728 lines
36 KiB
CSV
728 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,210500,5424729480,4140,4140,4140,4140,15801
|
|
20240924,210400,5424729480,4140,4140,4140,4140,0
|
|
20240924,210300,5424729480,4140,4140,4140,4140,0
|
|
20240924,210200,5424729480,4140,4140,4140,4140,0
|
|
20240924,210100,5424729480,4140,4140,4140,4140,0
|
|
20240924,210000,5424729480,4140,4140,4140,4140,0
|
|
20240924,205900,5424729480,4140,4140,4140,4140,0
|
|
20240924,205800,5424729480,4140,4140,4140,4140,0
|
|
20240924,205700,5424729480,4140,4140,4140,4140,0
|
|
20240924,205600,5424729480,4140,4140,4140,4140,0
|
|
20240924,205500,5424729480,4140,4140,4140,4140,0
|
|
20240924,205400,5424729480,4140,4140,4140,4140,0
|
|
20240924,205300,5424729480,4140,4140,4140,4140,0
|
|
20240924,205200,5424729480,4140,4140,4140,4140,0
|
|
20240924,205100,5424729480,4140,4140,4140,4140,0
|
|
20240924,205000,5424729480,4140,4140,4140,4140,0
|
|
20240924,204900,5424729480,4140,4140,4140,4140,0
|
|
20240924,204800,5424729480,4140,4140,4140,4140,0
|
|
20240924,204700,5424729480,4140,4140,4140,4140,0
|
|
20240924,204600,5424729480,4140,4140,4140,4140,0
|
|
20240924,204500,5424729480,4140,4140,4140,4140,0
|
|
20240924,204400,5424729480,4140,4140,4140,4140,0
|
|
20240924,204300,5424729480,4140,4140,4140,4140,0
|
|
20240924,204200,5424729480,4140,4140,4140,4140,0
|
|
20240924,204100,5424729480,4140,4140,4140,4140,0
|
|
20240924,204000,5424729480,4140,4140,4140,4140,0
|
|
20240924,203900,5424729480,4140,4140,4140,4140,0
|
|
20240924,203800,5424729480,4140,4140,4140,4140,0
|
|
20240924,203700,5424729480,4140,4140,4140,4140,0
|
|
20240924,203600,5424729480,4140,4140,4140,4140,0
|
|
20240924,203500,5424729480,4140,4140,4140,4140,15801
|
|
20240924,203400,5424729480,4140,4140,4140,4140,0
|
|
20240924,203300,5424729480,4140,4140,4140,4140,0
|
|
20240924,203200,5424729480,4140,4140,4140,4140,0
|
|
20240924,203100,5424729480,4140,4140,4140,4140,0
|
|
20240924,203000,5424729480,4140,4140,4140,4140,0
|
|
20240924,202900,5424729480,4140,4140,4140,4140,0
|
|
20240924,202800,5424729480,4140,4140,4140,4140,0
|
|
20240924,202700,5424729480,4140,4140,4140,4140,0
|
|
20240924,202600,5424729480,4140,4140,4140,4140,0
|
|
20240924,202500,5424729480,4140,4140,4140,4140,0
|
|
20240924,202400,5424729480,4140,4140,4140,4140,0
|
|
20240924,202300,5424729480,4140,4140,4140,4140,0
|
|
20240924,202200,5424729480,4140,4140,4140,4140,0
|
|
20240924,202100,5424729480,4140,4140,4140,4140,0
|
|
20240924,202000,5424729480,4140,4140,4140,4140,0
|
|
20240924,201900,5424729480,4140,4140,4140,4140,0
|
|
20240924,201800,5424729480,4140,4140,4140,4140,0
|
|
20240924,201700,5424729480,4140,4140,4140,4140,0
|
|
20240924,201600,5424729480,4140,4140,4140,4140,0
|
|
20240924,201500,5424729480,4140,4140,4140,4140,0
|
|
20240924,201400,5424729480,4140,4140,4140,4140,0
|
|
20240924,201300,5424729480,4140,4140,4140,4140,0
|
|
20240924,201200,5424729480,4140,4140,4140,4140,0
|
|
20240924,201100,5424729480,4140,4140,4140,4140,0
|
|
20240924,201000,5424729480,4140,4140,4140,4140,0
|
|
20240924,200900,5424729480,4140,4140,4140,4140,0
|
|
20240924,200800,5424729480,4140,4140,4140,4140,0
|
|
20240924,200700,5424729480,4140,4140,4140,4140,0
|
|
20240924,200600,5424729480,4140,4140,4140,4140,0
|
|
20240924,200500,5424729480,4140,4140,4140,4140,15801
