753 lines
35 KiB
CSV
753 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,213000,156022310,4275,4275,4275,4275,981
|
|
20240905,212900,156022310,4275,4275,4275,4275,0
|
|
20240905,212800,156022310,4275,4275,4275,4275,0
|
|
20240905,212700,156022310,4275,4275,4275,4275,0
|
|
20240905,212600,156022310,4275,4275,4275,4275,0
|
|
20240905,212500,156022310,4275,4275,4275,4275,0
|
|
20240905,212400,156022310,4275,4275,4275,4275,0
|
|
20240905,212300,156022310,4275,4275,4275,4275,0
|
|
20240905,212200,156022310,4275,4275,4275,4275,0
|
|
20240905,212100,156022310,4275,4275,4275,4275,0
|
|
20240905,212000,156022310,4275,4275,4275,4275,0
|
|
20240905,211900,156022310,4275,4275,4275,4275,0
|
|
20240905,211800,156022310,4275,4275,4275,4275,0
|
|
20240905,211700,156022310,4275,4275,4275,4275,0
|
|
20240905,211600,156022310,4275,4275,4275,4275,0
|
|
20240905,211500,156022310,4275,4275,4275,4275,0
|
|
20240905,211400,156022310,4275,4275,4275,4275,0
|
|
20240905,211300,156022310,4275,4275,4275,4275,0
|
|
20240905,211200,156022310,4275,4275,4275,4275,0
|
|
20240905,211100,156022310,4275,4275,4275,4275,0
|
|
20240905,211000,156022310,4275,4275,4275,4275,0
|
|
20240905,210900,156022310,4275,4275,4275,4275,0
|
|
20240905,210800,156022310,4275,4275,4275,4275,0
|
|
20240905,210700,156022310,4275,4275,4275,4275,0
|
|
20240905,210600,156022310,4275,4275,4275,4275,0
|
|
20240905,210500,156022310,4275,4275,4275,4275,0
|
|
20240905,210400,156022310,4275,4275,4275,4275,0
|
|
20240905,210300,156022310,4275,4275,4275,4275,0
|
|
20240905,210200,156022310,4275,4275,4275,4275,0
|
|
20240905,210100,156022310,4275,4275,4275,4275,0
|
|
20240905,210000,156022310,4275,4275,4275,4275,981
|
|
20240905,205900,156022310,4275,4275,4275,4275,0
|
|
20240905,205800,156022310,4275,4275,4275,4275,0
|
|
20240905,205700,156022310,4275,4275,4275,4275,0
|
|
20240905,205600,156022310,4275,4275,4275,4275,0
|
|
20240905,205500,156022310,4275,4275,4275,4275,0
|
|
20240905,205400,156022310,4275,4275,4275,4275,0
|
|
20240905,205300,156022310,4275,4275,4275,4275,0
|
|
20240905,205200,156022310,4275,4275,4275,4275,0
|
|
20240905,205100,156022310,4275,4275,4275,4275,0
|
|
20240905,205000,156022310,4275,4275,4275,4275,0
|
|
20240905,204900,156022310,4275,4275,4275,4275,0
|
|
20240905,204800,156022310,4275,4275,4275,4275,0
|
|
20240905,204700,156022310,4275,4275,4275,4275,0
|
|
20240905,204600,156022310,4275,4275,4275,4275,0
|
|
20240905,204500,156022310,4275,4275,4275,4275,0
|
|
20240905,204400,156022310,4275,4275,4275,4275,0
|
|
20240905,204300,156022310,4275,4275,4275,4275,0
|
|
20240905,204200,156022310,4275,4275,4275,4275,0
|
|
20240905,204100,156022310,4275,4275,4275,4275,0
|
|
20240905,204000,156022310,4275,4275,4275,4275,0
|
|
20240905,203900,156022310,4275,4275,4275,4275,0
|
|
20240905,203800,156022310,4275,4275,4275,4275,0
|
|
20240905,203700,156022310,4275,4275,4275,4275,0
|
|
20240905,203600,156022310,4275,4275,4275,4275,0
|
|
20240905,203500,156022310,4275,4275,4275,4275,0
|
|
20240905,203400,156022310,4275,4275,4275,4275,0
|
|
20240905,203300,156022310,4275,4275,4275,4275,0
|
|
20240905,203200,156022310,4275,4275,4275,4275,0
|
|
20240905,203100,156022310,4275,4275,4275,4275,0
|
|
20240905,203000,156022310,4275,4275,4275,4275,981
|
|
20240905,202900,156022310,4275,4275,4275,4275,0
|
|
20240905,202800,156022310,4275,4275,4275,4275,0
|
|
20240905,202700,156022310,4275,4275,4275,4275,0
|
|
20240905,202600,156022310,4275,4275,4275,4275,0
|
|
20240905,202500,156022310,4275,4275,4275,4275,0
|
|
20240905,202400,156022310,4275,4275,4275,4275,0
|
|
20240905,202300,156022310,4275,4275,4275,4275,0
|
|
20240905,202200,156022310,4275,4275,4275,4275,0
|
|
20240905,202100,156022310,4275,4275,4275,4275,0
|
|
20240905,202000,156022310,4275,4275,4275,4275,0
|
|
20240905,201900,156022310,4275,4275,4275,4275,0
|
|
20240905,201800,156022310,4275,4275,4275,4275,0
|
|
20240905,201700,156022310,4275,4275,4275,4275,0
|
|
20240905,201600,156022310,4275,4275,4275,4275,0
|
|
20240905,201500,156022310,4275,4275,4275,4275,0
|
|
20240905,201400,156022310,4275,4275,4275,4275,0
|
|
20240905,201300,156022310,4275,4275,4275,4275,0
|
|
20240905,201200,156022310,4275,4275,4275,4275,0
|
|
20240905,201100,156022310,4275,4275,4275,4275,0
|
|
20240905,201000,156022310,4275,4275,4275,4275,0
|
|
20240905,200900,156022310,4275,4275,4275,4275,0
|
|
20240905,200800,156022310,4275,4275,4275,4275,0
|
|
20240905,200700,156022310,4275,4275,4275,4275,0
|
|
20240905,200600,156022310,4275,4275,4275,4275,0
|
|
20240905,200500,156022310,4275,4275,4275,4275,0
|
|
20240905,200400,156022310,4275,4275,4275,4275,0
|
|
20240905,200300,156022310,4275,4275,4275,4275,0
|
|
20240905,200200,156022310,4275,4275,4275,4275,0
|
|
20240905,200100,156022310,4275,4275,4275,4275,0
|
|
20240905,200000,156022310,4275,4275,4275,4275,981
|
|
20240905,195900,156022310,4275,4275,4275,4275,0
|
|
