719 lines
36 KiB
CSV
719 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,205600,41623166650,4260,4260,4260,4260,65802
|
|
20240903,205500,41623166650,4260,4260,4260,4260,0
|
|
20240903,205400,41623166650,4260,4260,4260,4260,0
|
|
20240903,205300,41623166650,4260,4260,4260,4260,0
|
|
20240903,205200,41623166650,4260,4260,4260,4260,0
|
|
20240903,205100,41623166650,4260,4260,4260,4260,0
|
|
20240903,205000,41623166650,4260,4260,4260,4260,0
|
|
20240903,204900,41623166650,4260,4260,4260,4260,0
|
|
20240903,204800,41623166650,4260,4260,4260,4260,0
|
|
20240903,204700,41623166650,4260,4260,4260,4260,0
|
|
20240903,204600,41623166650,4260,4260,4260,4260,0
|
|
20240903,204500,41623166650,4260,4260,4260,4260,0
|
|
20240903,204400,41623166650,4260,4260,4260,4260,0
|
|
20240903,204300,41623166650,4260,4260,4260,4260,0
|
|
20240903,204200,41623166650,4260,4260,4260,4260,0
|
|
20240903,204100,41623166650,4260,4260,4260,4260,0
|
|
20240903,204000,41623166650,4260,4260,4260,4260,0
|
|
20240903,203900,41623166650,4260,4260,4260,4260,0
|
|
20240903,203800,41623166650,4260,4260,4260,4260,0
|
|
20240903,203700,41623166650,4260,4260,4260,4260,0
|
|
20240903,203600,41623166650,4260,4260,4260,4260,0
|
|
20240903,203500,41623166650,4260,4260,4260,4260,0
|
|
20240903,203400,41623166650,4260,4260,4260,4260,0
|
|
20240903,203300,41623166650,4260,4260,4260,4260,0
|
|
20240903,203200,41623166650,4260,4260,4260,4260,0
|
|
20240903,203100,41623166650,4260,4260,4260,4260,0
|
|
20240903,203000,41623166650,4260,4260,4260,4260,0
|
|
20240903,202900,41623166650,4260,4260,4260,4260,0
|
|
20240903,202800,41623166650,4260,4260,4260,4260,0
|
|
20240903,202700,41623166650,4260,4260,4260,4260,0
|
|
20240903,202600,41623166650,4260,4260,4260,4260,65802
|
|
20240903,202500,41623166650,4260,4260,4260,4260,0
|
|
20240903,202400,41623166650,4260,4260,4260,4260,0
|
|
20240903,202300,41623166650,4260,4260,4260,4260,0
|
|
20240903,202200,41623166650,4260,4260,4260,4260,0
|
|
20240903,202100,41623166650,4260,4260,4260,4260,0
|
|
20240903,202000,41623166650,4260,4260,4260,4260,0
|
|
20240903,201900,41623166650,4260,4260,4260,4260,0
|
|
20240903,201800,41623166650,4260,4260,4260,4260,0
|
|
20240903,201700,41623166650,4260,4260,4260,4260,0
|
|
20240903,201600,41623166650,4260,4260,4260,4260,0
|
|
20240903,201500,41623166650,4260,4260,4260,4260,0
|
|
20240903,201400,41623166650,4260,4260,4260,4260,0
|
|
20240903,201300,41623166650,4260,4260,4260,4260,0
|
|
20240903,201200,41623166650,4260,4260,4260,4260,0
|
|
20240903,201100,41623166650,4260,4260,4260,4260,0
|
|
20240903,201000,41623166650,4260,4260,4260,4260,0
|
|
20240903,200900,41623166650,4260,4260,4260,4260,0
|
|
20240903,200800,41623166650,4260,4260,4260,4260,0
|
|
20240903,200700,41623166650,4260,4260,4260,4260,0
|
|
20240903,200600,41623166650,4260,4260,4260,4260,0
|
|
20240903,200500,41623166650,4260,4260,4260,4260,0
|
|
20240903,200400,41623166650,4260,4260,4260,4260,0
|
|
20240903,200300,41623166650,4260,4260,4260,4260,0
|
|
20240903,200200,41623166650,4260,4260,4260,4260,0
|
|
20240903,200100,41623166650,4260,4260,4260,4260,0
|
|
20240903,200000,41623166650,4260,4260,4260,4260,0
|
|
20240903,195900,41623166650,4260,4260,4260,4260,0
|
|
20240903,195800,41623166650,4260,4260,4260,4260,0
|
|
20240903,195700,41623166650,4260,4260,4260,4260,0
|
|
20240903,195600,41623166650,4260,4260,4260,4260,65802
|
|
20240903,195500,41623166650,4260,4260,4260,4260,0
|
|
20240903,195400,41623166650,4260,4260,4260,4260,0
|
|
20240903,195300,41623166650,4260,4260,4260,4260,0
|
|
20240903,195200,41623166650,4260,4260,4260,4260,0
|
|
20240903,195100,41623166650,4260,4260,4260,4260,0
|
|
20240903,195000,41623166650,4260,4260,4260,4260,0
|
|
20240903,194900,41623166650,4260,4260,4260,4260,0
|
|
20240903,194800,41623166650,4260,4260,4260,4260,0
|
|
20240903,194700,41623166650,4260,4260,4260,4260,0
|
|
20240903,194600,41623166650,4260,4260,4260,4260,0
|
|
20240903,194500,41623166650,4260,4260,4260,4260,0
|
|
20240903,194400,41623166650,4260,4260,4260,4260,0
|
|
20240903,194300,41623166650,4260,4260,4260,4260,0
|
|
20240903,194200,41623166650,4260,4260,4260,4260,0
|
|
20240903,194100,41623166650,4260,4260,4260,4260,0
|
|
20240903,194000,41623166650,4260,4260,4260,4260,0
|
|
20240903,193900,41623166650,4260,4260,4260,4260,0
|
|
20240903,193800,41623166650,4260,4260,4260,4260,0
|
|
20240903,193700,41623166650,4260,4260,4260,4260,0
|
|
20240903,193600,41623166650,4260,4260,4260,4260,0
|
|
20240903,193500,41623166650,4260,4260,4260,4260,0
|
|
20240903,193400,41623166650,4260,4260,4260,4260,0
|
|
20240903,193300,41623166650,4260,4260,4260,4260,0
|
|
20240903,193200,41623166650,4260,4260,4260,4260,0
|
|
20240903,193100,41623166650,4260,4260,4260,4260,0
|
|
20240903,193000,41623166650,4260,4260,4260,4260,0
|
|
20240903,192900,41623166650,4260,4260,4260,4260,0
|
|
20240903,192800,41623166650,4260,4260,4260,4260,0
|
|
20240903,192700,41623166650,4260,4260,4260,4260,0
|
|
20240903,192600,41623166650,4260,4260,4260,4260,65802
|
|