|
|
20240924,200400,5424729480,4140,4140,4140,4140,0
|
|
20240924,200300,5424729480,4140,4140,4140,4140,0
|
|
20240924,200200,5424729480,4140,4140,4140,4140,0
|
|
20240924,200100,5424729480,4140,4140,4140,4140,0
|
|
20240924,200000,5424729480,4140,4140,4140,4140,0
|
|
20240924,195900,5424729480,4140,4140,4140,4140,0
|
|
20240924,195800,5424729480,4140,4140,4140,4140,0
|
|
20240924,195700,5424729480,4140,4140,4140,4140,0
|
|
20240924,195600,5424729480,4140,4140,4140,4140,0
|
|
20240924,195500,5424729480,4140,4140,4140,4140,0
|
|
20240924,195400,5424729480,4140,4140,4140,4140,0
|
|
20240924,195300,5424729480,4140,4140,4140,4140,0
|
|
20240924,195200,5424729480,4140,4140,4140,4140,0
|
|
20240924,195100,5424729480,4140,4140,4140,4140,0
|
|
20240924,195000,5424729480,4140,4140,4140,4140,0
|
|
20240924,194900,5424729480,4140,4140,4140,4140,0
|
|
20240924,194800,5424729480,4140,4140,4140,4140,0
|
|
20240924,194700,5424729480,4140,4140,4140,4140,0
|
|
20240924,194600,5424729480,4140,4140,4140,4140,0
|
|
20240924,194500,5424729480,4140,4140,4140,4140,0
|
|
20240924,194400,5424729480,4140,4140,4140,4140,0
|
|
20240924,194300,5424729480,4140,4140,4140,4140,0
|
|
20240924,194200,5424729480,4140,4140,4140,4140,0
|
|
20240924,194100,5424729480,4140,4140,4140,4140,0
|
|
20240924,194000,5424729480,4140,4140,4140,4140,0
|
|
20240924,193900,5424729480,4140,4140,4140,4140,0
|
|
20240924,193800,5424729480,4140,4140,4140,4140,0
|
|
20240924,193700,5424729480,4140,4140,4140,4140,0
|
|
20240924,193600,5424729480,4140,4140,4140,4140,0
|
|
20240924,193500,5424729480,4140,4140,4140,4140,15801
|
|
20240924,193400,5424729480,4140,4140,4140,4140,0
|
|
20240924,193300,5424729480,4140,4140,4140,4140,0
|
|
20240924,193200,5424729480,4140,4140,4140,4140,0
|
|
20240924,193100,5424729480,4140,4140,4140,4140,0
|
|
20240924,193000,5424729480,4140,4140,4140,4140,0
|
|
20240924,192900,5424729480,4140,4140,4140,4140,0
|
|
20240924,192800,5424729480,4140,4140,4140,4140,0
|
|
20240924,192700,5424729480,4140,4140,4140,4140,0
|
|
20240924,192600,5424729480,4140,4140,4140,4140,0
|
|
20240924,192500,5424729480,4140,4140,4140,4140,0
|
|
20240924,192400,5424729480,4140,4140,4140,4140,0
|
|
20240924,192300,5424729480,4140,4140,4140,4140,0
|
|
20240924,192200,5424729480,4140,4140,4140,4140,0
|
|
20240924,192100,5424729480,4140,4140,4140,4140,0
|
|
20240924,192000,5424729480,4140,4140,4140,4140,0
|
|
20240924,191900,5424729480,4140,4140,4140,4140,0
|
|
20240924,191800,5424729480,4140,4140,4140,4140,0
|
|
20240924,191700,5424729480,4140,4140,4140,4140,0
|
|
20240924,191600,5424729480,4140,4140,4140,4140,0
|
|
20240924,191500,5424729480,4140,4140,4140,4140,0
|
|
20240924,191400,5424729480,4140,4140,4140,4140,0
|
|
20240924,191300,5424729480,4140,4140,4140,4140,0
|
|
20240924,191200,5424729480,4140,4140,4140,4140,0
|
|
20240924,191100,5424729480,4140,4140,4140,4140,0
|
|
20240924,191000,5424729480,4140,4140,4140,4140,0
|
|
20240924,190900,5424729480,4140,4140,4140,4140,0
|
|
20240924,190800,5424729480,4140,4140,4140,4140,0
|
|
20240924,190700,5424729480,4140,4140,4140,4140,0
|
|
20240924,190600,5424729480,4140,4140,4140,4140,0
|
|
20240924,190500,5424729480,4140,4140,4140,4140,15801
|
|
20240924,190400,5424729480,4140,4140,4140,4140,0
|
|
20240924,190300,5424729480,4140,4140,4140,4140,0