20240905,195800,156022310,4275,4275,4275,4275,0
|
|
20240905,195700,156022310,4275,4275,4275,4275,0
|
|
20240905,195600,156022310,4275,4275,4275,4275,0
|
|
20240905,195500,156022310,4275,4275,4275,4275,0
|
|
20240905,195400,156022310,4275,4275,4275,4275,0
|
|
20240905,195300,156022310,4275,4275,4275,4275,0
|
|
20240905,195200,156022310,4275,4275,4275,4275,0
|
|
20240905,195100,156022310,4275,4275,4275,4275,0
|
|
20240905,195000,156022310,4275,4275,4275,4275,0
|
|
20240905,194900,156022310,4275,4275,4275,4275,0
|
|
20240905,194800,156022310,4275,4275,4275,4275,0
|
|
20240905,194700,156022310,4275,4275,4275,4275,0
|
|
20240905,194600,156022310,4275,4275,4275,4275,0
|
|
20240905,194500,156022310,4275,4275,4275,4275,0
|
|
20240905,194400,156022310,4275,4275,4275,4275,0
|
|
20240905,194300,156022310,4275,4275,4275,4275,0
|
|
20240905,194200,156022310,4275,4275,4275,4275,0
|
|
20240905,194100,156022310,4275,4275,4275,4275,0
|
|
20240905,194000,156022310,4275,4275,4275,4275,0
|
|
20240905,193900,156022310,4275,4275,4275,4275,0
|
|
20240905,193800,156022310,4275,4275,4275,4275,0
|
|
20240905,193700,156022310,4275,4275,4275,4275,0
|
|
20240905,193600,156022310,4275,4275,4275,4275,0
|
|
20240905,193500,156022310,4275,4275,4275,4275,0
|
|
20240905,193400,156022310,4275,4275,4275,4275,0
|
|
20240905,193300,156022310,4275,4275,4275,4275,0
|
|
20240905,193200,156022310,4275,4275,4275,4275,0
|
|
20240905,193100,156022310,4275,4275,4275,4275,0
|
|
20240905,193000,156022310,4275,4275,4275,4275,981
|
|
20240905,192900,156022310,4275,4275,4275,4275,0
|
|
20240905,192800,156022310,4275,4275,4275,4275,0
|
|
20240905,192700,156022310,4275,4275,4275,4275,0
|
|
20240905,192600,156022310,4275,4275,4275,4275,0
|
|
20240905,192500,156022310,4275,4275,4275,4275,0
|
|
20240905,192400,156022310,4275,4275,4275,4275,0
|
|
20240905,192300,156022310,4275,4275,4275,4275,0
|
|
20240905,192200,156022310,4275,4275,4275,4275,0
|
|
20240905,192100,156022310,4275,4275,4275,4275,0
|
|
20240905,192000,156022310,4275,4275,4275,4275,0
|
|
20240905,191900,156022310,4275,4275,4275,4275,0
|
|
20240905,191800,156022310,4275,4275,4275,4275,0
|
|
20240905,191700,156022310,4275,4275,4275,4275,0
|
|
20240905,191600,156022310,4275,4275,4275,4275,0
|
|
20240905,191500,156022310,4275,4275,4275,4275,0
|
|
20240905,191400,156022310,4275,4275,4275,4275,0
|
|
20240905,191300,156022310,4275,4275,4275,4275,0
|
|
20240905,191200,156022310,4275,4275,4275,4275,0
|
|
20240905,191100,156022310,4275,4275,4275,4275,0
|
|
20240905,191000,156022310,4275,4275,4275,4275,0
|
|
20240905,190900,156022310,4275,4275,4275,4275,0
|
|
20240905,190800,156022310,4275,4275,4275,4275,0
|
|
20240905,190700,156022310,4275,4275,4275,4275,0
|
|
20240905,190600,156022310,4275,4275,4275,4275,0
|
|
20240905,190500,156022310,4275,4275,4275,4275,0
|
|
20240905,190400,156022310,4275,4275,4275,4275,0
|
|
20240905,190300,156022310,4275,4275,4275,4275,0
|
|
20240905,190200,156022310,4275,4275,4275,4275,0
|
|
20240905,190100,156022310,4275,4275,4275,4275,0
|
|
20240905,190000,156022310,4275,4275,4275,4275,981
|
|
20240905,185900,156022310,4275,4275,4275,4275,0
|
|
20240905,185800,156022310,4275,4275,4275,4275,0
|
|
20240905,185700,156022310,4275,4275,4275,4275,0
|
|
20240905,185600,156022310,4275,4275,4275,4275,0
|
|
20240905,185500,156022310,4275,4275,4275,4275,0
|
|
20240905,185400,156022310,4275,4275,4275,4275,0
|
|
20240905,185300,156022310,4275,4275,4275,4275,0
|
|
20240905,185200,156022310,4275,4275,4275,4275,0
|
|
20240905,185100,156022310,4275,4275,4275,4275,0
|
|
20240905,185000,156022310,4275,4275,4275,4275,0
|
|
20240905,184900,156022310,4275,4275,4275,4275,0
|
|
20240905,184800,156022310,4275,4275,4275,4275,0
|
|
20240905,184700,156022310,4275,4275,4275,4275,0
|
|
20240905,184600,156022310,4275,4275,4275,4275,0
|
|
20240905,184500,156022310,4275,4275,4275,4275,0
|
|
20240905,184400,156022310,4275,4275,4275,4275,0
|
|
20240905,184300,156022310,4275,4275,4275,4275,0
|
|
20240905,184200,156022310,4275,4275,4275,4275,0
|
|
20240905,184100,156022310,4275,4275,4275,4275,0
|
|
20240905,184000,156022310,4275,4275,4275,4275,0
|
|
20240905,183900,156022310,4275,4275,4275,4275,0
|
|
20240905,183800,156022310,4275,4275,4275,4275,0
|
|
20240905,183700,156022310,4275,4275,4275,4275,0
|
|
20240905,183600,156022310,4275,4275,4275,4275,0
|
|
20240905,183500,156022310,4275,4275,4275,4275,0
|
|
20240905,183400,156022310,4275,4275,4275,4275,0
|
|
20240905,183300,156022310,4275,4275,4275,4275,0
|
|
20240905,183200,156022310,4275,4275,4275,4275,0
|
|
20240905,183100,156022310,4275,4275,4275,4275,0
|
|
20240905,183000,156022310,4275,4275,4275,4275,981
|
|
20240905,182900,156022310,4275,4275,4275,4275,0
|
|
20240905,182800,156022310,4275,4275,4275,4275,0
|
|
20240905,182700,156022310,4275,4275,4275,4275,0
|
|
20240905,182600,156022310,4275,4275,4275,4275,0
|
|
20240905,182500,156022310,4275,4275,4275,4275,0
|
|