20240903,192500,41623166650,4260,4260,4260,4260,0
|
|
20240903,192400,41623166650,4260,4260,4260,4260,0
|
|
20240903,192300,41623166650,4260,4260,4260,4260,0
|
|
20240903,192200,41623166650,4260,4260,4260,4260,0
|
|
20240903,192100,41623166650,4260,4260,4260,4260,0
|
|
20240903,192000,41623166650,4260,4260,4260,4260,0
|
|
20240903,191900,41623166650,4260,4260,4260,4260,0
|
|
20240903,191800,41623166650,4260,4260,4260,4260,0
|
|
20240903,191700,41623166650,4260,4260,4260,4260,0
|
|
20240903,191600,41623166650,4260,4260,4260,4260,0
|
|
20240903,191500,41623166650,4260,4260,4260,4260,0
|
|
20240903,191400,41623166650,4260,4260,4260,4260,0
|
|
20240903,191300,41623166650,4260,4260,4260,4260,0
|
|
20240903,191200,41623166650,4260,4260,4260,4260,0
|
|
20240903,191100,41623166650,4260,4260,4260,4260,0
|
|
20240903,191000,41623166650,4260,4260,4260,4260,0
|
|
20240903,190900,41623166650,4260,4260,4260,4260,0
|
|
20240903,190800,41623166650,4260,4260,4260,4260,0
|
|
20240903,190700,41623166650,4260,4260,4260,4260,0
|
|
20240903,190600,41623166650,4260,4260,4260,4260,0
|
|
20240903,190500,41623166650,4260,4260,4260,4260,0
|
|
20240903,190400,41623166650,4260,4260,4260,4260,0
|
|
20240903,190300,41623166650,4260,4260,4260,4260,0
|
|
20240903,190200,41623166650,4260,4260,4260,4260,0
|
|
20240903,190100,41623166650,4260,4260,4260,4260,0
|
|
20240903,190000,41623166650,4260,4260,4260,4260,0
|
|
20240903,185900,41623166650,4260,4260,4260,4260,0
|
|
20240903,185800,41623166650,4260,4260,4260,4260,0
|
|
20240903,185700,41623166650,4260,4260,4260,4260,0
|
|
20240903,185600,41623166650,4260,4260,4260,4260,65802
|
|
20240903,185500,41623166650,4260,4260,4260,4260,0
|
|
20240903,185400,41623166650,4260,4260,4260,4260,0
|
|
20240903,185300,41623166650,4260,4260,4260,4260,0
|
|
20240903,185200,41623166650,4260,4260,4260,4260,0
|
|
20240903,185100,41623166650,4260,4260,4260,4260,0
|
|
20240903,185000,41623166650,4260,4260,4260,4260,0
|
|
20240903,184900,41623166650,4260,4260,4260,4260,0
|
|
20240903,184800,41623166650,4260,4260,4260,4260,0
|
|
20240903,184700,41623166650,4260,4260,4260,4260,0
|
|
20240903,184600,41623166650,4260,4260,4260,4260,0
|
|
20240903,184500,41623166650,4260,4260,4260,4260,0
|
|
20240903,184400,41623166650,4260,4260,4260,4260,0
|
|
20240903,184300,41623166650,4260,4260,4260,4260,0
|
|
20240903,184200,41623166650,4260,4260,4260,4260,0
|
|
20240903,184100,41623166650,4260,4260,4260,4260,0
|
|
20240903,184000,41623166650,4260,4260,4260,4260,0
|
|
20240903,183900,41623166650,4260,4260,4260,4260,0
|
|
20240903,183800,41623166650,4260,4260,4260,4260,0
|
|
20240903,183700,41623166650,4260,4260,4260,4260,0
|
|
20240903,183600,41623166650,4260,4260,4260,4260,0
|
|
20240903,183500,41623166650,4260,4260,4260,4260,0
|
|
20240903,183400,41623166650,4260,4260,4260,4260,0
|
|
20240903,183300,41623166650,4260,4260,4260,4260,0
|
|
20240903,183200,41623166650,4260,4260,4260,4260,0
|
|
20240903,183100,41623166650,4260,4260,4260,4260,0
|
|
20240903,183000,41623166650,4260,4260,4260,4260,0
|
|
20240903,182900,41623166650,4260,4260,4260,4260,0
|
|
20240903,182800,41623166650,4260,4260,4260,4260,0
|
|
20240903,182700,41623166650,4260,4260,4260,4260,0
|
|
20240903,182600,41623166650,4260,4260,4260,4260,65802
|
|
20240903,182500,41623166650,4260,4260,4260,4260,0
|
|
20240903,182400,41623166650,4260,4260,4260,4260,0
|
|
20240903,182300,41623166650,4260,4260,4260,4260,0
|
|
20240903,182200,41623166650,4260,4260,4260,4260,0
|
|
20240903,182100,41623166650,4260,4260,4260,4260,0
|
|
20240903,182000,41623166650,4260,4260,4260,4260,0
|
|
20240903,181900,41623166650,4260,4260,4260,4260,0
|
|
20240903,181800,41623166650,4260,4260,4260,4260,0
|
|
20240903,181700,41623166650,4260,4260,4260,4260,0
|
|
20240903,181600,41623166650,4260,4260,4260,4260,0
|
|
20240903,181500,41623166650,4260,4260,4260,4260,0
|
|
20240903,181400,41623166650,4260,4260,4260,4260,0
|
|
20240903,181300,41623166650,4260,4260,4260,4260,0
|
|
20240903,181200,41623166650,4260,4260,4260,4260,0
|
|
20240903,181100,41623166650,4260,4260,4260,4260,0
|
|
20240903,181000,41623166650,4260,4260,4260,4260,0
|
|
20240903,180900,41623166650,4260,4260,4260,4260,0
|
|
20240903,180800,41623166650,4260,4260,4260,4260,0
|
|
20240903,180700,41623166650,4260,4260,4260,4260,0
|
|
20240903,180600,41623166650,4260,4260,4260,4260,0
|
|
20240903,180500,41623166650,4260,4260,4260,4260,0
|
|
20240903,180400,41623166650,4260,4260,4260,4260,0
|
|
20240903,180300,41623166650,4260,4260,4260,4260,0
|
|
20240903,180200,41623166650,4260,4260,4260,4260,0
|
|
20240903,180100,41623166650,4260,4260,4260,4260,0
|
|
20240903,180000,41623166650,4260,4260,4260,4260,0
|
|
20240903,175900,41623166650,4260,4260,4260,4260,0
|
|
20240903,175800,41623166650,4260,4260,4260,4260,0
|
|
20240903,175700,41623166650,4260,4260,4260,4260,0
|
|
20240903,175600,41623166650,4260,4260,4260,4260,65802
|
|
20240903,175500,41623166650,4260,4260,4260,4260,0
|
|
20240903,175400,41623166650,4260,4260,4260,4260,0
|
|