|
|
20240924,190200,5424729480,4140,4140,4140,4140,0
|
|
20240924,190100,5424729480,4140,4140,4140,4140,0
|
|
20240924,190000,5424729480,4140,4140,4140,4140,0
|
|
20240924,185900,5424729480,4140,4140,4140,4140,0
|
|
20240924,185800,5424729480,4140,4140,4140,4140,0
|
|
20240924,185700,5424729480,4140,4140,4140,4140,0
|
|
20240924,185600,5424729480,4140,4140,4140,4140,0
|
|
20240924,185500,5424729480,4140,4140,4140,4140,0
|
|
20240924,185400,5424729480,4140,4140,4140,4140,0
|
|
20240924,185300,5424729480,4140,4140,4140,4140,0
|
|
20240924,185200,5424729480,4140,4140,4140,4140,0
|
|
20240924,185100,5424729480,4140,4140,4140,4140,0
|
|
20240924,185000,5424729480,4140,4140,4140,4140,0
|
|
20240924,184900,5424729480,4140,4140,4140,4140,0
|
|
20240924,184800,5424729480,4140,4140,4140,4140,0
|
|
20240924,184700,5424729480,4140,4140,4140,4140,0
|
|
20240924,184600,5424729480,4140,4140,4140,4140,0
|
|
20240924,184500,5424729480,4140,4140,4140,4140,0
|
|
20240924,184400,5424729480,4140,4140,4140,4140,0
|
|
20240924,184300,5424729480,4140,4140,4140,4140,0
|
|
20240924,184200,5424729480,4140,4140,4140,4140,0
|
|
20240924,184100,5424729480,4140,4140,4140,4140,0
|
|
20240924,184000,5424729480,4140,4140,4140,4140,0
|
|
20240924,183900,5424729480,4140,4140,4140,4140,0
|
|
20240924,183800,5424729480,4140,4140,4140,4140,0
|
|
20240924,183700,5424729480,4140,4140,4140,4140,0
|
|
20240924,183600,5424729480,4140,4140,4140,4140,0
|
|
20240924,183500,5424729480,4140,4140,4140,4140,15801
|
|
20240924,183400,5424729480,4140,4140,4140,4140,0
|
|
20240924,183300,5424729480,4140,4140,4140,4140,0
|
|
20240924,183200,5424729480,4140,4140,4140,4140,0
|
|
20240924,183100,5424729480,4140,4140,4140,4140,0
|
|
20240924,183000,5424729480,4140,4140,4140,4140,0
|
|
20240924,182900,5424729480,4140,4140,4140,4140,0
|
|
20240924,182800,5424729480,4140,4140,4140,4140,0
|
|
20240924,182700,5424729480,4140,4140,4140,4140,0
|
|
20240924,182600,5424729480,4140,4140,4140,4140,0
|
|
20240924,182500,5424729480,4140,4140,4140,4140,0
|
|
20240924,182400,5424729480,4140,4140,4140,4140,0
|
|
20240924,182300,5424729480,4140,4140,4140,4140,0
|
|
20240924,182200,5424729480,4140,4140,4140,4140,0
|
|
20240924,182100,5424729480,4140,4140,4140,4140,0
|
|
20240924,182000,5424729480,4140,4140,4140,4140,0
|
|
20240924,181900,5424729480,4140,4140,4140,4140,0
|
|
20240924,181800,5424729480,4140,4140,4140,4140,0
|
|
20240924,181700,5424729480,4140,4140,4140,4140,0
|
|
20240924,181600,5424729480,4140,4140,4140,4140,0
|
|
20240924,181500,5424729480,4140,4140,4140,4140,0
|
|
20240924,181400,5424729480,4140,4140,4140,4140,0
|
|
20240924,181300,5424729480,4140,4140,4140,4140,0
|
|
20240924,181200,5424729480,4140,4140,4140,4140,0
|
|
20240924,181100,5424729480,4140,4140,4140,4140,0
|
|
20240924,181000,5424729480,4140,4140,4140,4140,0
|
|
20240924,180900,5424729480,4140,4140,4140,4140,0
|
|
20240924,180800,5424729480,4140,4140,4140,4140,0
|
|
20240924,180700,5424729480,4140,4140,4140,4140,0
|
|
20240924,180600,5424729480,4140,4140,4140,4140,0
|
|
20240924,180500,5424729480,4140,4140,4140,4140,15801
|
|
20240924,180400,5424729480,4140,4140,4140,4140,0
|
|
20240924,180300,5424729480,4140,4140,4140,4140,0
|
|
20240924,180200,5424729480,4140,4140,4140,4140,0
|
|
20240924,180100,5424729480,4140,4140,4140,4140,0
