
|
20240904,123800,86424940,4185,4185,4185,4185,0
|
|
20240904,123700,86424940,4185,4180,4185,4180,35
|
|
20240904,123600,86278635,4180,4180,4180,4180,0
|
|
20240904,123500,86278635,4180,4180,4185,4180,36
|
|
20240904,123400,86128150,4185,4180,4185,4180,16
|
|
20240904,123300,86061265,4180,4180,4180,4180,20
|
|
20240904,123200,85977665,4185,4180,4185,4180,29
|
|
20240904,123100,85856370,4185,4185,4185,4185,0
|
|
20240904,123000,85856370,4185,4180,4185,4180,119
|
|
20240904,122900,85358945,4185,4185,4185,4185,0
|
|
20240904,122800,85358945,4185,4180,4185,4180,67
|
|
20240904,122700,85078805,4185,4185,4185,4185,1
|
|
20240904,122600,85074620,4180,4185,4185,4180,16
|
|
20240904,122500,85007735,4180,4180,4180,4180,35
|
|
20240904,122400,84861435,4185,4185,4185,4185,0
|
|
20240904,122300,84861435,4185,4180,4185,4180,16
|
|
20240904,122200,84794550,4190,4190,4190,4190,0
|
|
20240904,122100,84794550,4190,4180,4190,4180,37
|
|
20240904,122000,84639870,4185,4185,4185,4185,1
|
|
20240904,121900,84635685,4180,4185,4185,4180,46
|
|
20240904,121800,84443250,4185,4185,4185,4180,27
|
|
20240904,121700,84330355,4185,4185,4185,4185,0
|
|
20240904,121600,84330355,4185,4185,4185,4180,47
|
|
20240904,121500,84133735,4180,4180,4180,4180,42
|
|
20240904,121400,83958175,4195,4180,4195,4180,47
|
|
20240904,121300,83761510,4180,4180,4180,4180,400
|
|
20240904,121200,82089510,4180,4180,4180,4180,15
|
|
20240904,121100,82026810,4185,4190,4190,4185,7
|
|
20240904,121000,81997510,4185,4190,4190,4185,16
|
|
20240904,120900,81930540,4180,4185,4185,4180,107
|
|
20240904,120800,81482905,4190,4190,4190,4190,20
|
|
20240904,120700,81399105,4185,4185,4185,4185,15
|
|
20240904,120600,81336330,4195,4195,4195,4195,10
|
|
20240904,120500,81294380,4190,4190,4190,4190,23
|
|
20240904,120400,81198010,4185,4185,4185,4185,20
|
|
20240904,120300,81114310,4185,4185,4185,4185,18
|
|
20240904,120200,81038980,4185,4185,4185,4185,12
|
|
20240904,120100,80988760,4185,4185,4185,4185,18
|
|
20240904,120000,80913430,4190,4190,4190,4190,145
|
|
20240904,115900,80305880,4195,4195,4195,4195,0
|
|
20240904,115800,80305880,4195,4195,4195,4195,33
|
|
20240904,115700,80167445,4195,4195,4195,4195,40
|
|
20240904,115600,79999645,4200,4200,4200,4200,1
|
|
20240904,115500,79995445,4190,4190,4190,4190,495
|
|
20240904,115400,77921395,4190,4200,4200,4190,4774
|
|
20240904,115300,57892575,4200,4200,4200,4200,36
|
|
20240904,115200,57741375,4205,4205,4205,4205,0
|
|
20240904,115100,57741375,4205,4205,4205,4205,14
|
|
20240904,115000,57682505,4205,4205,4205,4205,20
|
|
20240904,114900,57598405,4205,4205,4205,4205,15
|
|
20240904,114800,57535330,4205,4205,4205,4205,14
|
|
20240904,114700,57476460,4200,4200,4200,4200,32
|
|
20240904,114600,57342060,4200,4200,4200,4200,35
|
|
20240904,114500,57195060,4200,4200,4200,4200,0
|
|
20240904,114400,57195060,4200,4200,4200,4200,15
