729 lines
36 KiB
CSV
729 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,210600,4710786680,4135,4135,4135,4135,4498
|
|
20240923,210500,4710786680,4135,4135,4135,4135,0
|
|
20240923,210400,4710786680,4135,4135,4135,4135,0
|
|
20240923,210300,4710786680,4135,4135,4135,4135,0
|
|
20240923,210200,4710786680,4135,4135,4135,4135,0
|
|
20240923,210100,4710786680,4135,4135,4135,4135,0
|
|
20240923,210000,4710786680,4135,4135,4135,4135,0
|
|
20240923,205900,4710786680,4135,4135,4135,4135,0
|
|
20240923,205800,4710786680,4135,4135,4135,4135,0
|
|
20240923,205700,4710786680,4135,4135,4135,4135,0
|
|
20240923,205600,4710786680,4135,4135,4135,4135,0
|
|
20240923,205500,4710786680,4135,4135,4135,4135,0
|
|
20240923,205400,4710786680,4135,4135,4135,4135,0
|
|
20240923,205300,4710786680,4135,4135,4135,4135,0
|
|
20240923,205200,4710786680,4135,4135,4135,4135,0
|
|
20240923,205100,4710786680,4135,4135,4135,4135,0
|
|
20240923,205000,4710786680,4135,4135,4135,4135,0
|
|
20240923,204900,4710786680,4135,4135,4135,4135,0
|
|
20240923,204800,4710786680,4135,4135,4135,4135,0
|
|
20240923,204700,4710786680,4135,4135,4135,4135,0
|
|
20240923,204600,4710786680,4135,4135,4135,4135,0
|
|
20240923,204500,4710786680,4135,4135,4135,4135,0
|
|
20240923,204400,4710786680,4135,4135,4135,4135,0
|
|
20240923,204300,4710786680,4135,4135,4135,4135,0
|
|
20240923,204200,4710786680,4135,4135,4135,4135,0
|
|
20240923,204100,4710786680,4135,4135,4135,4135,0
|
|
20240923,204000,4710786680,4135,4135,4135,4135,0
|
|
20240923,203900,4710786680,4135,4135,4135,4135,0
|
|
20240923,203800,4710786680,4135,4135,4135,4135,0
|
|
20240923,203700,4710786680,4135,4135,4135,4135,0
|
|
20240923,203600,4710786680,4135,4135,4135,4135,4498
|
|
20240923,203500,4710786680,4135,4135,4135,4135,0
|
|
20240923,203400,4710786680,4135,4135,4135,4135,0
|
|
20240923,203300,4710786680,4135,4135,4135,4135,0
|
|
20240923,203200,4710786680,4135,4135,4135,4135,0
|
|
20240923,203100,4710786680,4135,4135,4135,4135,0
|
|
20240923,203000,4710786680,4135,4135,4135,4135,0
|
|
20240923,202900,4710786680,4135,4135,4135,4135,0
|
|
20240923,202800,4710786680,4135,4135,4135,4135,0
|
|
20240923,202700,4710786680,4135,4135,4135,4135,0
|
|
20240923,202600,4710786680,4135,4135,4135,4135,0
|
|
20240923,202500,4710786680,4135,4135,4135,4135,0
|
|
20240923,202400,4710786680,4135,4135,4135,4135,0
|
|
20240923,202300,4710786680,4135,4135,4135,4135,0
|
|
20240923,202200,4710786680,4135,4135,4135,4135,0
|
|
20240923,202100,4710786680,4135,4135,4135,4135,0
|
|
20240923,202000,4710786680,4135,4135,4135,4135,0
|
|
20240923,201900,4710786680,4135,4135,4135,4135,0
|
|
20240923,201800,4710786680,4135,4135,4135,4135,0
|
|
20240923,201700,4710786680,4135,4135,4135,4135,0
|
|
20240923,201600,4710786680,4135,4135,4135,4135,0
|
|
20240923,201500,4710786680,4135,4135,4135,4135,0
|
|
20240923,201400,4710786680,4135,4135,4135,4135,0
|
|
20240923,201300,4710786680,4135,4135,4135,4135,0
|
|
20240923,201200,4710786680,4135,4135,4135,4135,0
|
|
20240923,201100,4710786680,4135,4135,4135,4135,0
|
|
20240923,201000,4710786680,4135,4135,4135,4135,0
|
|
20240923,200900,4710786680,4135,4135,4135,4135,0
|
|
20240923,200800,4710786680,4135,4135,4135,4135,0
|
|
20240923,200700,4710786680,4135,4135,4135,4135,0
|
|
20240923,200600,4710786680,4135,4135,4135,4135,4498
|
|
20240923,200500,4710786680,4135,4135,4135,4135,0
|
|
20240923,200400,4710786680,4135,4135,4135,4135,0
|
|
20240923,200300,4710786680,4135,4135,4135,4135,0
|
|
20240923,200200,4710786680,4135,4135,4135,4135,0
|
|
20240923,200100,4710786680,4135,4135,4135,4135,0
|
|
20240923,200000,4710786680,4135,4135,4135,4135,0
|
|
20240923,195900,4710786680,4135,4135,4135,4135,0
|
|
20240923,195800,4710786680,4135,4135,4135,4135,0
|
|
20240923,195700,4710786680,4135,4135,4135,4135,0
|
|
20240923,195600,4710786680,4135,4135,4135,4135,0
|
|
20240923,195500,4710786680,4135,4135,4135,4135,0
|
|
20240923,195400,4710786680,4135,4135,4135,4135,0
|
|
20240923,195300,4710786680,4135,4135,4135,4135,0
|
|
20240923,195200,4710786680,4135,4135,4135,4135,0
|
|
20240923,195100,4710786680,4135,4135,4135,4135,0
|
|
20240923,195000,4710786680,4135,4135,4135,4135,0
|
|
20240923,194900,4710786680,4135,4135,4135,4135,0
|
|
20240923,194800,4710786680,4135,4135,4135,4135,0
|
|
20240923,194700,4710786680,4135,4135,4135,4135,0
|
|
20240923,194600,4710786680,4135,4135,4135,4135,0
|
|
20240923,194500,4710786680,4135,4135,4135,4135,0
|
|
20240923,194400,4710786680,4135,4135,4135,4135,0
|
|
20240923,194300,4710786680,4135,4135,4135,4135,0
|
|
20240923,194200,4710786680,4135,4135,4135,4135,0
|
|
20240923,194100,4710786680,4135,4135,4135,4135,0
|
|
20240923,194000,4710786680,4135,4135,4135,4135,0
|
|
20240923,193900,4710786680,4135,4135,4135,4135,0
|
|
20240923,193800,4710786680,4135,4135,4135,4135,0
|
|
20240923,193700,4710786680,4135,4135,4135,4135,0
|
|
20240923,193600,4710786680,4135,4135,4135,4135,4498
|
|
20240923,193500,4710786680,4135,4135,4135,4135,0