20240903,175300,41623166650,4260,4260,4260,4260,0
|
|
20240903,175200,41623166650,4260,4260,4260,4260,0
|
|
20240903,175100,41623166650,4260,4260,4260,4260,0
|
|
20240903,175000,41623166650,4260,4260,4260,4260,0
|
|
20240903,174900,41623166650,4260,4260,4260,4260,0
|
|
20240903,174800,41623166650,4260,4260,4260,4260,0
|
|
20240903,174700,41623166650,4260,4260,4260,4260,0
|
|
20240903,174600,41623166650,4260,4260,4260,4260,0
|
|
20240903,174500,41623166650,4260,4260,4260,4260,0
|
|
20240903,174400,41623166650,4260,4260,4260,4260,0
|
|
20240903,174300,41623166650,4260,4260,4260,4260,0
|
|
20240903,174200,41623166650,4260,4260,4260,4260,0
|
|
20240903,174100,41623166650,4260,4260,4260,4260,0
|
|
20240903,174000,41623166650,4260,4260,4260,4260,0
|
|
20240903,173900,41623166650,4260,4260,4260,4260,0
|
|
20240903,173800,41623166650,4260,4260,4260,4260,0
|
|
20240903,173700,41623166650,4260,4260,4260,4260,0
|
|
20240903,173600,41623166650,4260,4260,4260,4260,0
|
|
20240903,173500,41623166650,4260,4260,4260,4260,0
|
|
20240903,173400,41623166650,4260,4260,4260,4260,0
|
|
20240903,173300,41623166650,4260,4260,4260,4260,0
|
|
20240903,173200,41623166650,4260,4260,4260,4260,0
|
|
20240903,173100,41623166650,4260,4260,4260,4260,0
|
|
20240903,173000,41623166650,4260,4260,4260,4260,0
|
|
20240903,172900,41623166650,4260,4260,4260,4260,0
|
|
20240903,172800,41623166650,4260,4260,4260,4260,0
|
|
20240903,172700,41623166650,4260,4260,4260,4260,0
|
|
20240903,172600,41623166650,4260,4260,4260,4260,65802
|
|
20240903,172500,41623166650,4260,4260,4260,4260,0
|
|
20240903,172400,41623166650,4260,4260,4260,4260,0
|
|
20240903,172300,41623166650,4260,4260,4260,4260,0
|
|
20240903,172200,41623166650,4260,4260,4260,4260,0
|
|
20240903,172100,41623166650,4260,4260,4260,4260,0
|
|
20240903,172000,41623166650,4260,4260,4260,4260,0
|
|
20240903,171900,41623166650,4260,4260,4260,4260,0
|
|
20240903,171800,41623166650,4260,4260,4260,4260,0
|
|
20240903,171700,41623166650,4260,4260,4260,4260,0
|
|
20240903,171600,41623166650,4260,4260,4260,4260,0
|
|
20240903,171500,41623166650,4260,4260,4260,4260,0
|
|
20240903,171400,41623166650,4260,4260,4260,4260,0
|
|
20240903,171300,41623166650,4260,4260,4260,4260,0
|
|
20240903,171200,41623166650,4260,4260,4260,4260,0
|
|
20240903,171100,41623166650,4260,4260,4260,4260,0
|
|
20240903,171000,41623166650,4260,4260,4260,4260,0
|
|
20240903,170900,41623166650,4260,4260,4260,4260,0
|
|
20240903,170800,41623166650,4260,4260,4260,4260,0
|
|
20240903,170700,41623166650,4260,4260,4260,4260,0
|
|
20240903,170600,41623166650,4260,4260,4260,4260,0
|
|
20240903,170500,41623166650,4260,4260,4260,4260,0
|
|
20240903,170400,41623166650,4260,4260,4260,4260,0
|
|
20240903,170300,41623166650,4260,4260,4260,4260,0
|
|
20240903,170200,41623166650,4260,4260,4260,4260,0
|
|
20240903,170100,41623166650,4260,4260,4260,4260,0
|
|
20240903,170000,41623166650,4260,4260,4260,4260,0
|
|
20240903,165900,41623166650,4260,4260,4260,4260,0
|
|
20240903,165800,41623166650,4260,4260,4260,4260,0
|
|
20240903,165700,41623166650,4260,4260,4260,4260,0
|
|
20240903,165600,41623166650,4260,4260,4260,4260,65802
|
|
20240903,165500,41623166650,4260,4260,4260,4260,0
|
|
20240903,165400,41623166650,4260,4260,4260,4260,0
|
|
20240903,165300,41623166650,4260,4260,4260,4260,0
|
|
20240903,165200,41623166650,4260,4260,4260,4260,0
|
|
20240903,165100,41623166650,4260,4260,4260,4260,0
|
|
20240903,165000,41623166650,4260,4260,4260,4260,0
|
|
20240903,164900,41623166650,4260,4260,4260,4260,0
|
|
20240903,164800,41623166650,4260,4260,4260,4260,0
|
|
20240903,164700,41623166650,4260,4260,4260,4260,0
|
|
20240903,164600,41623166650,4260,4260,4260,4260,0
|
|
20240903,164500,41623166650,4260,4260,4260,4260,0
|
|
20240903,164400,41623166650,4260,4260,4260,4260,0
|
|
20240903,164300,41623166650,4260,4260,4260,4260,0
|
|
20240903,164200,41623166650,4260,4260,4260,4260,0
|
|
20240903,164100,41623166650,4260,4260,4260,4260,0
|
|
20240903,164000,41623166650,4260,4260,4260,4260,0
|
|
20240903,163900,41623166650,4260,4260,4260,4260,0
|
|
20240903,163800,41623166650,4260,4260,4260,4260,0
|
|
20240903,163700,41623166650,4260,4260,4260,4260,0
|
|
20240903,163600,41623166650,4260,4260,4260,4260,0
|
|
20240903,163500,41623166650,4260,4260,4260,4260,0
|
|
20240903,163400,41623166650,4260,4260,4260,4260,0
|
|
20240903,163300,41623166650,4260,4260,4260,4260,0
|
|
20240903,163200,41623166650,4260,4260,4260,4260,0
|
|
20240903,163100,41623166650,4260,4260,4260,4260,0
|
|
20240903,163000,41623166650,4260,4260,4260,4260,0
|
|
20240903,162900,41623166650,4260,4260,4260,4260,0
|
|
20240903,162800,41623166650,4260,4260,4260,4260,0
|
|
20240903,162700,41623166650,4260,4260,4260,4260,0
|
|
20240903,162600,41623166650,4260,4260,4260,4260,65802
|
|
20240903,162500,41623166650,4260,4260,4260,4260,0
|
|
20240903,162400,41623166650,4260,4260,4260,4260,0
|
|
20240903,162300,41623166650,4260,4260,4260,4260,0
|
|
20240903,162200,41623166650,4260,4260,4260,4260,0
|
|
20240903,162100,41623166650,4260,4260,4260,4260,0