|
|
20240904,114300,57132060,4200,4200,4200,4200,20
|
|
20240904,114200,57048060,4200,4200,4200,4200,15
|
|
20240904,114100,56985060,4200,4200,4200,4200,19
|
|
20240904,114000,56905260,4200,4200,4200,4200,15
|
|
20240904,113900,56842260,4200,4200,4200,4200,0
|
|
20240904,113800,56842260,4200,4200,4200,4200,35
|
|
20240904,113700,56695260,4200,4200,4200,4200,14
|
|
20240904,113600,56636460,4200,4200,4200,4200,20
|
|
20240904,113500,56552460,4200,4200,4200,4200,15
|
|
20240904,113400,56489460,4205,4205,4205,4205,1
|
|
20240904,113300,56485255,4200,4200,4200,4200,34
|
|
20240904,113200,56342455,4225,4225,4225,4225,0
|
|
20240904,113100,56342455,4225,4225,4225,4225,0
|
|
20240904,113000,56342455,4225,4225,4225,4225,0
|
|
20240904,112900,56342455,4225,4225,4225,4225,36
|
|
20240904,112800,56190355,4240,4240,4240,4240,0
|
|
20240904,112700,56190355,4240,4240,4240,4240,0
|
|
20240904,112600,56190355,4240,4205,4240,4205,100
|
|
20240904,112500,55767990,4205,4200,4205,4200,15
|
|
20240904,112400,55704920,4200,4200,4200,4200,37
|
|
20240904,112300,55549520,4205,4205,4205,4205,1
|
|
20240904,112200,55545315,4200,4205,4205,4200,16
|
|
20240904,112100,55478110,4205,4200,4205,4200,34
|
|
20240904,112000,55335215,4210,4210,4210,4210,0
|
|
20240904,111900,55335215,4210,4210,4210,4210,20
|
|
20240904,111800,55251015,4210,4210,4210,4210,0
|
|
20240904,111700,55251015,4210,4220,4220,4210,15
|
|
20240904,111600,55187815,4220,4205,4220,4205,4
|
|
20240904,111500,55170980,4200,4200,4200,4200,34
|
|
20240904,111400,55028180,4200,4205,4205,4200,1012
|
|
20240904,111300,50777720,4210,4210,4210,4210,1
|
|
20240904,111200,50773510,4205,4205,4205,4205,18
|
|
20240904,111100,50697820,4210,4210,4210,4210,0
|
|
20240904,111000,50697820,4210,4210,4210,4210,0
|
|
20240904,110900,50697820,4210,4205,4210,4205,32
|
|
20240904,110800,50563210,4200,4200,4200,4200,15
|
|
20240904,110700,50500210,4200,4200,4200,4200,20
|
|
20240904,110600,50416210,4200,4200,4200,4200,228
|
|
20240904,110500,49458610,4195,4195,4195,4195,232
|
|
20240904,110400,48485370,4195,4195,4195,4195,4
|
|
20240904,110300,48468590,4190,4190,4190,4190,36
|
|
20240904,110200,48317750,4195,4195,4195,4195,10
|
|
20240904,110100,48275800,4195,4195,4195,4195,1
|
|
20240904,110000,48271605,4195,4200,4200,4195,20
|
|
20240904,105900,48187700,4195,4195,4195,4195,30
|
|
20240904,105800,48061850,4195,4190,4195,4190,34
|
|
20240904,105700,47919385,4190,4190,4190,4190,0
|
|
20240904,105600,47919385,4190,4190,4190,4190,37
|
|
20240904,105500,47764355,4190,4190,4190,4190,0
|
|
20240904,105400,47764355,4190,4190,4190,4190,15
|
|
20240904,105300,47701505,4190,4190,4190,4190,19
|
|
20240904,105200,47621895,4190,4190,4190,4190,14
|
|
20240904,105100,47563235,4190,4190,4190,4190,19
|
|
20240904,105000,47483625,4190,4190,4190,4190,15
|
|