|
|
20240923,193400,4710786680,4135,4135,4135,4135,0
|
|
20240923,193300,4710786680,4135,4135,4135,4135,0
|
|
20240923,193200,4710786680,4135,4135,4135,4135,0
|
|
20240923,193100,4710786680,4135,4135,4135,4135,0
|
|
20240923,193000,4710786680,4135,4135,4135,4135,0
|
|
20240923,192900,4710786680,4135,4135,4135,4135,0
|
|
20240923,192800,4710786680,4135,4135,4135,4135,0
|
|
20240923,192700,4710786680,4135,4135,4135,4135,0
|
|
20240923,192600,4710786680,4135,4135,4135,4135,0
|
|
20240923,192500,4710786680,4135,4135,4135,4135,0
|
|
20240923,192400,4710786680,4135,4135,4135,4135,0
|
|
20240923,192300,4710786680,4135,4135,4135,4135,0
|
|
20240923,192200,4710786680,4135,4135,4135,4135,0
|
|
20240923,192100,4710786680,4135,4135,4135,4135,0
|
|
20240923,192000,4710786680,4135,4135,4135,4135,0
|
|
20240923,191900,4710786680,4135,4135,4135,4135,0
|
|
20240923,191800,4710786680,4135,4135,4135,4135,0
|
|
20240923,191700,4710786680,4135,4135,4135,4135,0
|
|
20240923,191600,4710786680,4135,4135,4135,4135,0
|
|
20240923,191500,4710786680,4135,4135,4135,4135,0
|
|
20240923,191400,4710786680,4135,4135,4135,4135,0
|
|
20240923,191300,4710786680,4135,4135,4135,4135,0
|
|
20240923,191200,4710786680,4135,4135,4135,4135,0
|
|
20240923,191100,4710786680,4135,4135,4135,4135,0
|
|
20240923,191000,4710786680,4135,4135,4135,4135,0
|
|
20240923,190900,4710786680,4135,4135,4135,4135,0
|
|
20240923,190800,4710786680,4135,4135,4135,4135,0
|
|
20240923,190700,4710786680,4135,4135,4135,4135,0
|
|
20240923,190600,4710786680,4135,4135,4135,4135,4498
|
|
20240923,190500,4710786680,4135,4135,4135,4135,0
|
|
20240923,190400,4710786680,4135,4135,4135,4135,0
|
|
20240923,190300,4710786680,4135,4135,4135,4135,0
|
|
20240923,190200,4710786680,4135,4135,4135,4135,0
|
|
20240923,190100,4710786680,4135,4135,4135,4135,0
|
|
20240923,190000,4710786680,4135,4135,4135,4135,0
|
|
20240923,185900,4710786680,4135,4135,4135,4135,0
|
|
20240923,185800,4710786680,4135,4135,4135,4135,0
|
|
20240923,185700,4710786680,4135,4135,4135,4135,0
|
|
20240923,185600,4710786680,4135,4135,4135,4135,0
|
|
20240923,185500,4710786680,4135,4135,4135,4135,0
|
|
20240923,185400,4710786680,4135,4135,4135,4135,0
|
|
20240923,185300,4710786680,4135,4135,4135,4135,0
|
|
20240923,185200,4710786680,4135,4135,4135,4135,0
|
|
20240923,185100,4710786680,4135,4135,4135,4135,0
|
|
20240923,185000,4710786680,4135,4135,4135,4135,0
|
|
20240923,184900,4710786680,4135,4135,4135,4135,0
|
|
20240923,184800,4710786680,4135,4135,4135,4135,0
|
|
20240923,184700,4710786680,4135,4135,4135,4135,0
|
|
20240923,184600,4710786680,4135,4135,4135,4135,0
|
|
20240923,184500,4710786680,4135,4135,4135,4135,0
|
|
20240923,184400,4710786680,4135,4135,4135,4135,0
|
|
20240923,184300,4710786680,4135,4135,4135,4135,0
|
|
20240923,184200,4710786680,4135,4135,4135,4135,0
|
|
20240923,184100,4710786680,4135,4135,4135,4135,0
|
|
20240923,184000,4710786680,4135,4135,4135,4135,0
|
|
20240923,183900,4710786680,4135,4135,4135,4135,0
|
|
20240923,183800,4710786680,4135,4135,4135,4135,0
|
|
20240923,183700,4710786680,4135,4135,4135,4135,0
|
|
20240923,183600,4710786680,4135,4135,4135,4135,4498
|
|
20240923,183500,4710786680,4135,4135,4135,4135,0
|
|
20240923,183400,4710786680,4135,4135,4135,4135,0
|
|
20240923,183300,4710786680,4135,4135,4135,4135,0
|
|
20240923,183200,4710786680,4135,4135,4135,4135,0
|
|
20240923,183100,4710786680,4135,4135,4135,4135,0
|
|
20240923,183000,4710786680,4135,4135,4135,4135,0
|
|
20240923,182900,4710786680,4135,4135,4135,4135,0
|
|
20240923,182800,4710786680,4135,4135,4135,4135,0
|
|
20240923,182700,4710786680,4135,4135,4135,4135,0
|
|
20240923,182600,4710786680,4135,4135,4135,4135,0
|
|
20240923,182500,4710786680,4135,4135,4135,4135,0
|
|
20240923,182400,4710786680,4135,4135,4135,4135,0
|
|
20240923,182300,4710786680,4135,4135,4135,4135,0
|
|
20240923,182200,4710786680,4135,4135,4135,4135,0
|
|
20240923,182100,4710786680,4135,4135,4135,4135,0
|
|
20240923,182000,4710786680,4135,4135,4135,4135,0
|
|
20240923,181900,4710786680,4135,4135,4135,4135,0
|
|
20240923,181800,4710786680,4135,4135,4135,4135,0
|
|
20240923,181700,4710786680,4135,4135,4135,4135,0
|
|
20240923,181600,4710786680,4135,4135,4135,4135,0
|
|
20240923,181500,4710786680,4135,4135,4135,4135,0
|
|
20240923,181400,4710786680,4135,4135,4135,4135,0
|
|
20240923,181300,4710786680,4135,4135,4135,4135,0
|
|
20240923,181200,4710786680,4135,4135,4135,4135,0
|
|
20240923,181100,4710786680,4135,4135,4135,4135,0
|
|
20240923,181000,4710786680,4135,4135,4135,4135,0
|
|
20240923,180900,4710786680,4135,4135,4135,4135,0
|
|
20240923,180800,4710786680,4135,4135,4135,4135,0
|
|
20240923,180700,4710786680,4135,4135,4135,4135,0
|
|
20240923,180600,4710786680,4135,4135,4135,4135,4498
|
|
20240923,180500,4710786680,4135,4135,4135,4135,0
|
|
20240923,180400,4710786680,4135,4135,4135,4135,0
|
|
20240923,180300,4710786680,4135,4135,4135,4135,0
|
|
20240923,180200,4710786680,4135,4135,4135,4135,0
|
|