|
|
20240903,162000,41623166650,4260,4260,4260,4260,0
|
|
20240903,161900,41623166650,4260,4260,4260,4260,0
|
|
20240903,161800,41623166650,4260,4260,4260,4260,0
|
|
20240903,161700,41623166650,4260,4260,4260,4260,0
|
|
20240903,161600,41623166650,4260,4260,4260,4260,0
|
|
20240903,161500,41623166650,4260,4260,4260,4260,0
|
|
20240903,161400,41623166650,4260,4260,4260,4260,0
|
|
20240903,161300,41623166650,4260,4260,4260,4260,0
|
|
20240903,161200,41623166650,4260,4260,4260,4260,0
|
|
20240903,161100,41623166650,4260,4260,4260,4260,0
|
|
20240903,161000,41623166650,4260,4260,4260,4260,0
|
|
20240903,160900,41623166650,4260,4260,4260,4260,0
|
|
20240903,160800,41623166650,4260,4260,4260,4260,0
|
|
20240903,160700,41623166650,4260,4260,4260,4260,0
|
|
20240903,160600,41623166650,4260,4260,4260,4260,0
|
|
20240903,160500,41623166650,4260,4260,4260,4260,0
|
|
20240903,160400,41623166650,4260,4260,4260,4260,0
|
|
20240903,160300,41623166650,4260,4260,4260,4260,0
|
|
20240903,160200,41623166650,4260,4260,4260,4260,0
|
|
20240903,160100,41623166650,4260,4260,4260,4260,0
|
|
20240903,160000,41623166650,4260,4260,4260,4260,0
|
|
20240903,155900,41623166650,4260,4260,4260,4260,0
|
|
20240903,155800,41623166650,4260,4260,4260,4260,0
|
|
20240903,155700,41623166650,4260,4260,4260,4260,0
|
|
20240903,155600,41623166650,4260,4260,4260,4260,65802
|
|
20240903,155500,41623166650,4260,4260,4260,4260,0
|
|
20240903,155400,41623166650,4260,4260,4260,4260,0
|
|
20240903,155300,41623166650,4260,4260,4260,4260,0
|
|
20240903,155200,41623166650,4260,4260,4260,4260,0
|
|
20240903,155100,41623166650,4260,4260,4260,4260,0
|
|
20240903,155000,41623166650,4260,4260,4260,4260,0
|
|
20240903,154900,41623166650,4260,4260,4260,4260,0
|
|
20240903,154800,41623166650,4260,4260,4260,4260,0
|
|
20240903,154700,41623166650,4260,4260,4260,4260,0
|
|
20240903,154600,41623166650,4260,4260,4260,4260,0
|
|
20240903,154500,41623166650,4260,4260,4260,4260,0
|
|
20240903,154400,41623166650,4260,4260,4260,4260,0
|
|
20240903,154300,41623166650,4260,4260,4260,4260,0
|
|
20240903,154200,41623166650,4260,4260,4260,4260,0
|
|
20240903,154100,41623166650,4260,4260,4260,4260,0
|
|
20240903,154000,41623166650,4260,4260,4260,4260,0
|
|
20240903,153900,41623166650,4260,4260,4260,4260,0
|
|
20240903,153800,41623166650,4260,4260,4260,4260,0
|
|
20240903,153700,41623166650,4260,4260,4260,4260,0
|
|
20240903,153600,41623166650,4260,4260,4260,4260,0
|
|
20240903,153500,41623166650,4260,4260,4260,4260,0
|
|
20240903,153400,41623166650,4260,4260,4260,4260,0
|
|
20240903,153300,41623166650,4260,4260,4260,4260,0
|
|
20240903,153200,41623166650,4260,4260,4260,4260,0
|
|
20240903,153100,41623166650,4260,4260,4260,4260,0
|
|
20240903,153000,41623166650,4260,4260,4260,4260,65802
|
|
20240903,152900,41342850130,4255,4255,4255,4255,0
|
|
20240903,152800,41342850130,4255,4255,4255,4255,0
|
|
20240903,152700,41342850130,4255,4255,4255,4255,0
|
|
20240903,152600,41342850130,4255,4255,4255,4255,0
|
|
20240903,152500,41342850130,4255,4255,4255,4255,0
|
|
20240903,152400,41342850130,4255,4255,4255,4255,0
|
|
20240903,152300,41342850130,4255,4255,4255,4255,0
|
|
20240903,152200,41342850130,4255,4255,4255,4255,0
|
|
20240903,152100,41342850130,4255,4255,4255,4255,0
|
|
20240903,152000,41342850130,4255,4255,4255,4255,0
|
|
20240903,151900,41342850130,4255,4265,4280,4250,42972
|
|
20240903,151800,41159588290,4260,4275,4280,4260,10044
|
|
20240903,151700,41116730100,4275,4285,4290,4275,15725
|
|
20240903,151600,41049340665,4285,4255,4290,4255,15174
|
|
20240903,151500,40984508855,4255,4270,4280,4255,11918
|
|
20240903,151400,40933707325,4270,4280,4290,4260,14643
|
|
20240903,151300,40871081270,4280,4290,4295,4280,8225
|
|
20240903,151200,40835836410,4290,4290,4295,4285,4345
|
|
20240903,151100,40817200650,4295,4300,4300,4290,5809
|
|
20240903,151000,40792252995,4290,4280,4305,4275,11599
|
|
20240903,150900,40742452055,4275,4290,4295,4275,5231
|
|
20240903,150800,40720047465,4290,4280,4295,4280,5978
|
|
20240903,150700,40694414445,4280,4270,4280,4265,5297
|
|
20240903,150600,40671768350,4265,4300,4300,4250,21055
|
|
20240903,150500,40581985670,4280,4305,4325,4265,32170
|
|
20240903,150400,40444081580,4305,4320,4330,4300,7134
|
|
20240903,150300,40413343495,4330,4325,4335,4305,12457
|
|
20240903,150200,40359618280,4310,4300,4330,4300,14058
|
|
20240903,150100,40298784985,4300,4335,4340,4300,22126
|
|
20240903,150000,40203014655,4330,4305,4350,4305,34689
|
|
20240903,145900,40052829355,4305,4315,4320,4300,7628
|
|
20240903,145800,40019939980,4315,4295,4315,4285,14852
|
|
20240903,145700,39956009545,4295,4310,4315,4290,9944
|
|
20240903,145600,39913251385,4310,4310,4310,4300,15179
|
|
20240903,145500,39847906885,4305,4280,4310,4275,16714
|
|
20240903,145400,39776188125,4275,4280,4280,4275,3991
|
|
20240903,145300,39759113670,4285,4285,4285,4270,6462
|
|
20240903,145200,39731465160,4285,4280,4290,4270,15379
|
|
20240903,145100,39665630880,4275,4255,4285,4250,16137
|
|