20240905,182400,156022310,4275,4275,4275,4275,0
|
|
20240905,182300,156022310,4275,4275,4275,4275,0
|
|
20240905,182200,156022310,4275,4275,4275,4275,0
|
|
20240905,182100,156022310,4275,4275,4275,4275,0
|
|
20240905,182000,156022310,4275,4275,4275,4275,0
|
|
20240905,181900,156022310,4275,4275,4275,4275,0
|
|
20240905,181800,156022310,4275,4275,4275,4275,0
|
|
20240905,181700,156022310,4275,4275,4275,4275,0
|
|
20240905,181600,156022310,4275,4275,4275,4275,0
|
|
20240905,181500,156022310,4275,4275,4275,4275,0
|
|
20240905,181400,156022310,4275,4275,4275,4275,0
|
|
20240905,181300,156022310,4275,4275,4275,4275,0
|
|
20240905,181200,156022310,4275,4275,4275,4275,0
|
|
20240905,181100,156022310,4275,4275,4275,4275,0
|
|
20240905,181000,156022310,4275,4275,4275,4275,0
|
|
20240905,180900,156022310,4275,4275,4275,4275,0
|
|
20240905,180800,156022310,4275,4275,4275,4275,0
|
|
20240905,180700,156022310,4275,4275,4275,4275,0
|
|
20240905,180600,156022310,4275,4275,4275,4275,0
|
|
20240905,180500,156022310,4275,4275,4275,4275,0
|
|
20240905,180400,156022310,4275,4275,4275,4275,0
|
|
20240905,180300,156022310,4275,4275,4275,4275,0
|
|
20240905,180200,156022310,4275,4275,4275,4275,0
|
|
20240905,180100,156022310,4275,4275,4275,4275,0
|
|
20240905,180000,156022310,4275,4275,4275,4275,981
|
|
20240905,175900,156022310,4275,4275,4275,4275,0
|
|
20240905,175800,156022310,4275,4275,4275,4275,0
|
|
20240905,175700,156022310,4275,4275,4275,4275,0
|
|
20240905,175600,156022310,4275,4275,4275,4275,0
|
|
20240905,175500,156022310,4275,4275,4275,4275,0
|
|
20240905,175400,156022310,4275,4275,4275,4275,0
|
|
20240905,175300,156022310,4275,4275,4275,4275,0
|
|
20240905,175200,156022310,4275,4275,4275,4275,0
|
|
20240905,175100,156022310,4275,4275,4275,4275,0
|
|
20240905,175000,156022310,4275,4275,4275,4275,0
|
|
20240905,174900,156022310,4275,4275,4275,4275,0
|
|
20240905,174800,156022310,4275,4275,4275,4275,0
|
|
20240905,174700,156022310,4275,4275,4275,4275,0
|
|
20240905,174600,156022310,4275,4275,4275,4275,0
|
|
20240905,174500,156022310,4275,4275,4275,4275,0
|
|
20240905,174400,156022310,4275,4275,4275,4275,0
|
|
20240905,174300,156022310,4275,4275,4275,4275,0
|
|
20240905,174200,156022310,4275,4275,4275,4275,0
|
|
20240905,174100,156022310,4275,4275,4275,4275,0
|
|
20240905,174000,156022310,4275,4275,4275,4275,0
|
|
20240905,173900,156022310,4275,4275,4275,4275,0
|
|
20240905,173800,156022310,4275,4275,4275,4275,0
|
|
20240905,173700,156022310,4275,4275,4275,4275,0
|
|
20240905,173600,156022310,4275,4275,4275,4275,0
|
|
20240905,173500,156022310,4275,4275,4275,4275,0
|
|
20240905,173400,156022310,4275,4275,4275,4275,0
|
|
20240905,173300,156022310,4275,4275,4275,4275,0
|
|
20240905,173200,156022310,4275,4275,4275,4275,0
|
|
20240905,173100,156022310,4275,4275,4275,4275,0
|
|
20240905,173000,156022310,4275,4275,4275,4275,981
|
|
20240905,172900,156022310,4275,4275,4275,4275,0
|
|
20240905,172800,156022310,4275,4275,4275,4275,0
|
|
20240905,172700,156022310,4275,4275,4275,4275,0
|
|
20240905,172600,156022310,4275,4275,4275,4275,0
|
|
20240905,172500,156022310,4275,4275,4275,4275,0
|
|
20240905,172400,156022310,4275,4275,4275,4275,0
|
|
20240905,172300,156022310,4275,4275,4275,4275,0
|
|
20240905,172200,156022310,4275,4275,4275,4275,0
|
|
20240905,172100,156022310,4275,4275,4275,4275,0
|
|
20240905,172000,156022310,4275,4275,4275,4275,0
|
|
20240905,171900,156022310,4275,4275,4275,4275,0
|
|
20240905,171800,156022310,4275,4275,4275,4275,0
|
|
20240905,171700,156022310,4275,4275,4275,4275,0
|
|
20240905,171600,156022310,4275,4275,4275,4275,0
|
|
20240905,171500,156022310,4275,4275,4275,4275,0
|
|
20240905,171400,156022310,4275,4275,4275,4275,0
|
|
20240905,171300,156022310,4275,4275,4275,4275,0
|
|
20240905,171200,156022310,4275,4275,4275,4275,0
|
|
20240905,171100,156022310,4275,4275,4275,4275,0
|
|
20240905,171000,156022310,4275,4275,4275,4275,0
|
|
20240905,170900,156022310,4275,4275,4275,4275,0
|
|
20240905,170800,156022310,4275,4275,4275,4275,0
|
|
20240905,170700,156022310,4275,4275,4275,4275,0
|
|
20240905,170600,156022310,4275,4275,4275,4275,0
|
|
20240905,170500,156022310,4275,4275,4275,4275,0
|
|
20240905,170400,156022310,4275,4275,4275,4275,0
|
|
20240905,170300,156022310,4275,4275,4275,4275,0
|
|
20240905,170200,156022310,4275,4275,4275,4275,0
|
|
20240905,170100,156022310,4275,4275,4275,4275,0
|
|
20240905,170000,156022310,4275,4275,4275,4275,981
|
|
20240905,165900,156022310,4275,4275,4275,4275,0
|
|
20240905,165800,156022310,4275,4275,4275,4275,0
|
|
20240905,165700,156022310,4275,4275,4275,4275,0
|
|
20240905,165600,156022310,4275,4275,4275,4275,0
|
|
20240905,165500,156022310,4275,4275,4275,4275,0
|
|
20240905,165400,156022310,4275,4275,4275,4275,0
|
|
20240905,165300,156022310,4275,4275,4275,4275,0
|
|
20240905,165200,156022310,4275,4275,4275,4275,0
|
|
20240905,165100,156022310,4275,4275,4275,4275,0
|
|