20240923,180100,4710786680,4135,4135,4135,4135,0
|
|
20240923,180000,4710786680,4135,4135,4135,4135,0
|
|
20240923,175900,4710786680,4135,4135,4135,4135,0
|
|
20240923,175800,4710786680,4135,4135,4135,4135,0
|
|
20240923,175700,4710786680,4135,4135,4135,4135,0
|
|
20240923,175600,4710786680,4135,4135,4135,4135,0
|
|
20240923,175500,4710786680,4135,4135,4135,4135,0
|
|
20240923,175400,4710786680,4135,4135,4135,4135,0
|
|
20240923,175300,4710786680,4135,4135,4135,4135,0
|
|
20240923,175200,4710786680,4135,4135,4135,4135,0
|
|
20240923,175100,4710786680,4135,4135,4135,4135,0
|
|
20240923,175000,4710786680,4135,4135,4135,4135,0
|
|
20240923,174900,4710786680,4135,4135,4135,4135,0
|
|
20240923,174800,4710786680,4135,4135,4135,4135,0
|
|
20240923,174700,4710786680,4135,4135,4135,4135,0
|
|
20240923,174600,4710786680,4135,4135,4135,4135,0
|
|
20240923,174500,4710786680,4135,4135,4135,4135,0
|
|
20240923,174400,4710786680,4135,4135,4135,4135,0
|
|
20240923,174300,4710786680,4135,4135,4135,4135,0
|
|
20240923,174200,4710786680,4135,4135,4135,4135,0
|
|
20240923,174100,4710786680,4135,4135,4135,4135,0
|
|
20240923,174000,4710786680,4135,4135,4135,4135,0
|
|
20240923,173900,4710786680,4135,4135,4135,4135,0
|
|
20240923,173800,4710786680,4135,4135,4135,4135,0
|
|
20240923,173700,4710786680,4135,4135,4135,4135,0
|
|
20240923,173600,4710786680,4135,4135,4135,4135,4498
|
|
20240923,173500,4710786680,4135,4135,4135,4135,0
|
|
20240923,173400,4710786680,4135,4135,4135,4135,0
|
|
20240923,173300,4710786680,4135,4135,4135,4135,0
|
|
20240923,173200,4710786680,4135,4135,4135,4135,0
|
|
20240923,173100,4710786680,4135,4135,4135,4135,0
|
|
20240923,173000,4710786680,4135,4135,4135,4135,0
|
|
20240923,172900,4710786680,4135,4135,4135,4135,0
|
|
20240923,172800,4710786680,4135,4135,4135,4135,0
|
|
20240923,172700,4710786680,4135,4135,4135,4135,0
|
|
20240923,172600,4710786680,4135,4135,4135,4135,0
|
|
20240923,172500,4710786680,4135,4135,4135,4135,0
|
|
20240923,172400,4710786680,4135,4135,4135,4135,0
|
|
20240923,172300,4710786680,4135,4135,4135,4135,0
|
|
20240923,172200,4710786680,4135,4135,4135,4135,0
|
|
20240923,172100,4710786680,4135,4135,4135,4135,0
|
|
20240923,172000,4710786680,4135,4135,4135,4135,0
|
|
20240923,171900,4710786680,4135,4135,4135,4135,0
|
|
20240923,171800,4710786680,4135,4135,4135,4135,0
|
|
20240923,171700,4710786680,4135,4135,4135,4135,0
|
|
20240923,171600,4710786680,4135,4135,4135,4135,0
|
|
20240923,171500,4710786680,4135,4135,4135,4135,0
|
|
20240923,171400,4710786680,4135,4135,4135,4135,0
|
|
20240923,171300,4710786680,4135,4135,4135,4135,0
|
|
20240923,171200,4710786680,4135,4135,4135,4135,0
|
|
20240923,171100,4710786680,4135,4135,4135,4135,0
|
|
20240923,171000,4710786680,4135,4135,4135,4135,0
|
|
20240923,170900,4710786680,4135,4135,4135,4135,0
|
|
20240923,170800,4710786680,4135,4135,4135,4135,0
|
|
20240923,170700,4710786680,4135,4135,4135,4135,0
|
|
20240923,170600,4710786680,4135,4135,4135,4135,4498
|
|
20240923,170500,4710786680,4135,4135,4135,4135,0
|
|
20240923,170400,4710786680,4135,4135,4135,4135,0
|
|
20240923,170300,4710786680,4135,4135,4135,4135,0
|
|
20240923,170200,4710786680,4135,4135,4135,4135,0
|
|
20240923,170100,4710786680,4135,4135,4135,4135,0
|
|
20240923,170000,4710786680,4135,4135,4135,4135,0
|
|
20240923,165900,4710786680,4135,4135,4135,4135,0
|
|
20240923,165800,4710786680,4135,4135,4135,4135,0
|
|
20240923,165700,4710786680,4135,4135,4135,4135,0
|
|
20240923,165600,4710786680,4135,4135,4135,4135,0
|
|
20240923,165500,4710786680,4135,4135,4135,4135,0
|
|
20240923,165400,4710786680,4135,4135,4135,4135,0
|
|
20240923,165300,4710786680,4135,4135,4135,4135,0
|
|
20240923,165200,4710786680,4135,4135,4135,4135,0
|
|
20240923,165100,4710786680,4135,4135,4135,4135,0
|
|
20240923,165000,4710786680,4135,4135,4135,4135,0
|
|
20240923,164900,4710786680,4135,4135,4135,4135,0
|
|
20240923,164800,4710786680,4135,4135,4135,4135,0
|
|
20240923,164700,4710786680,4135,4135,4135,4135,0
|
|
20240923,164600,4710786680,4135,4135,4135,4135,0
|
|
20240923,164500,4710786680,4135,4135,4135,4135,0
|
|
20240923,164400,4710786680,4135,4135,4135,4135,0
|
|
20240923,164300,4710786680,4135,4135,4135,4135,0
|
|
20240923,164200,4710786680,4135,4135,4135,4135,0
|
|
20240923,164100,4710786680,4135,4135,4135,4135,0
|
|
20240923,164000,4710786680,4135,4135,4135,4135,0
|
|
20240923,163900,4710786680,4135,4135,4135,4135,0
|
|
20240923,163800,4710786680,4135,4135,4135,4135,0
|
|
20240923,163700,4710786680,4135,4135,4135,4135,0
|
|
20240923,163600,4710786680,4135,4135,4135,4135,4498
|
|
20240923,163500,4710786680,4135,4135,4135,4135,0
|
|
20240923,163400,4710786680,4135,4135,4135,4135,0
|
|
20240923,163300,4710786680,4135,4135,4135,4135,0
|
|
20240923,163200,4710786680,4135,4135,4135,4135,0
|
|
20240923,163100,4710786680,4135,4135,4135,4135,0
|
|
20240923,163000,4710786680,4135,4135,4135,4135,0
|
|
20240923,162900,4710786680,4135,4135,4135,4135,0
|
|