20240904,104900,47420775,4195,4190,4195,4190,38
|
|
20240904,104800,47261545,4190,4190,4190,4190,0
|
|
20240904,104700,47261545,4190,4195,4195,4190,16
|
|
20240904,104600,47194500,4190,4190,4190,4190,19
|
|
20240904,104500,47114890,4190,4190,4190,4190,32
|
|
20240904,104400,46980810,4185,4185,4185,4185,0
|
|
20240904,104300,46980810,4185,4185,4185,4185,32
|
|
20240904,104200,46846890,4185,4190,4190,4185,18
|
|
20240904,104100,46771540,4190,4190,4190,4190,6
|
|
20240904,104000,46746400,4190,4190,4190,4190,10
|
|
20240904,103900,46704500,4195,4190,4195,4190,35
|
|
20240904,103800,46557780,4185,4185,4185,4185,15
|
|
20240904,103700,46495005,4190,4185,4190,4185,20
|
|
20240904,103600,46411300,4185,4185,4185,4185,15
|
|
20240904,103500,46348525,4195,4195,4195,4195,0
|
|
20240904,103400,46348525,4195,4195,4195,4195,1
|
|
20240904,103300,46344330,4200,4200,4200,4200,41
|
|
20240904,103200,46172130,4200,4200,4200,4200,155
|
|
20240904,103100,45521130,4205,4190,4205,4185,163
|
|
20240904,103000,44837885,4195,4190,4195,4190,6
|
|
20240904,102900,44812740,4220,4220,4220,4220,0
|
|
20240904,102800,44812740,4220,4220,4220,4220,0
|
|
20240904,102700,44812740,4220,4220,4220,4220,0
|
|
20240904,102600,44812740,4220,4190,4220,4190,115
|
|
20240904,102500,44329565,4190,4190,4190,4190,19
|
|
20240904,102400,44249955,4190,4190,4190,4190,15
|
|
20240904,102300,44187105,4195,4190,4195,4190,20
|
|
20240904,102200,44103300,4190,4190,4190,4190,15
|
|
20240904,102100,44040450,4195,4195,4195,4195,1
|
|
20240904,102000,44036255,4220,4220,4220,4220,0
|
|
20240904,101900,44036255,4220,4220,4220,4220,0
|
|
20240904,101800,44036255,4220,4220,4220,4220,0
|
|
20240904,101700,44036255,4220,4220,4220,4220,1
|
|
20240904,101600,44032035,4190,4195,4195,4190,118
|
|
20240904,101500,43537495,4240,4190,4240,4190,98
|
|
20240904,101400,43126045,4195,4195,4195,4195,1
|
|
20240904,101300,43121850,4190,4190,4190,4190,36
|
|
20240904,101200,42971010,4195,4195,4195,4195,0
|
|
20240904,101100,42971010,4195,4190,4195,4190,41
|
|
20240904,101000,42799185,4195,4195,4195,4195,6
|
|
20240904,100900,42774015,4190,4190,4190,4190,58
|
|
20240904,100800,42530995,4185,4185,4185,4185,34
|
|
20240904,100700,42388705,4185,4185,4185,4185,0
|
|
20240904,100600,42388705,4185,4185,4190,4185,38
|
|
20240904,100500,42229670,4190,4190,4190,4185,17
|
|
20240904,100400,42158515,4185,4185,4185,4180,34
|
|
20240904,100300,42016300,4185,4185,4185,4185,0
|
|
20240904,100200,42016300,4185,4180,4185,4180,16
|
|
20240904,100100,41949345,4190,4190,4190,4190,2
|
|
20240904,100000,41940965,4200,4180,4200,4180,102
|
|
20240904,095900,41514565,4200,4185,4200,4180,293
|
|
20240904,095800,40288680,4195,4185,4195,4185,9
|
|
20240904,095700,40250990,4200,4185,4200,4185,48
|
|
20240904,095600,40049880,4190,4190,4190,4190,1
|
|
20240904,095500,40045690,4185,4190,4190,4185,16
|
|