20240905,165000,156022310,4275,4275,4275,4275,0
|
|
20240905,164900,156022310,4275,4275,4275,4275,0
|
|
20240905,164800,156022310,4275,4275,4275,4275,0
|
|
20240905,164700,156022310,4275,4275,4275,4275,0
|
|
20240905,164600,156022310,4275,4275,4275,4275,0
|
|
20240905,164500,156022310,4275,4275,4275,4275,0
|
|
20240905,164400,156022310,4275,4275,4275,4275,0
|
|
20240905,164300,156022310,4275,4275,4275,4275,0
|
|
20240905,164200,156022310,4275,4275,4275,4275,0
|
|
20240905,164100,156022310,4275,4275,4275,4275,0
|
|
20240905,164000,156022310,4275,4275,4275,4275,0
|
|
20240905,163900,156022310,4275,4275,4275,4275,0
|
|
20240905,163800,156022310,4275,4275,4275,4275,0
|
|
20240905,163700,156022310,4275,4275,4275,4275,0
|
|
20240905,163600,156022310,4275,4275,4275,4275,0
|
|
20240905,163500,156022310,4275,4275,4275,4275,0
|
|
20240905,163400,156022310,4275,4275,4275,4275,0
|
|
20240905,163300,156022310,4275,4275,4275,4275,0
|
|
20240905,163200,156022310,4275,4275,4275,4275,0
|
|
20240905,163100,156022310,4275,4275,4275,4275,0
|
|
20240905,163000,156022310,4275,4275,4275,4275,981
|
|
20240905,162900,156022310,4275,4275,4275,4275,0
|
|
20240905,162800,156022310,4275,4275,4275,4275,0
|
|
20240905,162700,156022310,4275,4275,4275,4275,0
|
|
20240905,162600,156022310,4275,4275,4275,4275,0
|
|
20240905,162500,156022310,4275,4275,4275,4275,0
|
|
20240905,162400,156022310,4275,4275,4275,4275,0
|
|
20240905,162300,156022310,4275,4275,4275,4275,0
|
|
20240905,162200,156022310,4275,4275,4275,4275,0
|
|
20240905,162100,156022310,4275,4275,4275,4275,0
|
|
20240905,162000,156022310,4275,4275,4275,4275,0
|
|
20240905,161900,156022310,4275,4275,4275,4275,0
|
|
20240905,161800,156022310,4275,4275,4275,4275,0
|
|
20240905,161700,156022310,4275,4275,4275,4275,0
|
|
20240905,161600,156022310,4275,4275,4275,4275,0
|
|
20240905,161500,156022310,4275,4275,4275,4275,0
|
|
20240905,161400,156022310,4275,4275,4275,4275,0
|
|
20240905,161300,156022310,4275,4275,4275,4275,0
|
|
20240905,161200,156022310,4275,4275,4275,4275,0
|
|
20240905,161100,156022310,4275,4275,4275,4275,0
|
|
20240905,161000,156022310,4275,4275,4275,4275,0
|
|
20240905,160900,156022310,4275,4275,4275,4275,0
|
|
20240905,160800,156022310,4275,4275,4275,4275,0
|
|
20240905,160700,156022310,4275,4275,4275,4275,0
|
|
20240905,160600,156022310,4275,4275,4275,4275,0
|
|
20240905,160500,156022310,4275,4275,4275,4275,0
|
|
20240905,160400,156022310,4275,4275,4275,4275,0
|
|
20240905,160300,156022310,4275,4275,4275,4275,0
|
|
20240905,160200,156022310,4275,4275,4275,4275,0
|
|
20240905,160100,156022310,4275,4275,4275,4275,0
|
|
20240905,160000,156022310,4275,4275,4275,4275,981
|
|
20240905,155900,156022310,4275,4275,4275,4275,0
|
|
20240905,155800,156022310,4275,4275,4275,4275,0
|
|
20240905,155700,156022310,4275,4275,4275,4275,0
|
|
20240905,155600,156022310,4275,4275,4275,4275,0
|
|
20240905,155500,156022310,4275,4275,4275,4275,0
|
|
20240905,155400,156022310,4275,4275,4275,4275,0
|
|
20240905,155300,156022310,4275,4275,4275,4275,0
|
|
20240905,155200,156022310,4275,4275,4275,4275,0
|
|
20240905,155100,156022310,4275,4275,4275,4275,0
|
|
20240905,155000,156022310,4275,4275,4275,4275,0
|
|
20240905,154900,156022310,4275,4275,4275,4275,0
|
|
20240905,154800,156022310,4275,4275,4275,4275,0
|
|
20240905,154700,156022310,4275,4275,4275,4275,0
|
|
20240905,154600,156022310,4275,4275,4275,4275,0
|
|
20240905,154500,156022310,4275,4275,4275,4275,0
|
|
20240905,154400,156022310,4275,4275,4275,4275,0
|
|
20240905,154300,156022310,4275,4275,4275,4275,0
|
|
20240905,154200,156022310,4275,4275,4275,4275,0
|
|
20240905,154100,156022310,4275,4275,4275,4275,0
|
|
20240905,154000,156022310,4275,4275,4275,4275,0
|
|
20240905,153900,156022310,4275,4275,4275,4275,0
|
|
20240905,153800,156022310,4275,4275,4275,4275,0
|
|
20240905,153700,156022310,4275,4275,4275,4275,0
|
|
20240905,153600,156022310,4275,4275,4275,4275,0
|
|
20240905,153500,156022310,4275,4275,4275,4275,0
|
|
20240905,153400,156022310,4275,4275,4275,4275,0
|
|
20240905,153300,156022310,4275,4275,4275,4275,0
|
|
20240905,153200,156022310,4275,4275,4275,4275,0
|
|
20240905,153100,156022310,4275,4275,4275,4275,0
|
|
20240905,153000,156022310,4275,4275,4275,4275,1962
|
|
20240905,152900,151828535,4280,4280,4280,4280,0
|
|
20240905,152800,151828535,4280,4280,4280,4280,0
|
|
20240905,152700,151828535,4280,4280,4280,4280,0
|
|
20240905,152600,151828535,4280,4280,4280,4280,0
|
|
20240905,152500,151828535,4280,4280,4280,4280,0
|
|
20240905,152400,151828535,4280,4280,4280,4280,0
|
|
20240905,152300,151828535,4280,4280,4280,4280,0
|
|
20240905,152200,151828535,4280,4280,4280,4280,0
|
|
20240905,152100,151828535,4280,4280,4280,4280,0
|
|
20240905,152000,151828535,4280,4280,4280,4280,0
|
|
20240905,151900,151828535,4280,4225,4280,4225,687
|
|
20240905,151800,148910460,4205,4245,4245,4205,130
|
|
20240905,151700,148362640,4260,4260,4260,4260,0