20240923,162800,4710786680,4135,4135,4135,4135,0
|
|
20240923,162700,4710786680,4135,4135,4135,4135,0
|
|
20240923,162600,4710786680,4135,4135,4135,4135,0
|
|
20240923,162500,4710786680,4135,4135,4135,4135,0
|
|
20240923,162400,4710786680,4135,4135,4135,4135,0
|
|
20240923,162300,4710786680,4135,4135,4135,4135,0
|
|
20240923,162200,4710786680,4135,4135,4135,4135,0
|
|
20240923,162100,4710786680,4135,4135,4135,4135,0
|
|
20240923,162000,4710786680,4135,4135,4135,4135,0
|
|
20240923,161900,4710786680,4135,4135,4135,4135,0
|
|
20240923,161800,4710786680,4135,4135,4135,4135,0
|
|
20240923,161700,4710786680,4135,4135,4135,4135,0
|
|
20240923,161600,4710786680,4135,4135,4135,4135,0
|
|
20240923,161500,4710786680,4135,4135,4135,4135,0
|
|
20240923,161400,4710786680,4135,4135,4135,4135,0
|
|
20240923,161300,4710786680,4135,4135,4135,4135,0
|
|
20240923,161200,4710786680,4135,4135,4135,4135,0
|
|
20240923,161100,4710786680,4135,4135,4135,4135,0
|
|
20240923,161000,4710786680,4135,4135,4135,4135,0
|
|
20240923,160900,4710786680,4135,4135,4135,4135,0
|
|
20240923,160800,4710786680,4135,4135,4135,4135,0
|
|
20240923,160700,4710786680,4135,4135,4135,4135,0
|
|
20240923,160600,4710786680,4135,4135,4135,4135,4498
|
|
20240923,160500,4710786680,4135,4135,4135,4135,0
|
|
20240923,160400,4710786680,4135,4135,4135,4135,0
|
|
20240923,160300,4710786680,4135,4135,4135,4135,0
|
|
20240923,160200,4710786680,4135,4135,4135,4135,0
|
|
20240923,160100,4710786680,4135,4135,4135,4135,0
|
|
20240923,160000,4710786680,4135,4135,4135,4135,0
|
|
20240923,155900,4710786680,4135,4135,4135,4135,0
|
|
20240923,155800,4710786680,4135,4135,4135,4135,0
|
|
20240923,155700,4710786680,4135,4135,4135,4135,0
|
|
20240923,155600,4710786680,4135,4135,4135,4135,0
|
|
20240923,155500,4710786680,4135,4135,4135,4135,0
|
|
20240923,155400,4710786680,4135,4135,4135,4135,0
|
|
20240923,155300,4710786680,4135,4135,4135,4135,0
|
|
20240923,155200,4710786680,4135,4135,4135,4135,0
|
|
20240923,155100,4710786680,4135,4135,4135,4135,0
|
|
20240923,155000,4710786680,4135,4135,4135,4135,0
|
|
20240923,154900,4710786680,4135,4135,4135,4135,0
|
|
20240923,154800,4710786680,4135,4135,4135,4135,0
|
|
20240923,154700,4710786680,4135,4135,4135,4135,0
|
|
20240923,154600,4710786680,4135,4135,4135,4135,0
|
|
20240923,154500,4710786680,4135,4135,4135,4135,0
|
|
20240923,154400,4710786680,4135,4135,4135,4135,0
|
|
20240923,154300,4710786680,4135,4135,4135,4135,0
|
|
20240923,154200,4710786680,4135,4135,4135,4135,0
|
|
20240923,154100,4710786680,4135,4135,4135,4135,0
|
|
20240923,154000,4710786680,4135,4135,4135,4135,0
|
|
20240923,153900,4710786680,4135,4135,4135,4135,0
|
|
20240923,153800,4710786680,4135,4135,4135,4135,0
|
|
20240923,153700,4710786680,4135,4135,4135,4135,0
|
|
20240923,153600,4710786680,4135,4135,4135,4135,4498
|
|
20240923,153500,4710786680,4135,4135,4135,4135,0
|
|
20240923,153400,4710786680,4135,4135,4135,4135,0
|
|
20240923,153300,4710786680,4135,4135,4135,4135,0
|
|
20240923,153200,4710786680,4135,4135,4135,4135,0
|
|
20240923,153100,4710786680,4135,4135,4135,4135,0
|
|
20240923,153000,4710786680,4135,4135,4135,4135,4498
|
|
20240923,152900,4692187450,4150,4150,4150,4150,0
|
|
20240923,152800,4692187450,4150,4150,4150,4150,0
|
|
20240923,152700,4692187450,4150,4150,4150,4150,0
|
|
20240923,152600,4692187450,4150,4150,4150,4150,0
|
|
20240923,152500,4692187450,4150,4150,4150,4150,0
|
|
20240923,152400,4692187450,4150,4150,4150,4150,0
|
|
20240923,152300,4692187450,4150,4150,4150,4150,0
|
|
20240923,152200,4692187450,4150,4150,4150,4150,0
|
|
20240923,152100,4692187450,4150,4150,4150,4150,0
|
|
20240923,152000,4692187450,4150,4150,4150,4150,0
|
|
20240923,151900,4692187450,4150,4145,4150,4145,1932
|
|
20240923,151800,4684178825,4145,4145,4145,4140,1363
|
|
20240923,151700,4678531965,4145,4145,4145,4145,206
|
|
20240923,151600,4677678095,4145,4140,4145,4140,161
|
|
20240923,151500,4677011550,4145,4150,4150,4145,1136
|
|
20240923,151400,4672302810,4150,4150,4150,4150,53
|
|
20240923,151300,4672082860,4150,4145,4150,4140,1202
|
|
20240923,151200,4667105560,4145,4150,4150,4145,1092
|
|
20240923,151100,4662579190,4145,4145,4145,4145,92
|
|
20240923,151000,4662197850,4150,4150,4150,4145,373
|
|
20240923,150900,4660650050,4150,4150,4150,4145,1526
|
|
20240923,150800,4654324745,4150,4150,4150,4150,950
|
|
20240923,150700,4650382245,4150,4150,4150,4145,1428
|
|
20240923,150600,4644460665,4150,4155,4155,4145,2386
|
|
20240923,150500,4634559705,4155,4155,4155,4155,16
|
|
20240923,150400,4634493225,4155,4155,4155,4155,656
|
|
20240923,150300,4631767545,4170,4170,4170,4170,1
|
|
20240923,150200,4631763375,4170,4170,4170,4155,1210
|
|
20240923,150100,4626733140,4170,4165,4170,4155,2076
|
|
20240923,150000,4618094040,4170,4175,4175,4170,1456
|
|
20240923,145900,4612022400,4170,4185,4185,4170,3065
|
|
20240923,145800,4599223920,4175,4180,4190,4170,1630
|
|
20240923,145700,4592412535,4185,4185,4190,4185,1987
|
|
20240923,145600,4584094490,4185,4180,4190,4180,1372