20240903,145000,39596647040,4250,4260,4270,4250,4199
|
|
20240903,144900,39578754530,4255,4260,4270,4255,9418
|
|
20240903,144800,39538632740,4255,4265,4270,4245,15746
|
|
20240903,144700,39471598895,4260,4275,4290,4260,18585
|
|
20240903,144600,39392235695,4275,4285,4290,4275,5026
|
|
20240903,144500,39370712930,4280,4290,4295,4275,5859
|
|
20240903,144400,39345609610,4290,4275,4300,4275,3527
|
|
20240903,144300,39330484540,4275,4280,4290,4275,5524
|
|
20240903,144200,39306844465,4280,4285,4290,4280,2879
|
|
20240903,144100,39294506485,4280,4300,4330,4280,7119
|
|
20240903,144000,39263886430,4295,4295,4335,4295,51798
|
|
20240903,143900,39040130750,4300,4275,4305,4270,7860
|
|
20240903,143800,39006455615,4275,4305,4305,4270,17235
|
|
20240903,143700,38932577810,4300,4300,4305,4295,9836
|
|
20240903,143600,38890284185,4305,4310,4310,4290,14098
|
|
20240903,143500,38829644225,4305,4340,4345,4245,50098
|
|
20240903,143400,38613833105,4340,4245,4340,4245,87019
|
|
20240903,143300,38239726005,4245,4240,4250,4225,7573
|
|
20240903,143200,38207652380,4240,4230,4240,4220,3353
|
|
20240903,143100,38193457890,4235,4250,4255,4220,55430
|
|
20240903,143000,37959143800,4250,4240,4250,4225,5223
|
|
20240903,142900,37937009510,4235,4230,4255,4230,4797
|
|
20240903,142800,37916664455,4230,4265,4265,4225,17768
|
|
20240903,142700,37841315230,4260,4270,4270,4250,3421
|
|
20240903,142600,37826730420,4265,4225,4275,4225,24442
|
|
20240903,142500,37722952360,4225,4250,4255,4220,45465
|
|
20240903,142400,37530125385,4255,4270,4270,4250,9082
|
|
20240903,142300,37491460935,4260,4280,4290,4260,6745
|
|
20240903,142200,37462615175,4285,4260,4285,4255,9029
|
|
20240903,142100,37424100745,4260,4250,4265,4240,16164
|
|
20240903,142000,37355360600,4255,4260,4260,4245,5841
|
|
20240903,141900,37330531510,4260,4250,4260,4250,9827
|
|
20240903,141800,37288715725,4250,4250,4255,4245,8204
|
|
20240903,141700,37253848470,4255,4250,4265,4235,30206
|
|
20240903,141600,37125464400,4250,4265,4295,4250,27007
|
|
20240903,141500,37010326145,4255,4285,4300,4255,21887
|
|
20240903,141400,36916977155,4300,4315,4320,4280,11892
|
|
20240903,141300,36865855910,4315,4310,4315,4305,5390
|
|
20240903,141200,36842632140,4310,4300,4310,4295,6026
|
|
20240903,141100,36816695330,4300,4310,4315,4295,6253
|
|
20240903,141000,36789782185,4310,4315,4320,4295,7745
|
|
20240903,140900,36756412160,4320,4315,4320,4305,5536
|
|
20240903,140800,36732516080,4315,4285,4320,4285,5615
|
|
20240903,140700,36708350185,4300,4275,4300,4275,5248
|
|
20240903,140600,36685876030,4280,4275,4290,4270,7103
|
|
20240903,140500,36655507590,4270,4320,4320,4270,11175
|
|
20240903,140400,36607591250,4320,4310,4325,4295,17712
|
|
20240903,140300,36531182720,4310,4320,4325,4295,16314
|
|
20240903,140200,36460851530,4325,4320,4325,4315,13234
|
|
20240903,140100,36403703450,4325,4310,4335,4300,19794
|
|
20240903,140000,36318170360,4305,4285,4305,4275,14580
|
|
20240903,135900,36255540775,4270,4270,4290,4270,6514
|
|
20240903,135800,36227678585,4250,4270,4280,4245,9614
|
|
20240903,135700,36186738500,4270,4265,4270,4250,5496
|
|
20240903,135600,36163326555,4265,4285,4290,4250,6072
|
|
20240903,135500,36137350155,4285,4250,4285,4245,7669
|
|
20240903,135400,36104672250,4245,4250,4260,4230,36765
|
|
20240903,135300,35949014365,4240,4285,4300,4240,30664
|
|
20240903,135200,35818427435,4280,4295,4295,4255,63782
|
|
20240903,135100,35546761790,4290,4280,4300,4250,34262
|
|
20240903,135000,35400630640,4275,4290,4310,4275,19780
|
|
20240903,134900,35315769590,4290,4330,4330,4290,11899
|
|
20240903,134800,35264537145,4325,4340,4345,4310,12297
|
|
20240903,134700,35211269880,4345,4310,4345,4280,38448
|
|
20240903,134600,35045607060,4310,4335,4335,4295,15599
|
|
20240903,134500,34978415550,4335,4305,4335,4305,10199
|
|
20240903,134400,34934420900,4305,4335,4335,4305,25977
|
|
20240903,134300,34822300855,4335,4330,4345,4320,22586
|
|
20240903,134200,34724430230,4325,4295,4335,4295,20994
|
|
20240903,134100,34633779325,4290,4290,4295,4260,27944
|
|
20240903,134000,34514267655,4295,4325,4335,4290,23346
|
|
20240903,133900,34413696670,4325,4340,4350,4310,40353
|
|
20240903,133800,34239152485,4345,4345,4355,4290,63095
|
|
20240903,133700,33966086985,4350,4290,4350,4285,105622
|
|
20240903,133600,33509297195,4295,4245,4295,4240,38466
|
|
20240903,133500,33344968035,4245,4220,4250,4220,3089
|
|
20240903,133400,33331882505,4220,4250,4250,4220,2850
|
|
20240903,133300,33319820045,4255,4240,4265,4230,19900
|
|
20240903,133200,33235248740,4240,4210,4240,4200,40889
|
|
20240903,133100,33062666700,4215,4220,4220,4200,5105
|
|
20240903,133000,33041181935,4220,4205,4220,4200,5696
|
|
20240903,132900,33017201585,4210,4195,4225,4190,10310
|
|
20240903,132800,32973796615,4195,4185,4200,4175,11876
|
|
20240903,132700,32924110625,4200,4200,4210,4185,12388
|
|
20240903,132600,32872150065,4200,4205,4220,4195,18602
|
|
20240903,132500,32793900180,4200,4200,4210,4175,23694
|
|
20240903,132400,32694538250,4200,4245,4245,4185,38994
|
|