|
|
20240905,151600,148362640,4260,4260,4260,4260,0
|
|
20240905,151500,148362640,4260,4260,4260,4260,0
|
|
20240905,151400,148362640,4260,4260,4260,4260,0
|
|
20240905,151300,148362640,4260,4260,4260,4260,0
|
|
20240905,151200,148362640,4260,4260,4260,4260,30
|
|
20240905,151100,148234840,4265,4265,4265,4265,0
|
|
20240905,151000,148234840,4265,4265,4265,4265,1
|
|
20240905,150900,148230575,4255,4255,4255,4255,0
|
|
20240905,150800,148230575,4255,4255,4255,4255,0
|
|
20240905,150700,148230575,4255,4255,4255,4255,0
|
|
20240905,150600,148230575,4255,4220,4255,4215,29
|
|
20240905,150500,148108250,4270,4270,4270,4270,0
|
|
20240905,150400,148108250,4270,4270,4270,4270,0
|
|
20240905,150300,148108250,4270,4220,4270,4220,20
|
|
20240905,150200,148023700,4220,4220,4220,4220,0
|
|
20240905,150100,148023700,4220,4210,4220,4205,76
|
|
20240905,150000,147703875,4220,4220,4220,4220,0
|
|
20240905,145900,147703875,4220,4220,4225,4210,162
|
|
20240905,145800,147021465,4225,4225,4225,4225,3
|
|
20240905,145700,147008790,4220,4220,4220,4220,0
|
|
20240905,145600,147008790,4220,4220,4220,4220,46
|
|
20240905,145500,146814670,4220,4220,4220,4220,1
|
|
20240905,145400,146810450,4225,4225,4230,4225,42
|
|
20240905,145300,146632985,4230,4230,4230,4230,10
|
|
20240905,145200,146590685,4245,4245,4245,4245,0
|
|
20240905,145100,146590685,4245,4245,4245,4245,0
|
|
20240905,145000,146590685,4245,4245,4245,4245,0
|
|
20240905,144900,146590685,4245,4245,4245,4245,6
|
|
20240905,144800,146565215,4245,4245,4245,4245,20
|
|
20240905,144700,146480315,4250,4250,4250,4250,0
|
|
20240905,144600,146480315,4250,4250,4250,4250,2
|
|
20240905,144500,146471815,4245,4245,4245,4245,48
|
|
20240905,144400,146268055,4245,4250,4250,4245,20
|
|
20240905,144300,146183105,4270,4270,4270,4270,0
|
|
20240905,144200,146183105,4270,4270,4270,4270,0
|
|
20240905,144100,146183105,4270,4270,4270,4270,0
|
|
20240905,144000,146183105,4270,4270,4270,4270,2
|
|
20240905,143900,146174565,4245,4245,4245,4245,7
|
|
20240905,143800,146144850,4285,4285,4285,4285,3
|
|
20240905,143700,146131995,4285,4285,4285,4285,2
|
|
20240905,143600,146123425,4235,4230,4235,4230,145
|
|
20240905,143500,145509715,4225,4225,4225,4225,0
|
|
20240905,143400,145509715,4225,4230,4230,4225,30
|
|
20240905,143300,145382940,4230,4230,4230,4230,0
|
|
20240905,143200,145382940,4230,4230,4230,4230,9
|
|
20240905,143100,145344870,4230,4230,4230,4230,46
|
|
20240905,143000,145150290,4240,4250,4250,4235,170
|
|
20240905,142900,144429280,4250,4265,4270,4245,98
|
|
20240905,142800,144011855,4245,4205,4320,4205,1144
|
|
20240905,142700,139118080,4195,4190,4195,4185,70
|
|
20240905,142600,138824785,4185,4185,4185,4185,0
|
|
20240905,142500,138824785,4185,4185,4185,4185,89
|
|
20240905,142400,138452320,4190,4190,4190,4190,0
|
|
20240905,142300,138452320,4190,4190,4190,4190,17
|
|
20240905,142200,138381090,4190,4190,4190,4190,0
|
|
20240905,142100,138381090,4190,4190,4190,4190,0
|
|
20240905,142000,138381090,4190,4190,4190,4190,20
|
|
20240905,141900,138297290,4225,4225,4225,4225,0
|
|
20240905,141800,138297290,4225,4225,4225,4225,0
|
|
20240905,141700,138297290,4225,4225,4225,4225,0
|
|
20240905,141600,138297290,4225,4225,4225,4225,0
|
|
20240905,141500,138297290,4225,4225,4225,4225,0
|
|
20240905,141400,138297290,4225,4225,4225,4225,0
|
|
20240905,141300,138297290,4225,4225,4225,4225,0
|
|
20240905,141200,138297290,4225,4225,4225,4225,0
|
|
20240905,141100,138297290,4225,4225,4225,4225,0
|
|
20240905,141000,138297290,4225,4220,4225,4220,274
|
|
20240905,140900,137140345,4225,4175,4225,4175,487
|
|
20240905,140800,135105940,4190,4190,4190,4190,0
|
|
20240905,140700,135105940,4190,4190,4190,4190,2
|
|
20240905,140600,135097560,4185,4185,4185,4185,65
|
|
20240905,140500,134825535,4205,4205,4205,4205,0
|
|
20240905,140400,134825535,4205,4205,4205,4205,0
|
|
20240905,140300,134825535,4205,4205,4205,4205,0
|
|
20240905,140200,134825535,4205,4205,4205,4205,0
|
|
20240905,140100,134825535,4205,4195,4205,4195,21
|
|
20240905,140000,134737430,4170,4170,4170,4170,73
|
|
20240905,135900,134433020,4195,4170,4195,4170,206
|
|
20240905,135800,133573850,4205,4205,4205,4205,237
|
|
20240905,135700,132577265,4205,4175,4205,4175,482
|
|
20240905,135600,130564505,4175,4185,4195,4175,737
|
|
20240905,135500,127487420,4185,4185,4185,4175,224
|
|
20240905,135400,126551015,4190,4190,4190,4190,0
|
|
20240905,135300,126551015,4190,4195,4195,4190,18
|
|
20240905,135200,126475565,4190,4190,4190,4190,0
|
|
20240905,135100,126475565,4190,4190,4190,4190,9
|
|
20240905,135000,126437855,4190,4195,4195,4190,30
|
|
20240905,134900,126312055,4185,4195,4195,4185,41
|
|
20240905,134800,126140080,4190,4190,4190,4190,228
|
|
20240905,134700,125184760,4200,4200,4200,4200,0
|
|
20240905,134600,125184760,4200,4200,4200,4200,0
|
|
20240905,134500,125184760,4200,4190,4200,4190,51
|
|
20240905,134400,124971060,4200,4215,4215,4200,530