|
|
20240923,145500,4578350310,4180,4175,4180,4175,715
|
|
20240923,145400,4575361620,4175,4190,4190,4175,3279
|
|
20240923,145300,4561649025,4195,4185,4195,4180,2760
|
|
20240923,145200,4550086425,4185,4190,4190,4180,3343
|
|
20240923,145100,4536100545,4190,4195,4195,4185,1316
|
|
20240923,145000,4530582600,4180,4195,4200,4180,894
|
|
20240923,144900,4526830480,4170,4195,4200,4170,3573
|
|
20240923,144800,4511860845,4195,4200,4205,4195,3509
|
|
20240923,144700,4497111390,4200,4200,4200,4195,2425
|
|
20240923,144600,4486926915,4195,4200,4200,4195,876
|
|
20240923,144500,4483248820,4195,4195,4200,4195,1237
|
|
20240923,144400,4478058370,4195,4195,4200,4195,1802
|
|
20240923,144300,4470498365,4190,4190,4195,4190,1277
|
|
20240923,144200,4465147240,4200,4195,4200,4195,920
|
|
20240923,144100,4461283555,4200,4190,4200,4180,2279
|
|
20240923,144000,4451723920,4190,4185,4190,4185,1332
|
|
20240923,143900,4446142880,4180,4190,4195,4175,3462
|
|
20240923,143800,4431654280,4200,4195,4200,4185,1386
|
|
20240923,143700,4425836685,4185,4190,4200,4185,2203
|
|
20240923,143600,4416589045,4190,4190,4195,4185,1596
|
|
20240923,143500,4409899910,4195,4185,4195,4185,1172
|
|
20240923,143400,4404984450,4185,4190,4190,4185,1150
|
|
20240923,143300,4400165985,4185,4175,4195,4175,1056
|
|
20240923,143200,4395741870,4190,4195,4195,4185,2936
|
|
20240923,143100,4383435065,4195,4185,4195,4185,1331
|
|
20240923,143000,4377860660,4185,4185,4190,4175,2012
|
|
20240923,142900,4369432880,4185,4180,4190,4170,1198
|
|
20240923,142800,4364424855,4185,4165,4185,4165,872
|
|
20240923,142700,4360780160,4165,4165,4165,4165,3030
|
|
20240923,142600,4348160210,4165,4175,4175,4165,1709
|
|
20240923,142500,4341026475,4175,4175,4185,4175,779
|
|
20240923,142400,4337773170,4175,4185,4190,4175,853
|
|
20240923,142300,4334199395,4190,4180,4195,4160,5489
|
|
20240923,142200,4311270465,4180,4195,4200,4180,5459
|
|
20240923,142100,4288374430,4195,4195,4200,4195,2608
|
|
20240923,142000,4277430435,4195,4185,4195,4185,1015
|
|
20240923,141900,4273176150,4175,4190,4195,4175,1893
|
|
20240923,141800,4265247170,4190,4185,4195,4185,2073
|
|
20240923,141700,4256562820,4185,4180,4185,4180,184
|
|
20240923,141600,4255793470,4175,4180,4185,4170,3714
|
|
20240923,141500,4240276920,4180,4180,4185,4180,1325
|
|
20240923,141400,4234732205,4180,4190,4190,4175,1548
|
|
20240923,141300,4228256140,4190,4190,4195,4180,3327
|
|
20240923,141200,4214321440,4190,4200,4200,4190,1922
|
|
20240923,141100,4206263290,4205,4210,4225,4205,5716
|
|
20240923,141000,4182168755,4220,4215,4220,4205,2934
|
|
20240923,140900,4169804730,4210,4210,4210,4205,1938
|
|
20240923,140800,4161646005,4210,4205,4210,4205,2257
|
|
20240923,140700,4152147340,4205,4200,4210,4200,1789
|
|
20240923,140600,4144629195,4205,4200,4205,4200,838
|
|
20240923,140500,4141107330,4200,4205,4205,4200,1039
|
|
20240923,140400,4136738650,4205,4200,4210,4200,1876
|
|
20240923,140300,4128851405,4200,4195,4200,4190,1866
|
|
20240923,140200,4121023805,4195,4205,4210,4195,2816
|
|
20240923,140100,4109189045,4205,4210,4210,4205,1442
|
|
20240923,140000,4103118525,4210,4215,4220,4210,1920
|
|
20240923,135900,4095031295,4215,4190,4220,4190,1116
|
|
20240923,135800,4090325690,4195,4220,4220,4195,3190
|
|
20240923,135700,4076889475,4215,4235,4250,4200,6626
|
|
20240923,135600,4048813500,4245,4190,4245,4185,12361
|
|
20240923,135500,3996746185,4200,4200,4200,4185,8971
|
|
20240923,135400,3959089155,4200,4175,4200,4175,12444
|
|
20240923,135300,3906895900,4175,4150,4175,4150,5985
|
|
20240923,135200,3881982035,4155,4140,4155,4140,6081
|
|
20240923,135100,3856757855,4140,4125,4150,4125,4357
|
|
20240923,135000,3838732865,4125,4130,4135,4125,2955
|
|
20240923,134900,3826534345,4130,4130,4135,4125,2613
|
|
20240923,134800,3815742250,4130,4130,4130,4125,4144
|
|
20240923,134700,3798644835,4125,4110,4130,4110,2727
|
|
20240923,134600,3787401995,4115,4100,4115,4100,2873
|
|
20240923,134500,3775599610,4100,4090,4100,4090,2444
|
|
20240923,134400,3765580985,4095,4090,4095,4090,1816
|
|
20240923,134300,3758151835,4090,4095,4095,4085,1016
|
|
20240923,134200,3753993535,4090,4095,4100,4090,911
|
|
20240923,134100,3750262355,4095,4090,4100,4090,2837
|
|
20240923,134000,3738634935,4090,4085,4095,4085,759
|
|
20240923,133900,3735530910,4090,4085,4090,4085,1653
|
|
20240923,133800,3728776595,4085,4090,4090,4080,300
|
|
20240923,133700,3727550705,4090,4085,4090,4085,2285
|
|
20240923,133600,3718213505,4085,4075,4090,4075,6344
|
|
20240923,133500,3692324230,4070,4040,4070,4025,2959
|
|
20240923,133400,3680327945,4030,4020,4030,4005,12937
|
|
20240923,133300,3628384030,4020,4030,4030,4020,5518
|
|
20240923,133200,3606180170,4030,4035,4035,4030,2444
|
|
20240923,133100,3596329680,4030,4040,4040,4030,16037
|
|
20240923,133000,3531669985,4040,4050,4050,4040,762
|
|
20240923,132900,3528587640,4045,4040,4050,4040,895
|
|
20240923,132800,3524966995,4045,4040,4050,4040,455
|
|