20240903,132300,32530270850,4240,4270,4275,4235,20907
|
|
20240903,132200,32441191410,4265,4225,4280,4225,18974
|
|
20240903,132100,32360372780,4225,4245,4255,4225,14910
|
|
20240903,132000,32297157960,4245,4240,4260,4225,11234
|
|
20240903,131900,32249521750,4245,4250,4250,4220,21216
|
|
20240903,131800,32159676950,4265,4265,4275,4235,22441
|
|
20240903,131700,32064080740,4270,4250,4270,4250,9029
|
|
20240903,131600,32025619890,4255,4275,4275,4215,34531
|
|
20240903,131500,31879030250,4280,4285,4300,4270,38708
|
|
20240903,131400,31713035070,4295,4265,4300,4255,36849
|
|
20240903,131300,31555226950,4270,4260,4285,4220,42891
|
|
20240903,131200,31372852355,4285,4280,4315,4250,75074
|
|
20240903,131100,31050810575,4280,4210,4280,4210,69152
|
|
20240903,131000,30756674015,4195,4190,4230,4190,15268
|
|
20240903,130900,30692392525,4195,4225,4225,4185,21392
|
|
20240903,130800,30602449010,4220,4235,4240,4220,16727
|
|
20240903,130700,30531703180,4230,4230,4240,4225,9981
|
|
20240903,130600,30489476360,4230,4215,4250,4215,21541
|
|
20240903,130500,30398179100,4215,4250,4260,4210,41173
|
|
20240903,130400,30223530030,4255,4220,4255,4210,41975
|
|
20240903,130300,30045933705,4220,4195,4225,4180,24365
|
|
20240903,130200,29943476240,4190,4205,4220,4165,57965
|
|
20240903,130100,29700304765,4205,4175,4215,4140,54248
|
|
20240903,130000,29472944930,4180,4135,4180,4125,40276
|
|
20240903,125900,29305477785,4130,4130,4135,4115,4259
|
|
20240903,125800,29287910405,4130,4135,4135,4115,11457
|
|
20240903,125700,29240625890,4135,4125,4155,4125,42834
|
|
20240903,125600,29063176430,4125,4125,4130,4110,23138
|
|
20240903,125500,28967709825,4125,4085,4130,4085,15302
|
|
20240903,125400,28904814865,4085,4100,4105,4085,8044
|
|
20240903,125300,28871832905,4105,4080,4105,4070,21882
|
|
20240903,125200,28782302585,4080,4040,4080,4040,14076
|
|
20240903,125100,28725118640,4055,4050,4055,4035,18273
|
|
20240903,125000,28651231095,4055,4070,4070,4045,24632
|
|
20240903,124900,28551401435,4060,4050,4070,4050,3246
|
|
20240903,124800,28538210050,4060,4070,4085,4050,16115
|
|
20240903,124700,28472763665,4085,4080,4090,4060,20060
|
|
20240903,124600,28390975755,4075,4070,4095,4065,20543
|
|
20240903,124500,28307163285,4080,4070,4095,4070,24405
|
|
20240903,124400,28207517065,4070,4070,4075,4060,8042
|
|
20240903,124300,28174819270,4075,4060,4075,4055,6598
|
|
20240903,124200,28148010475,4060,4040,4060,4035,25891
|
|
20240903,124100,28043328785,4040,4040,4055,4025,22207
|
|
20240903,124000,27953709095,4045,4070,4090,4035,28402
|
|
20240903,123900,27838420250,4065,4075,4085,4065,6666
|
|
20240903,123800,27811297875,4085,4095,4095,4065,13258
|
|
20240903,123700,27757251720,4090,4085,4105,4070,19188
|
|
20240903,123600,27678984665,4085,4125,4130,4085,18315
|
|
20240903,123500,27603866250,4120,4100,4125,4090,8037
|
|
20240903,123400,27570877505,4100,4095,4130,4085,7847
|
|
20240903,123300,27538691510,4100,4105,4115,4080,16323
|
|
20240903,123200,27471828665,4115,4120,4125,4080,27815
|
|
20240903,123100,27357797795,4125,4115,4140,4110,7882
|
|
20240903,123000,27325260675,4115,4150,4155,4110,24926
|
|
20240903,122900,27222066465,4145,4140,4155,4110,48141
|
|
20240903,122800,27022834445,4140,4145,4145,4125,22475
|
|
20240903,122700,26929876295,4145,4135,4150,4125,47313
|
|
20240903,122600,26733924630,4130,4130,4130,4090,30995
|
|
20240903,122500,26606374715,4130,4090,4135,4080,73787
|
|
20240903,122400,26302586775,4080,4075,4095,4065,34207
|
|
20240903,122300,26163071655,4080,4030,4085,4025,41479
|
|
20240903,122200,25994886820,4025,4035,4050,4015,22397
|
|
20240903,122100,25904646210,4035,4060,4065,4000,64608
|
|
20240903,122000,25644586500,4045,4065,4065,4045,54468
|
|
20240903,121900,25423900715,4060,4070,4070,4055,17632
|
|
20240903,121800,25352214930,4065,4080,4085,4060,14218
|
|
20240903,121700,25294375325,4060,4080,4095,4060,29864
|
|
20240903,121600,25172719800,4080,4080,4085,4070,27413
|
|
20240903,121500,25061013985,4080,4105,4110,4080,21785
|
|
20240903,121400,24971851225,4110,4095,4110,4090,16627
|
|
20240903,121300,24903687610,4095,4120,4120,4080,31256
|
|
20240903,121200,24775523660,4125,4050,4125,4045,63097
|
|
20240903,121100,24517348960,4050,4095,4095,4050,69408
|
|
20240903,121000,24234565255,4095,4095,4105,4070,47511
|
|
20240903,120900,24040239505,4095,4080,4105,4060,68510
|
|
20240903,120800,23760565545,4065,4100,4135,4055,98553
|
|
20240903,120700,23356243300,4105,4160,4165,4100,118396
|
|
20240903,120600,22867457455,4165,4205,4215,4130,176968
|
|
20240903,120500,22130261850,4205,4335,4345,4190,222215
|
|
20240903,120400,21184560205,4335,4335,4350,4310,74706
|
|
20240903,120300,20861165480,4330,4295,4335,4275,111788
|
|
20240903,120200,20380033880,4300,4350,4365,4290,113140
|
|
20240903,120100,19891605410,4365,4380,4380,4325,114593
|
|
20240903,120000,19392935145,4375,4410,4415,4325,222579
|
|
20240903,115900,18419188860,4410,4440,4490,4400,300233
|
|
20240903,115800,17081600455,4435,4315,4450,4285,539247
|
|
20240903,115700,14731108945,4365,4365,4365,4365,0