|
|
20240905,134300,122737560,4215,4210,4215,4210,700
|
|
20240905,134200,119787160,4215,4215,4215,4215,237
|
|
20240905,134100,118788205,4225,4225,4225,4225,0
|
|
20240905,134000,118788205,4225,4225,4225,4225,0
|
|
20240905,133900,118788205,4225,4225,4225,4225,0
|
|
20240905,133800,118788205,4225,4195,4225,4195,369
|
|
20240905,133700,117240190,4190,4190,4195,4190,1945
|
|
20240905,133600,109081440,4195,4195,4195,4195,0
|
|
20240905,133500,109081440,4195,4220,4220,4195,1408
|
|
20240905,133400,103166025,4220,4220,4225,4220,57
|
|
20240905,133300,102925425,4220,4220,4220,4220,0
|
|
20240905,133200,102925425,4220,4220,4220,4220,9
|
|
20240905,133100,102887445,4220,4225,4225,4220,30
|
|
20240905,133000,102760795,4220,4220,4220,4220,26
|
|
20240905,132900,102651075,4220,4220,4220,4220,0
|
|
20240905,132800,102651075,4220,4220,4220,4220,20
|
|
20240905,132700,102566675,4220,4220,4220,4220,25
|
|
20240905,132600,102461175,4220,4220,4220,4220,23
|
|
20240905,132500,102364115,4220,4220,4220,4220,0
|
|
20240905,132400,102364115,4220,4220,4220,4220,0
|
|
20240905,132300,102364115,4220,4220,4220,4220,52
|
|
20240905,132200,102144675,4220,4220,4220,4220,0
|
|
20240905,132100,102144675,4220,4220,4220,4220,0
|
|
20240905,132000,102144675,4220,4220,4220,4220,20
|
|
20240905,131900,102060275,4255,4255,4255,4255,0
|
|
20240905,131800,102060275,4255,4255,4255,4255,0
|
|
20240905,131700,102060275,4255,4255,4255,4255,0
|
|
20240905,131600,102060275,4255,4255,4255,4255,0
|
|
20240905,131500,102060275,4255,4255,4255,4255,0
|
|
20240905,131400,102060275,4255,4255,4255,4255,0
|
|
20240905,131300,102060275,4255,4255,4255,4255,0
|
|
20240905,131200,102060275,4255,4255,4255,4255,0
|
|
20240905,131100,102060275,4255,4255,4255,4255,0
|
|
20240905,131000,102060275,4255,4220,4255,4220,111
|
|
20240905,130900,101591645,4215,4215,4215,4215,46
|
|
20240905,130800,101397755,4220,4220,4220,4220,25
|
|
20240905,130700,101292255,4220,4220,4220,4220,44
|
|
20240905,130600,101106575,4220,4220,4220,4220,268
|
|
20240905,130500,99975615,4220,4225,4225,4220,54
|
|
20240905,130400,99747595,4225,4220,4225,4220,30
|
|
20240905,130300,99620945,4220,4220,4220,4220,0
|
|
20240905,130200,99620945,4220,4220,4220,4220,90
|
|
20240905,130100,99241145,4230,4230,4230,4230,1
|
|
20240905,130000,99236915,4225,4225,4225,4225,0
|
|
20240905,125900,99236915,4225,4225,4225,4225,39
|
|
20240905,125800,99072140,4220,4220,4220,4220,45
|
|
20240905,125700,98882240,4225,4225,4225,4225,0
|
|
20240905,125600,98882240,4225,4225,4225,4225,1
|
|
20240905,125500,98878015,4220,4220,4220,4220,0
|
|
20240905,125400,98878015,4220,4220,4220,4220,0
|
|
20240905,125300,98878015,4220,4220,4220,4220,0
|
|
20240905,125200,98878015,4220,4220,4220,4220,0
|
|
20240905,125100,98878015,4220,4225,4245,4220,141
|
|
20240905,125000,98282595,4220,4220,4220,4220,20
|
|
20240905,124900,98198195,4225,4225,4225,4225,7
|
|
20240905,124800,98168620,4220,4220,4220,4220,0
|
|
20240905,124700,98168620,4220,4225,4225,4220,24
|
|
20240905,124600,98067320,4230,4230,4230,4230,0
|
|
20240905,124500,98067320,4230,4230,4230,4225,27
|
|
20240905,124400,97953190,4230,4240,4240,4230,113
|
|
20240905,124300,97474510,4245,4245,4245,4245,51
|
|
20240905,124200,97258015,4245,4245,4245,4245,45
|
|
20240905,124100,97066990,4260,4255,4260,4250,10391
|
|
20240905,124000,52904110,4255,4255,4255,4255,26
|
|
20240905,123900,52793480,4260,4255,4260,4255,21
|
|
20240905,123800,52704120,4260,4260,4260,4260,0
|
|
20240905,123700,52704120,4260,4255,4260,4255,56
|
|
20240905,123600,52465690,4260,4260,4260,4260,0
|
|
20240905,123500,52465690,4260,4260,4260,4260,51
|
|
20240905,123400,52248430,4260,4265,4265,4260,195
|
|
20240905,123300,51417605,4265,4265,4265,4265,25
|
|
20240905,123200,51310980,4265,4265,4265,4265,0
|
|
20240905,123100,51310980,4265,4265,4265,4265,58
|
|
20240905,123000,51063610,4265,4265,4265,4265,0
|
|
20240905,122900,51063610,4265,4270,4270,4265,27
|
|
20240905,122800,50948450,4265,4265,4265,4265,20
|
|
20240905,122700,50863150,4265,4265,4265,4265,0
|
|
20240905,122600,50863150,4265,4265,4265,4265,26
|
|
20240905,122500,50752260,4265,4265,4265,4265,20
|
|
20240905,122400,50666960,4265,4265,4265,4265,0
|
|
20240905,122300,50666960,4265,4265,4265,4265,60
|
|
20240905,122200,50411060,4270,4270,4270,4270,0
|
|
20240905,122100,50411060,4270,4270,4270,4270,51
|
|
20240905,122000,50193290,4270,4270,4270,4270,20
|
|
20240905,121900,50107890,4270,4270,4270,4270,25
|
|
20240905,121800,50001140,4270,4270,4270,4270,0
|
|
20240905,121700,50001140,4270,4270,4270,4270,0
|
|
20240905,121600,50001140,4270,4270,4270,4270,4
|
|
20240905,121500,49984060,4265,4265,4265,4265,46
|
|
20240905,121400,49787870,4265,4265,4265,4265,0
|
|
20240905,121300,49787870,4265,4265,4265,4265,0
|
|
20240905,121200,49787870,4265,4265,4265,4265,79
|
|
20240905,121100,49450935,4270,4270,4270,4270,0
|
|
20240905,121000,49450935,4270,4270,4270,4270,100