20240923,132700,3523127405,4040,4050,4050,4040,1335
|
|
20240923,132600,3517727305,4040,4040,4045,4040,1110
|
|
20240923,132500,3513238255,4040,4040,4045,4040,936
|
|
20240923,132400,3509456755,4045,4035,4045,4035,274
|
|
20240923,132300,3508351010,4035,4040,4045,4035,2509
|
|
20240923,132200,3498217215,4040,4040,4040,4040,2173
|
|
20240923,132100,3489438295,4040,4050,4050,4040,1328
|
|
20240923,132000,3484065985,4045,4060,4060,4040,1231
|
|
20240923,131900,3479091065,4060,4060,4060,4040,516
|
|
20240923,131800,3477003395,4050,4040,4060,4040,1703
|
|
20240923,131700,3470104540,4040,4040,4040,4030,10455
|
|
20240923,131600,3427933555,4040,4045,4045,4040,3917
|
|
20240923,131500,3412107895,4045,4065,4065,4045,18766
|
|
20240923,131400,3336016040,4065,4070,4080,4060,22097
|
|
20240923,131300,3246238160,4070,4080,4080,4070,413
|
|
20240923,131200,3244555325,4080,4075,4080,4070,587
|
|
20240923,131100,3242163345,4080,4075,4080,4075,72
|
|
20240923,131000,3241869940,4070,4080,4080,4070,81
|
|
20240923,130900,3241540180,4080,4070,4080,4070,1195
|
|
20240923,130800,3236670410,4070,4070,4070,4070,494
|
|
20240923,130700,3234659830,4070,4075,4075,4070,2591
|
|
20240923,130600,3224108860,4070,4065,4075,4065,2999
|
|
20240923,130500,3211912925,4065,4065,4070,4060,2803
|
|
20240923,130400,3200520680,4065,4065,4070,4060,4163
|
|
20240923,130300,3183601040,4070,4070,4075,4065,1699
|
|
20240923,130200,3176685515,4075,4065,4075,4065,1013
|
|
20240923,130100,3172566425,4065,4070,4075,4065,6230
|
|
20240923,130000,3147207470,4070,4075,4075,4070,1341
|
|
20240923,125900,3141749320,4075,4075,4080,4070,2745
|
|
20240923,125800,3130565055,4075,4075,4075,4070,838
|
|
20240923,125700,3127151070,4085,4070,4085,4070,75
|
|
20240923,125600,3126845655,4075,4090,4090,4075,3430
|
|
20240923,125500,3112859795,4080,4085,4085,4080,956
|
|
20240923,125400,3108958145,4085,4075,4085,4075,2769
|
|
20240923,125300,3097658380,4075,4080,4080,4065,14209
|
|
20240923,125200,3039810480,4080,4075,4085,4075,521
|
|
20240923,125100,3037686280,4080,4085,4090,4080,7952
|
|
20240923,125000,3005217955,4090,4090,4090,4085,286
|
|
20240923,124900,3004048705,4090,4090,4095,4085,5147
|
|
20240923,124800,2983003215,4095,4095,4100,4090,2079
|
|
20240923,124700,2974491425,4095,4090,4100,4090,2318
|
|
20240923,124600,2965000530,4095,4100,4100,4090,4979
|
|
20240923,124500,2944609610,4100,4100,4105,4100,1890
|
|
20240923,124400,2936859860,4105,4105,4105,4100,8883
|
|
20240923,124300,2900438755,4105,4115,4115,4100,9922
|
|
20240923,124200,2859696670,4115,4115,4115,4115,251
|
|
20240923,124100,2858663805,4110,4105,4110,4105,412
|
|
20240923,124000,2856971985,4110,4110,4110,4105,219
|
|
20240923,123900,2856072695,4110,4110,4110,4105,283
|
|
20240923,123800,2854909700,4110,4115,4115,4110,3837
|
|
20240923,123700,2839138355,4115,4115,4115,4115,96
|
|
20240923,123600,2838743315,4120,4120,4120,4115,3163
|
|
20240923,123500,2825724530,4120,4120,4125,4120,983
|
|
20240923,123400,2821674565,4120,4115,4120,4115,105
|
|
20240923,123300,2821242255,4115,4120,4120,4115,255
|
|
20240923,123200,2820192780,4115,4110,4120,4110,258
|
|
20240923,123100,2819131080,4110,4125,4125,4110,9076
|
|
20240923,123000,2781746035,4125,4130,4130,4125,2919
|
|
20240923,122900,2769693710,4130,4130,4130,4130,790
|
|
20240923,122800,2766431010,4125,4125,4125,4125,1877
|
|
20240923,122700,2758688385,4125,4125,4130,4125,509
|
|
20240923,122600,2756588050,4130,4125,4130,4125,319
|
|
20240923,122500,2755271105,4125,4125,4130,4125,533
|
|
20240923,122400,2753072455,4125,4135,4135,4125,4284
|
|
20240923,122300,2735380460,4135,4140,4140,4135,941
|
|
20240923,122200,2731489125,4140,4135,4140,4130,870
|
|
20240923,122100,2727892960,4135,4145,4145,4130,415
|
|
20240923,122000,2726173150,4130,4130,4150,4130,381
|
|
20240923,121900,2724595085,4150,4130,4155,4130,379
|
|
20240923,121800,2723029185,4130,4125,4130,4125,168
|
|
20240923,121700,2722335910,4130,4140,4150,4130,8639
|
|
20240923,121600,2686635955,4140,4135,4140,4135,1779
|
|
20240923,121500,2679277200,4135,4130,4140,4130,3441
|
|
20240923,121400,2665065210,4135,4130,4135,4130,1250
|
|
20240923,121300,2659902705,4130,4135,4135,4130,156
|
|
20240923,121200,2659258415,4135,4135,4140,4135,4
|
|
20240923,121100,2659241870,4135,4140,4140,4135,398
|
|
20240923,121000,2657595740,4140,4140,4140,4135,142
|
|
20240923,120900,2657008205,4135,4140,4140,4135,103
|
|
20240923,120800,2656582125,4140,4135,4140,4135,1042
|
|
20240923,120700,2652273295,4135,4135,4140,4135,90
|
|
20240923,120600,2651901045,4130,4145,4145,4130,131
|
|
20240923,120500,2651359490,4130,4145,4145,4130,4220
|
|
20240923,120400,2633910490,4135,4140,4145,4135,2142
|
|
20240923,120300,2625047465,4140,4160,4160,4140,2073
|
|
20240923,120200,2616456445,4160,4160,4160,4150,478
|
|
20240923,120100,2614471565,4160,4160,4160,4160,51
|
|
20240923,120000,2614259405,4160,4170,4170,4160,334
|
|
20240923,115900,2612867155,4165,4165,4165,4165,99
|
|
20240923,115800,2612454820,4170,4165,4170,4165,237