|
|
20240903,115600,14731108945,4365,4365,4365,4365,0
|
|
20240903,115500,14731108945,4365,4200,4365,4190,315690
|
|
20240903,115400,13371707420,4200,4180,4220,4180,21837
|
|
20240903,115300,13279935200,4180,4155,4200,4150,53356
|
|
20240903,115200,13057250355,4160,4200,4200,4150,36731
|
|
20240903,115100,12904096185,4200,4185,4210,4175,17173
|
|
20240903,115000,12832229265,4205,4200,4230,4185,30184
|
|
20240903,114900,12705238265,4205,4220,4260,4200,38393
|
|
20240903,114800,12542978690,4225,4270,4285,4195,48782
|
|
20240903,114700,12335507205,4280,4215,4300,4175,137225
|
|
20240903,114600,11750776035,4190,4195,4220,4165,44268
|
|
20240903,114500,11565348310,4195,4235,4240,4185,33599
|
|
20240903,114400,11424015180,4215,4240,4250,4155,129242
|
|
20240903,114300,10880690925,4240,4170,4240,4135,156667
|
|
20240903,114200,10225090620,4170,4140,4170,4125,55780
|
|
20240903,114100,9994003510,4145,4130,4150,4105,74587
|
|
20240903,114000,9685602455,4130,4090,4130,4085,99392
|
|
20240903,113900,9277857865,4085,4060,4090,4055,55567
|
|
20240903,113800,9051546040,4060,4040,4065,4040,31256
|
|
20240903,113700,8924894665,4040,4035,4045,4015,15542
|
|
20240903,113600,8862200390,4040,4025,4050,4005,13529
|
|
20240903,113500,8807676715,4025,4015,4040,4005,19056
|
|
20240903,113400,8730986435,4020,4050,4055,4010,17216
|
|
20240903,113300,8661549895,4040,4070,4070,4015,42882
|
|
20240903,113200,8488023360,4045,3985,4070,3985,160983
|
|
20240903,113100,7839259005,3980,3975,3980,3950,6324
|
|
20240903,113000,7814205050,3970,3985,3990,3970,8719
|
|
20240903,112900,7779465420,3985,3955,3985,3955,5952
|
|
20240903,112800,7755807095,3960,3970,3970,3950,1324
|
|
20240903,112700,7750562595,3960,3980,3985,3960,6306
|
|
20240903,112600,7725506235,3980,3955,3980,3945,43537
|
|
20240903,112500,7553258790,3955,3945,3955,3945,12380
|
|
20240903,112400,7504319045,3945,3950,3950,3935,801
|
|
20240903,112300,7501159225,3950,3930,3950,3925,3762
|
|
20240903,112200,7486353410,3930,3950,3950,3925,2755
|
|
20240903,112100,7475517670,3950,3930,3950,3910,15424
|
|
20240903,112000,7414846765,3930,3950,3950,3930,3239
|
|
20240903,111900,7402086010,3950,3950,3955,3945,1962
|
|
20240903,111800,7394335165,3950,3950,3955,3950,7619
|
|
20240903,111700,7364238165,3950,3945,3950,3945,620
|
|
20240903,111600,7361790695,3945,3945,3950,3945,1385
|
|
20240903,111500,7356324310,3945,3950,3950,3940,3500
|
|
20240903,111400,7342503735,3950,3945,3950,3940,11463
|
|
20240903,111300,7297238775,3945,3925,3950,3925,9805
|
|
20240903,111200,7258570655,3930,3925,3935,3915,2652
|
|
20240903,111100,7248158370,3935,3940,3940,3920,2170
|
|
20240903,111000,7239634805,3940,3940,3945,3925,2826
|
|
20240903,110900,7228518185,3945,3940,3945,3940,612
|
|
20240903,110800,7226104435,3930,3930,3950,3925,10587
|
|
20240903,110700,7184439355,3930,3930,3935,3925,3856
|
|
20240903,110600,7169282035,3925,3930,3930,3925,4461
|
|
20240903,110500,7151764950,3930,3945,3945,3930,4665
|
|
20240903,110400,7133375915,3950,3940,3955,3930,7149
|
|
20240903,110300,7105170465,3940,3915,3950,3910,12710
|
|
20240903,110200,7055146020,3915,3925,3925,3910,3840
|
|
20240903,110100,7040108015,3905,3910,3930,3880,25312
|
|
20240903,110000,6941260390,3910,3955,3960,3860,37325
|
|
20240903,105900,6795612415,3945,3930,3955,3930,13928
|
|
20240903,105800,6740771665,3930,3965,3965,3930,20365
|
|
20240903,105700,6660233155,3960,3990,3990,3960,12432
|
|
20240903,105600,6610864060,3985,3960,3995,3945,25252
|
|
20240903,105500,6510674140,3960,4010,4020,3955,13044
|
|
20240903,105400,6458748250,4010,4015,4035,3990,46156
|
|
20240903,105300,6273582600,4015,3995,4030,3995,22451
|
|
20240903,105200,6183490130,4000,3980,4000,3970,11681
|
|
20240903,105100,6136852150,3970,3970,3990,3955,23034
|
|
20240903,105000,6045455640,3975,4005,4005,3965,32004
|
|
20240903,104900,5917883010,3990,3985,4050,3980,82839
|
|
20240903,104800,5585079930,3985,3920,4020,3910,44909
|
|
20240903,104700,5406663370,3915,3970,4060,3910,154893
|
|
20240903,104600,4787735740,3970,3970,3975,3965,48717
|
|
20240903,104500,4594365745,3970,3970,3970,3970,0
|
|
20240903,104400,4594365745,3970,3940,3970,3930,23779
|
|
20240903,104300,4500200120,3945,3910,3945,3900,26299
|
|
20240903,104200,4397077255,3910,3905,3910,3900,7547
|
|
20240903,104100,4367629045,3905,3910,3930,3905,6779
|
|
20240903,104000,4341066360,3910,3935,3935,3880,43640
|
|
20240903,103900,4170469070,3945,3930,3970,3925,45854
|
|
20240903,103800,3989547200,3920,3915,3930,3900,46067
|
|
20240903,103700,3809434690,3905,3875,3930,3870,78824
|
|
20240903,103600,3501678630,3870,3835,3870,3835,11328
|
|
20240903,103500,3458073975,3840,3830,3845,3825,3098
|
|
20240903,103400,3446194030,3830,3850,3855,3825,8177
|
|
20240903,103300,3414800955,3850,3830,3870,3820,8356
|
|
20240903,103200,3382712245,3840,3795,3870,3795,135992
|
|
20240903,103100,2864852975,3795,3790,3800,3790,11202
|
|
20240903,103000,2822361270,3790,3790,3795,3790,2253
|
|
20240903,102900,2813822370,3790,3790,3795,3785,3441