20240904,095400,39978725,4185,4185,4185,4185,19
|
|
20240904,095300,39899210,4195,4190,4195,4190,17
|
|
20240904,095200,39827970,4185,4185,4185,4185,24
|
|
20240904,095100,39727530,4195,4195,4195,4195,0
|
|
20240904,095000,39727530,4195,4190,4195,4190,35
|
|
20240904,094900,39580875,4200,4195,4200,4195,673
|
|
20240904,094800,36757525,4195,4190,4195,4185,40
|
|
20240904,094700,36589990,4190,4185,4190,4185,33
|
|
20240904,094600,36451880,4190,4185,4190,4185,23
|
|
20240904,094500,36355620,4195,4195,4195,4195,0
|
|
20240904,094400,36355620,4195,4190,4195,4190,269
|
|
20240904,094300,35227415,4190,4185,4190,4180,858
|
|
20240904,094200,31636535,4190,4190,4190,4190,55
|
|
20240904,094100,31406085,4195,4195,4195,4190,59
|
|
20240904,094000,31158600,4200,4200,4205,4200,160
|
|
20240904,093900,30486595,4205,4205,4205,4205,2
|
|
20240904,093800,30478185,4205,4190,4205,4190,85
|
|
20240904,093700,30121535,4205,4205,4205,4205,0
|
|
20240904,093600,30121535,4205,4205,4205,4205,0
|
|
20240904,093500,30121535,4205,4185,4205,4185,552
|
|
20240904,093400,27811100,4185,4180,4185,4180,30
|
|
20240904,093300,27685690,4185,4185,4185,4180,49
|
|
20240904,093200,27480840,4200,4200,4200,4200,0
|
|
20240904,093100,27480840,4200,4200,4200,4200,2
|
|
20240904,093000,27472440,4205,4185,4205,4180,501
|
|
20240904,092900,25377525,4205,4190,4205,4190,34
|
|
20240904,092800,25234960,4195,4175,4195,4175,168
|
|
20240904,092700,24533125,4200,4200,4200,4200,0
|
|
20240904,092600,24533125,4200,4200,4200,4200,0
|
|
20240904,092500,24533125,4200,4190,4200,4190,77
|
|
20240904,092400,24209900,4180,4175,4180,4175,42
|
|
20240904,092300,24034475,4175,4185,4185,4175,13
|
|
20240904,092200,23980170,4190,4170,4190,4170,103
|
|
20240904,092100,23549265,4175,4210,4210,4175,495
|
|
20240904,092000,21480820,4205,4180,4210,4180,205
|
|
20240904,091900,20623785,4185,4245,4250,4185,1439
|
|
20240904,091800,14553705,4250,4275,4275,4235,6
|
|
20240904,091700,14528210,4215,4200,4290,4195,84
|
|
20240904,091600,14174375,4215,4205,4215,4205,5
|
|
20240904,091500,14153310,4205,4190,4215,4185,1059
|
|
20240904,091400,9716010,4205,4210,4210,4190,203
|
|
20240904,091300,8865385,4215,4195,4215,4195,55
|
|
20240904,091200,8634250,4200,4200,4200,4200,6
|
|
20240904,091100,8609050,4210,4210,4210,4210,0
|
|
20240904,091000,8609050,4210,4185,4210,4185,99
|
|
20240904,090900,8194310,4180,4195,4195,4180,123
|
|
20240904,090800,7678550,4195,4195,4195,4195,4
|
|
20240904,090700,7661770,4205,4240,4240,4200,1750
|
|
20240904,090600,306970,4235,4245,4245,4235,2
|
|
20240904,090500,298490,4295,4295,4295,4295,2
|
|
20240904,090400,289900,4300,4300,4300,4300,3
|
|
20240904,090300,277000,4310,4310,4310,4310,2
|
|
20240904,090200,268380,4310,4310,4310,4310,2
|
|
20240904,090100,259760,4315,4315,4315,4315,0
|
|
20240904,090000,259760,4315,4335,4335,4315,60
|