|
|
20240905,120900,49023935,4280,4280,4280,4280,1
|
|
20240905,120800,49019655,4275,4275,4275,4275,9
|
|
20240905,120700,48981180,4290,4290,4290,4290,0
|
|
20240905,120600,48981180,4290,4290,4290,4290,0
|
|
20240905,120500,48981180,4290,4290,4290,4290,0
|
|
20240905,120400,48981180,4290,4290,4290,4290,0
|
|
20240905,120300,48981180,4290,4290,4290,4290,0
|
|
20240905,120200,48981180,4290,4290,4290,4290,45
|
|
20240905,120100,48788130,4340,4265,4340,4265,258
|
|
20240905,120000,47681475,4265,4265,4265,4265,70
|
|
20240905,115900,47382925,4270,4270,4270,4270,0
|
|
20240905,115800,47382925,4270,4270,4270,4265,48
|
|
20240905,115700,47178065,4270,4270,4270,4270,92
|
|
20240905,115600,46785225,4275,4275,4275,4275,1
|
|
20240905,115500,46780950,4270,4270,4270,4270,20
|
|
20240905,115400,46695550,4270,4270,4270,4270,25
|
|
20240905,115300,46588800,4270,4270,4270,4270,20
|
|
20240905,115200,46503400,4275,4275,4275,4275,1
|
|
20240905,115100,46499125,4270,4270,4270,4270,30
|
|
20240905,115000,46371025,4270,4270,4270,4270,26
|
|
20240905,114900,46260005,4280,4280,4280,4280,0
|
|
20240905,114800,46260005,4280,4280,4280,4280,1
|
|
20240905,114700,46255725,4275,4275,4275,4275,19
|
|
20240905,114600,46174500,4295,4295,4295,4295,0
|
|
20240905,114500,46174500,4295,4295,4295,4295,0
|
|
20240905,114400,46174500,4295,4295,4295,4295,0
|
|
20240905,114300,46174500,4295,4295,4295,4295,0
|
|
20240905,114200,46174500,4295,4295,4295,4295,0
|
|
20240905,114100,46174500,4295,4295,4295,4295,26
|
|
20240905,114000,46062830,4295,4295,4295,4295,19
|
|
20240905,113900,45981225,4295,4295,4295,4295,0
|
|
20240905,113800,45981225,4295,4270,4295,4270,162
|
|
20240905,113700,45286830,4265,4265,4265,4265,0
|
|
20240905,113600,45286830,4265,4265,4265,4265,46
|
|
20240905,113500,45090640,4265,4265,4265,4265,0
|
|
20240905,113400,45090640,4265,4265,4265,4265,20
|
|
20240905,113300,45005340,4270,4270,4270,4270,0
|
|
20240905,113200,45005340,4270,4270,4270,4270,16
|
|
20240905,113100,44937020,4270,4265,4270,4265,45
|
|
20240905,113000,44744965,4265,4265,4265,4265,0
|
|
20240905,112900,44744965,4265,4265,4265,4265,26
|
|
20240905,112800,44634075,4265,4265,4265,4265,20
|
|
20240905,112700,44548775,4265,4265,4265,4265,0
|
|
20240905,112600,44548775,4265,4265,4265,4265,3
|
|
20240905,112500,44535980,4265,4265,4265,4265,130
|
|
20240905,112400,43981530,4270,4270,4270,4270,0
|
|
20240905,112300,43981530,4270,4265,4270,4265,21
|
|
20240905,112200,43891960,4265,4265,4265,4265,26
|
|
20240905,112100,43781070,4265,4265,4265,4265,46
|
|
20240905,112000,43584880,4270,4270,4270,4270,105
|
|
20240905,111900,43136530,4275,4275,4275,4275,0
|
|
20240905,111800,43136530,4275,4275,4275,4275,0
|
|
20240905,111700,43136530,4275,4275,4275,4275,205
|
|
20240905,111600,42260155,4280,4280,4280,4280,0
|
|
20240905,111500,42260155,4280,4280,4280,4280,0
|
|
20240905,111400,42260155,4280,4280,4280,4280,275
|
|
20240905,111300,41083155,4280,4280,4280,4280,0
|
|
20240905,111200,41083155,4280,4280,4280,4280,20
|
|
20240905,111100,40997555,4290,4290,4290,4290,0
|
|
20240905,111000,40997555,4290,4290,4290,4290,0
|
|
20240905,110900,40997555,4290,4285,4290,4285,172
|
|
20240905,110800,40260530,4290,4290,4290,4290,66
|
|
20240905,110700,39977390,4300,4300,4300,4300,0
|
|
20240905,110600,39977390,4300,4295,4300,4295,76
|
|
20240905,110500,39650780,4295,4295,4295,4295,0
|
|
20240905,110400,39650780,4295,4290,4295,4290,40
|
|
20240905,110300,39479110,4295,4295,4295,4295,22
|
|
20240905,110200,39384620,4290,4290,4290,4290,8
|
|
20240905,110100,39350300,4285,4285,4285,4285,20
|
|
20240905,110000,39264600,4290,4290,4290,4290,17
|
|
20240905,105900,39191670,4290,4290,4290,4290,0
|
|
20240905,105800,39191670,4290,4295,4295,4290,21
|
|
20240905,105700,39101575,4290,4290,4290,4290,31
|
|
20240905,105600,38968585,4290,4290,4290,4290,52
|
|
20240905,105500,38745505,4285,4285,4285,4285,19
|
|
20240905,105400,38664090,4290,4290,4290,4290,58
|
|
20240905,105300,38415270,4295,4295,4295,4295,6
|
|
20240905,105200,38389500,4295,4295,4295,4295,0
|
|
20240905,105100,38389500,4295,4295,4295,4295,0
|
|
20240905,105000,38389500,4295,4295,4295,4295,20
|
|
20240905,104900,38303600,4300,4300,4300,4300,20
|
|
20240905,104800,38217600,4310,4310,4310,4310,0
|
|
20240905,104700,38217600,4310,4310,4310,4310,2
|
|
20240905,104600,38208980,4310,4310,4310,4310,3
|
|
20240905,104500,38196050,4300,4300,4300,4300,80
|
|
20240905,104400,37852050,4295,4295,4295,4295,40
|
|
20240905,104300,37680250,4290,4290,4290,4290,0
|
|
20240905,104200,37680250,4290,4290,4290,4290,26
|
|
20240905,104100,37568710,4290,4290,4290,4290,0
|
|
20240905,104000,37568710,4290,4300,4300,4290,35
|
|
20240905,103900,37418550,4295,4295,4295,4295,210
|
|
20240905,103800,36516600,4295,4295,4295,4295,844
|
|
20240905,103700,32891620,4300,4300,4300,4300,0
|
|
20240905,103600,32891620,4300,4300,4300,4300,1256
|
|