|
|
20240903,102800,2800781025,3790,3795,3800,3790,9263
|
|
20240903,102700,2765625065,3795,3800,3800,3780,2414
|
|
20240903,102600,2756481500,3800,3795,3800,3795,6911
|
|
20240903,102500,2730235280,3795,3780,3795,3780,20613
|
|
20240903,102400,2652080630,3785,3785,3785,3780,8086
|
|
20240903,102300,2621495940,3785,3775,3785,3775,5939
|
|
20240903,102200,2599049430,3775,3770,3775,3770,6280
|
|
20240903,102100,2575349760,3770,3760,3770,3750,3320
|
|
20240903,102000,2562850795,3750,3755,3755,3745,2290
|
|
20240903,101900,2554263070,3755,3745,3765,3740,1007
|
|
20240903,101800,2550481770,3750,3765,3770,3750,1369
|
|
20240903,101700,2545340120,3770,3770,3770,3765,2342
|
|
20240903,101600,2536514255,3770,3760,3770,3760,6521
|
|
20240903,101500,2511971360,3760,3755,3760,3750,4569
|
|
20240903,101400,2494819435,3755,3735,3755,3735,1694
|
|
20240903,101300,2488467810,3735,3750,3750,3735,2758
|
|
20240903,101200,2478149885,3750,3760,3760,3750,813
|
|
20240903,101100,2475096635,3760,3755,3760,3755,525
|
|
20240903,101000,2473122640,3750,3760,3760,3750,970
|
|
20240903,100900,2469477910,3760,3735,3760,3735,1551
|
|
20240903,100800,2463662815,3755,3755,3760,3710,8748
|
|
20240903,100700,2430970715,3760,3765,3765,3745,2067
|
|
20240903,100600,2423206685,3765,3765,3765,3765,335
|
|
20240903,100500,2421945410,3765,3770,3770,3750,2283
|
|
20240903,100400,2413369755,3770,3750,3770,3745,2513
|
|
20240903,100300,2403909630,3740,3725,3750,3725,719
|
|
20240903,100200,2401224470,3715,3720,3725,3710,2982
|
|
20240903,100100,2390153790,3720,3760,3760,3710,9599
|
|
20240903,100000,2354327965,3765,3775,3775,3760,1853
|
|
20240903,095900,2347344210,3765,3775,3775,3765,1641
|
|
20240903,095800,2341153490,3775,3770,3780,3755,5610
|
|
20240903,095700,2319991960,3770,3775,3775,3760,3256
|
|
20240903,095600,2307724340,3775,3770,3780,3770,1248
|
|
20240903,095500,2303011690,3770,3775,3780,3770,5365
|
|
20240903,095400,2282735555,3775,3785,3785,3770,2179
|
|
20240903,095300,2274505415,3785,3745,3785,3745,9252
|
|
20240903,095200,2239706810,3740,3735,3740,3710,3567
|
|
20240903,095100,2226400690,3730,3720,3730,3710,1282
|
|
20240903,095000,2221632060,3720,3715,3740,3690,6808
|
|
20240903,094900,2196390465,3735,3700,3735,3700,1750
|
|
20240903,094800,2189904335,3700,3730,3735,3700,13283
|
|
20240903,094700,2140581905,3735,3750,3750,3730,1933
|
|
20240903,094600,2133349340,3730,3750,3750,3730,6044
|
|
20240903,094500,2110767410,3750,3765,3765,3750,3590
|
|
20240903,094400,2097266550,3780,3780,3785,3765,7900
|
|
20240903,094300,2067430005,3780,3760,3780,3740,10692
|
|
20240903,094200,2027213735,3760,3750,3760,3740,6460
|
|
20240903,094100,2002981300,3745,3745,3750,3745,7601
|
|
20240903,094000,1974495810,3750,3745,3750,3715,16729
|
|
20240903,093900,1912122440,3745,3725,3750,3720,9004
|
|
20240903,093800,1878486550,3725,3705,3730,3700,10930
|
|
20240903,093700,1837846980,3700,3710,3715,3695,19233
|
|
20240903,093600,1766535235,3710,3725,3730,3710,6929
|
|
20240903,093500,1740736670,3720,3710,3725,3705,1932
|
|
20240903,093400,1733561470,3710,3705,3710,3705,4982
|
|
20240903,093300,1715088235,3705,3690,3705,3690,2713
|
|
20240903,093200,1705054115,3690,3690,3690,3685,689
|
|
20240903,093100,1702511790,3690,3700,3700,3675,1590
|
|
20240903,093000,1696651765,3700,3675,3700,3670,5686
|
|
20240903,092900,1675709765,3685,3685,3685,3675,1511
|
|
20240903,092800,1670141740,3685,3660,3685,3660,2552
|
|
20240903,092700,1660770455,3660,3680,3685,3655,4563
|
|
20240903,092600,1644051270,3690,3695,3710,3680,10142
|
|
20240903,092500,1606505055,3695,3665,3700,3665,38575
|
|
20240903,092400,1464792990,3665,3660,3665,3645,6060
|
|
20240903,092300,1442659220,3660,3660,3665,3650,4460
|
|
20240903,092200,1426332505,3660,3665,3670,3660,6673
|
|
20240903,092100,1401875675,3665,3630,3670,3630,14699
|
|
20240903,092000,1348179085,3625,3625,3625,3600,11037
|
|
20240903,091900,1308253185,3625,3615,3630,3595,10224
|
|
20240903,091800,1271238645,3615,3620,3620,3600,10890
|
|
20240903,091700,1231955440,3625,3625,3625,3610,8581
|
|
20240903,091600,1200918940,3625,3615,3625,3595,20514
|
|
20240903,091500,1126788160,3610,3560,3610,3560,16619
|
|
20240903,091400,1067144680,3555,3570,3570,3550,2242
|
|
20240903,091300,1059162920,3550,3560,3585,3550,11857
|
|
20240903,091200,1016920165,3555,3570,3575,3555,2980
|
|
20240903,091100,1006304145,3575,3550,3575,3535,2091
|
|
20240903,091000,998853915,3565,3540,3565,3520,18607
|
|
20240903,090900,932978825,3520,3535,3535,3520,8924
|
|
20240903,090800,901509355,3530,3520,3530,3510,20894
|
|
20240903,090700,828063885,3525,3550,3560,3525,53513
|
|
20240903,090600,639185935,3550,3565,3565,3540,9359
|
|
20240903,090500,605968065,3565,3595,3595,3550,18784
|
|
20240903,090400,539038620,3595,3565,3600,3565,3102
|
|
20240903,090300,527925785,3580,3575,3600,3560,10502
|
|
20240903,090200,490427230,3600,3595,3605,3580,30132
|
|
20240903,090100,382199070,3595,3625,3650,3505,55042
|
|
20240903,090000,186036330,3630,3610,3630,3570,50874
|