|
|
20240923,115700,2611466630,4165,4160,4165,4160,1156
|
|
20240923,115600,2606657190,4160,4165,4170,4150,6001
|
|
20240923,115500,2581731420,4165,4165,4170,4165,283
|
|
20240923,115400,2580551645,4165,4165,4165,4165,207
|
|
20240923,115300,2579689490,4165,4155,4165,4155,150
|
|
20240923,115200,2579065045,4165,4170,4170,4165,311
|
|
20240923,115100,2577768640,4165,4165,4165,4145,2295
|
|
20240923,115000,2568239030,4165,4165,4165,4160,45
|
|
20240923,114900,2568051740,4165,4160,4170,4160,534
|
|
20240923,114800,2565826790,4155,4150,4155,4150,1619
|
|
20240923,114700,2559100000,4150,4150,4155,4150,394
|
|
20240923,114600,2557464895,4150,4155,4155,4150,306
|
|
20240923,114500,2556193875,4155,4150,4155,4150,456
|
|
20240923,114400,2554299350,4145,4150,4155,4145,307
|
|
20240923,114300,2553024555,4150,4145,4155,4145,417
|
|
20240923,114200,2551294975,4150,4140,4150,4140,184
|
|
20240923,114100,2550531760,4145,4150,4150,4145,1077
|
|
20240923,114000,2546066515,4145,4150,4155,4145,180
|
|
20240923,113900,2545319535,4150,4155,4155,4145,1343
|
|
20240923,113800,2539746110,4155,4155,4155,4155,2068
|
|
20240923,113700,2531153570,4155,4165,4165,4155,855
|
|
20240923,113600,2527596515,4165,4165,4165,4160,309
|
|
20240923,113500,2526309940,4170,4160,4170,4160,366
|
|
20240923,113400,2524786285,4165,4165,4165,4160,275
|
|
20240923,113300,2523641095,4175,4165,4175,4165,440
|
|
20240923,113200,2521807365,4165,4170,4175,4165,428
|
|
20240923,113100,2520021565,4170,4165,4175,4165,113
|
|
20240923,113000,2519550455,4175,4160,4175,4160,99
|
|
20240923,112900,2519138245,4170,4160,4170,4155,433
|
|
20240923,112800,2517335710,4170,4165,4170,4155,4968
|
|
20240923,112700,2496649705,4165,4175,4175,4165,361
|
|
20240923,112600,2495142640,4165,4165,4170,4165,430
|
|
20240923,112500,2493350305,4175,4170,4175,4165,1971
|
|
20240923,112400,2485139970,4170,4170,4170,4165,533
|
|
20240923,112300,2482917785,4165,4170,4170,4165,1032
|
|
20240923,112200,2478617915,4165,4165,4170,4165,713
|
|
20240923,112100,2475647185,4170,4170,4170,4165,329
|
|
20240923,112000,2474275790,4165,4170,4170,4165,98
|
|
20240923,111900,2473867275,4175,4175,4175,4170,359
|
|
20240923,111800,2472369130,4175,4170,4175,4170,265
|
|
20240923,111700,2471262815,4170,4170,4170,4165,228
|
|
20240923,111600,2470312260,4175,4170,4175,4165,1159
|
|
20240923,111500,2465476130,4165,4165,4170,4165,289
|
|
20240923,111400,2464271360,4175,4170,4175,4165,300
|
|
20240923,111300,2463019315,4170,4165,4170,4165,265
|
|
20240923,111200,2461914645,4165,4170,4170,4165,877
|
|
20240923,111100,2458258595,4170,4170,4170,4165,575
|
|
20240923,111000,2455860885,4165,4170,4170,4165,1211
|
|
20240923,110900,2450812160,4170,4170,4175,4170,361
|
|
20240923,110800,2449305705,4170,4175,4175,4170,1251
|
|
20240923,110700,2444087955,4170,4170,4175,4170,367
|
|
20240923,110600,2442556475,4170,4170,4175,4170,308
|
|
20240923,110500,2441271035,4170,4165,4175,4165,1826
|
|
20240923,110400,2433664210,4165,4170,4175,4165,1498
|
|
20240923,110300,2427423940,4175,4180,4180,4165,1297
|
|
20240923,110200,2422016920,4175,4175,4180,4175,192
|
|
20240923,110100,2421215310,4175,4175,4175,4170,108
|
|
20240923,110000,2420764685,4170,4170,4170,4165,828
|
|
20240923,105900,2417314600,4170,4175,4175,4165,140
|
|
20240923,105800,2416730460,4175,4170,4175,4165,518
|
|
20240923,105700,2414569505,4170,4170,4170,4165,2385
|
|
20240923,105600,2404624090,4175,4175,4180,4175,1649
|
|
20240923,105500,2397738430,4180,4175,4180,4175,859
|
|
20240923,105400,2394148540,4180,4175,4180,4175,824
|
|
20240923,105300,2390707675,4180,4180,4180,4180,1216
|
|
20240923,105200,2385624795,4180,4180,4190,4180,355
|
|
20240923,105100,2384139155,4180,4190,4190,4180,1649
|
|
20240923,105000,2377237485,4185,4190,4190,4185,787
|
|
20240923,104900,2373940310,4185,4180,4185,4180,494
|
|
20240923,104800,2371873215,4180,4185,4185,4180,2797
|
|
20240923,104700,2360172935,4185,4185,4190,4180,924
|
|
20240923,104600,2356305050,4180,4170,4185,4170,4823
|
|
20240923,104500,2336150660,4170,4175,4175,4170,527
|
|
20240923,104400,2333950880,4175,4160,4175,4160,1779
|
|
20240923,104300,2326534535,4160,4155,4165,4155,494
|
|
20240923,104200,2324477460,4150,4155,4160,4145,3961
|
|
20240923,104100,2308014440,4150,4160,4160,4150,112
|
|
20240923,104000,2307548650,4160,4155,4160,4150,296
|
|
20240923,103900,2306319005,4155,4150,4155,4150,381
|
|
20240923,103800,2304736780,4150,4145,4150,4145,2275
|
|
20240923,103700,2295306845,4150,4150,4150,4145,618
|
|
20240923,103600,2292742360,4155,4150,4155,4150,272
|
|
20240923,103500,2291612450,4155,4150,4155,4150,256
|
|
20240923,103400,2290549585,4145,4145,4150,4145,454
|
|
20240923,103300,2288666670,4145,4150,4150,4145,364
|
|
20240923,103200,2287156430,4155,4150,4155,4150,2108
|
|
20240923,103100,2278404135,4150,4135,4150,4135,1699
|
|
20240923,103000,2271365640,4140,4120,4140,4110,6643
|
|
20240923,102900,2243905690,4110,4110,4125,4110,2952
|
|