20240905,103500,27490820,4300,4300,4300,4300,26
|
|
20240905,103400,27379020,4300,4305,4305,4300,101
|
|
20240905,103300,26944715,4300,4305,4305,4300,21
|
|
20240905,103200,26854410,4300,4300,4300,4300,0
|
|
20240905,103100,26854410,4300,4300,4300,4300,45
|
|
20240905,103000,26660910,4305,4305,4305,4305,0
|
|
20240905,102900,26660910,4305,4305,4305,4305,1
|
|
20240905,102800,26656605,4300,4300,4300,4300,46
|
|
20240905,102700,26458805,4305,4305,4305,4305,0
|
|
20240905,102600,26458805,4305,4305,4305,4305,0
|
|
20240905,102500,26458805,4305,4300,4305,4300,34
|
|
20240905,102400,26312535,4300,4300,4300,4300,0
|
|
20240905,102300,26312535,4300,4300,4300,4300,25
|
|
20240905,102200,26205035,4300,4300,4300,4300,19
|
|
20240905,102100,26123335,4310,4310,4310,4310,0
|
|
20240905,102000,26123335,4310,4305,4310,4300,160
|
|
20240905,101900,25434730,4305,4305,4305,4305,0
|
|
20240905,101800,25434730,4305,4305,4305,4305,50
|
|
20240905,101700,25219480,4305,4305,4305,4305,46
|
|
20240905,101600,25021450,4305,4310,4310,4305,47
|
|
20240905,101500,24818960,4305,4305,4305,4305,0
|
|
20240905,101400,24818960,4305,4305,4305,4305,46
|
|
20240905,101300,24620930,4305,4305,4305,4305,425
|
|
20240905,101200,22791305,4335,4335,4335,4335,0
|
|
20240905,101100,22791305,4335,4335,4335,4335,0
|
|
20240905,101000,22791305,4335,4335,4335,4335,0
|
|
20240905,100900,22791305,4335,4320,4365,4310,681
|
|
20240905,100800,19853485,4380,4330,4380,4330,87
|
|
20240905,100700,19476225,4325,4325,4325,4325,793
|
|
20240905,100600,16046500,4325,4325,4325,4325,45
|
|
20240905,100500,15851875,4325,4325,4325,4325,0
|
|
20240905,100400,15851875,4325,4325,4325,4325,0
|
|
20240905,100300,15851875,4325,4325,4325,4325,45
|
|
20240905,100200,15657250,4325,4325,4325,4325,83
|
|
20240905,100100,15298275,4325,4325,4325,4325,20
|
|
20240905,100000,15211775,4325,4325,4325,4325,0
|
|
20240905,095900,15211775,4325,4325,4325,4325,26
|
|
20240905,095800,15099325,4330,4330,4330,4330,311
|
|
20240905,095700,13752695,4330,4330,4330,4330,0
|
|
20240905,095600,13752695,4330,4330,4330,4330,526
|
|
20240905,095500,11475115,4340,4340,4340,4340,0
|
|
20240905,095400,11475115,4340,4340,4340,4340,0
|
|
20240905,095300,11475115,4340,4340,4340,4335,375
|
|
20240905,095200,9849480,4335,4340,4340,4335,46
|
|
20240905,095100,9650065,4335,4335,4335,4335,25
|
|
20240905,095000,9541690,4335,4330,4335,4330,21
|
|
20240905,094900,9450755,4340,4340,4340,4340,0
|
|
20240905,094800,9450755,4340,4325,4340,4325,390
|
|
20240905,094700,7760120,4320,4320,4320,4320,20
|
|
20240905,094600,7673720,4325,4325,4325,4325,18
|
|
20240905,094500,7595870,4320,4320,4320,4320,26
|
|
20240905,094400,7483550,4325,4325,4325,4325,0
|
|
20240905,094300,7483550,4325,4325,4325,4325,41
|
|
20240905,094200,7306225,4320,4320,4320,4320,11
|
|
20240905,094100,7258705,4320,4330,4330,4320,36
|
|
20240905,094000,7103175,4325,4325,4325,4325,43
|
|
20240905,093900,6917200,4325,4330,4330,4325,35
|
|
20240905,093800,6765775,4335,4335,4335,4335,45
|
|
20240905,093700,6570700,4340,4340,4340,4340,1
|
|
20240905,093600,6566360,4335,4335,4335,4330,168
|
|
20240905,093500,5838205,4340,4340,4340,4340,0
|
|
20240905,093400,5838205,4340,4335,4340,4335,76
|
|
20240905,093300,5508495,4335,4335,4335,4335,34
|
|
20240905,093200,5361105,4345,4345,4345,4345,0
|
|
20240905,093100,5361105,4345,4330,4345,4330,61
|
|
20240905,093000,5096790,4345,4345,4345,4345,1
|
|
20240905,092900,5092445,4335,4330,4335,4330,69
|
|
20240905,092800,4793485,4330,4330,4330,4330,16
|
|
20240905,092700,4724205,4355,4355,4355,4355,0
|
|
20240905,092600,4724205,4355,4355,4355,4355,0
|
|
20240905,092500,4724205,4355,4335,4355,4335,23
|
|
20240905,092400,4624480,4390,4390,4390,4390,0
|
|
20240905,092300,4624480,4390,4315,4390,4315,655
|
|
20240905,092200,1764910,4315,4320,4320,4315,4
|
|
20240905,092100,1747645,4310,4315,4315,4310,30
|
|
20240905,092000,1618250,4315,4315,4315,4315,0
|
|
20240905,091900,1618250,4315,4315,4315,4315,2
|
|
20240905,091800,1609620,4340,4340,4340,4340,0
|
|
20240905,091700,1609620,4340,4340,4340,4340,0
|
|
20240905,091600,1609620,4340,4340,4340,4340,0
|
|
20240905,091500,1609620,4340,4340,4340,4340,0
|
|
20240905,091400,1609620,4340,4340,4340,4340,0
|
|
20240905,091300,1609620,4340,4305,4340,4305,3
|
|
20240905,091200,1596670,4350,4305,4350,4305,108
|
|
20240905,091100,1131685,4305,4305,4305,4300,42
|
|
20240905,091000,950970,4290,4300,4300,4290,139
|
|
20240905,090900,354510,4300,4290,4300,4290,8
|
|
20240905,090800,320165,4300,4295,4300,4295,9
|
|
20240905,090700,281505,4300,4300,4300,4300,0
|
|
20240905,090600,281505,4300,4305,4305,4285,16
|
|
20240905,090500,212700,4305,4305,4305,4305,22
|
|
20240905,090400,117990,4300,4300,4300,4300,6
|
|
20240905,090300,92190,4390,4390,4390,4390,0
|
|
20240905,090200,92190,4390,4390,4390,4390,0
|
|
20240905,090100,92190,4390,4390,4390,4390,0
|
|
20240905,090000,92190,4390,4390,4390,4390,21
|