20240923,102800,2231747360,4110,4110,4115,4105,3783
|
|
20240923,102700,2216194490,4110,4105,4120,4105,729
|
|
20240923,102600,2213197750,4105,4105,4110,4105,5248
|
|
20240923,102500,2191631165,4105,4110,4110,4100,2421
|
|
20240923,102400,2181688750,4110,4105,4115,4105,2205
|
|
20240923,102300,2172632460,4105,4120,4120,4105,1284
|
|
20240923,102200,2167357990,4120,4100,4120,4100,246
|
|
20240923,102100,2166346320,4120,4125,4125,4095,344
|
|
20240923,102000,2164930315,4130,4115,4130,4095,17608
|
|
20240923,101900,2092672885,4135,4120,4135,4115,16570
|
|
20240923,101800,2024480540,4120,4145,4145,4120,6047
|
|
20240923,101700,1999524435,4145,4140,4145,4130,5585
|
|
20240923,101600,1976417490,4145,4150,4150,4140,1157
|
|
20240923,101500,1971620785,4155,4150,4155,4145,1539
|
|
20240923,101400,1965234300,4155,4155,4155,4150,1101
|
|
20240923,101300,1960659800,4155,4150,4160,4150,5202
|
|
20240923,101200,1939040395,4145,4150,4155,4145,4032
|
|
20240923,101100,1922324825,4155,4140,4155,4140,266
|
|
20240923,101000,1921219915,4150,4145,4150,4140,1716
|
|
20240923,100900,1914108785,4145,4140,4150,4140,93
|
|
20240923,100800,1913723510,4145,4150,4155,4140,508
|
|
20240923,100700,1911615900,4150,4150,4155,4150,901
|
|
20240923,100600,1907875420,4150,4140,4150,4140,1356
|
|
20240923,100500,1902258460,4150,4155,4160,4145,3858
|
|
20240923,100400,1886248520,4155,4135,4155,4135,3555
|
|
20240923,100300,1871499200,4140,4150,4150,4135,885
|
|
20240923,100200,1867836020,4140,4140,4140,4130,1193
|
|
20240923,100100,1862897505,4140,4140,4140,4135,759
|
|
20240923,100000,1859757010,4135,4130,4140,4130,88
|
|
20240923,095900,1859393335,4130,4095,4130,4090,12165
|
|
20240923,095800,1809441980,4095,4110,4120,4095,2280
|
|
20240923,095700,1800080555,4110,4105,4120,4100,9292
|
|
20240923,095600,1761973590,4105,4115,4120,4105,1892
|
|
20240923,095500,1754193625,4120,4140,4140,4105,8829
|
|
20240923,095400,1717879790,4140,4145,4145,4125,4814
|
|
20240923,095300,1698000240,4145,4150,4150,4135,1954
|
|
20240923,095200,1689905410,4150,4135,4150,4130,1225
|
|
20240923,095100,1684837210,4135,4145,4150,4135,5703
|
|
20240923,095000,1661213375,4140,4150,4150,4140,847
|
|
20240923,094900,1657700480,4150,4160,4175,4150,5267
|
|
20240923,094800,1635813295,4180,4175,4180,4170,4117
|
|
20240923,094700,1618622680,4175,4155,4175,4155,1851
|
|
20240923,094600,1610905990,4160,4160,4160,4150,4389
|
|
20240923,094500,1592685990,4160,4160,4170,4150,648
|
|
20240923,094400,1589991930,4155,4155,4155,4155,778
|
|
20240923,094300,1586759340,4155,4160,4160,4150,530
|
|
20240923,094200,1584557975,4155,4150,4155,4140,883
|
|
20240923,094100,1580892155,4145,4145,4145,4140,447
|
|
20240923,094000,1579039390,4140,4125,4140,4105,1055
|
|
20240923,093900,1574677405,4130,4130,4140,4095,8542
|
|
20240923,093800,1539619855,4130,4120,4140,4105,4965
|
|
20240923,093700,1519159020,4105,4125,4125,4100,19944
|
|
20240923,093600,1437220080,4125,4135,4135,4125,6118
|
|
20240923,093500,1411950635,4135,4140,4145,4135,2985
|
|
20240923,093400,1399599230,4145,4145,4160,4125,10029
|
|
20240923,093300,1358109205,4170,4155,4175,4140,9308
|
|
20240923,093200,1319490365,4155,4180,4180,4150,2992
|
|
20240923,093100,1307036150,4180,4175,4205,4150,5839
|
|
20240923,093000,1282650690,4175,4145,4185,4140,4715
|
|
20240923,092900,1263061765,4145,4145,4155,4135,10291
|
|
20240923,092800,1220370530,4145,4170,4180,4135,19688
|
|
20240923,092700,1138473120,4175,4185,4185,4170,19495
|
|
20240923,092600,1056990200,4185,4195,4230,4185,8455
|
|
20240923,092500,1021525455,4185,4235,4235,4180,32869
|
|
20240923,092400,883718905,4215,4270,4270,4210,13407
|
|
20240923,092300,826991230,4255,4265,4270,4250,411
|
|
20240923,092200,825239860,4270,4230,4270,4230,5380
|
|
20240923,092100,802434140,4215,4210,4230,4210,1763
|
|
20240923,092000,795006190,4215,4210,4230,4210,4349
|
|
20240923,091900,776691960,4210,4235,4235,4205,2582
|
|
20240923,091800,765823210,4225,4235,4235,4205,2261
|
|
20240923,091700,756296535,4235,4235,4240,4205,5957
|
|
20240923,091600,731175970,4230,4270,4270,4230,8078
|
|
20240923,091500,696888290,4255,4280,4280,4250,3794
|
|
20240923,091400,680724560,4275,4230,4275,4230,5959
|
|
20240923,091300,655409155,4225,4215,4225,4215,624
|
|
20240923,091200,652774740,4215,4215,4215,4190,2316
|
|
20240923,091100,643046470,4215,4200,4215,4180,20333
|
|
20240923,091000,557822110,4190,4205,4220,4180,20962
|
|
20240923,090900,469887220,4220,4220,4240,4200,14272
|
|
20240923,090800,409724190,4225,4240,4240,4220,10680
|
|
20240923,090700,364512080,4240,4260,4260,4240,7638
|
|
20240923,090600,332096430,4245,4245,4260,4240,10758
|
|
20240923,090500,286446220,4245,4265,4275,4240,13009
|
|
20240923,090400,231149225,4265,4285,4295,4265,7665
|
|
20240923,090300,198381550,4285,4300,4300,4285,4072
|
|
20240923,090200,180926790,4320,4300,4320,4270,15359
|
|
20240923,090100,114987680,4300,4325,4325,4300,8822
|
|
20240923,090000,76984940,4325,4320,4325,4300,16537
|