|
|
20240924,180000,5424729480,4140,4140,4140,4140,0
|
|
20240924,175900,5424729480,4140,4140,4140,4140,0
|
|
20240924,175800,5424729480,4140,4140,4140,4140,0
|
|
20240924,175700,5424729480,4140,4140,4140,4140,0
|
|
20240924,175600,5424729480,4140,4140,4140,4140,0
|
|
20240924,175500,5424729480,4140,4140,4140,4140,0
|
|
20240924,175400,5424729480,4140,4140,4140,4140,0
|
|
20240924,175300,5424729480,4140,4140,4140,4140,0
|
|
20240924,175200,5424729480,4140,4140,4140,4140,0
|
|
20240924,175100,5424729480,4140,4140,4140,4140,0
|
|
20240924,175000,5424729480,4140,4140,4140,4140,0
|
|
20240924,174900,5424729480,4140,4140,4140,4140,0
|
|
20240924,174800,5424729480,4140,4140,4140,4140,0
|
|
20240924,174700,5424729480,4140,4140,4140,4140,0
|
|
20240924,174600,5424729480,4140,4140,4140,4140,0
|
|
20240924,174500,5424729480,4140,4140,4140,4140,0
|
|
20240924,174400,5424729480,4140,4140,4140,4140,0
|
|
20240924,174300,5424729480,4140,4140,4140,4140,0
|
|
20240924,174200,5424729480,4140,4140,4140,4140,0
|
|
20240924,174100,5424729480,4140,4140,4140,4140,0
|
|
20240924,174000,5424729480,4140,4140,4140,4140,0
|
|
20240924,173900,5424729480,4140,4140,4140,4140,0
|
|
20240924,173800,5424729480,4140,4140,4140,4140,0
|
|
20240924,173700,5424729480,4140,4140,4140,4140,0
|
|
20240924,173600,5424729480,4140,4140,4140,4140,0
|
|
20240924,173500,5424729480,4140,4140,4140,4140,15801
|
|
20240924,173400,5424729480,4140,4140,4140,4140,0
|
|
20240924,173300,5424729480,4140,4140,4140,4140,0
|
|
20240924,173200,5424729480,4140,4140,4140,4140,0
|
|
20240924,173100,5424729480,4140,4140,4140,4140,0
|
|
20240924,173000,5424729480,4140,4140,4140,4140,0
|
|
20240924,172900,5424729480,4140,4140,4140,4140,0
|
|
20240924,172800,5424729480,4140,4140,4140,4140,0
|
|
20240924,172700,5424729480,4140,4140,4140,4140,0
|
|
20240924,172600,5424729480,4140,4140,4140,4140,0
|
|
20240924,172500,5424729480,4140,4140,4140,4140,0
|
|
20240924,172400,5424729480,4140,4140,4140,4140,0
|
|
20240924,172300,5424729480,4140,4140,4140,4140,0
|
|
20240924,172200,5424729480,4140,4140,4140,4140,0
|
|
20240924,172100,5424729480,4140,4140,4140,4140,0
|
|
20240924,172000,5424729480,4140,4140,4140,4140,0
|
|
20240924,171900,5424729480,4140,4140,4140,4140,0
|
|
20240924,171800,5424729480,4140,4140,4140,4140,0
|
|
20240924,171700,5424729480,4140,4140,4140,4140,0
|
|
20240924,171600,5424729480,4140,4140,4140,4140,0
|
|
20240924,171500,5424729480,4140,4140,4140,4140,0
|
|
20240924,171400,5424729480,4140,4140,4140,4140,0
|
|
20240924,171300,5424729480,4140,4140,4140,4140,0
|
|
20240924,171200,5424729480,4140,4140,4140,4140,0
|
|
20240924,171100,5424729480,4140,4140,4140,4140,0
|
|
20240924,171000,5424729480,4140,4140,4140,4140,0
|
|
20240924,170900,5424729480,4140,4140,4140,4140,0
|
|
20240924,170800,5424729480,4140,4140,4140,4140,0
|
|
20240924,170700,5424729480,4140,4140,4140,4140,0
|
|
20240924,170600,5424729480,4140,4140,4140,4140,0
|
|
20240924,170500,5424729480,4140,4140,4140,4140,15801
|
|
20240924,170400,5424729480,4140,4140,4140,4140,0
|
|
20240924,170300,5424729480,4140,4140,4140,4140,0
|
|
20240924,170200,5424729480,4140,4140,4140,4140,0
|
|
20240924,170100,5424729480,4140,4140,4140,4140,0
|
|
20240924,170000,5424729480,4140,4140,4140,4140,0
|
|
20240924,165900,5424729480,4140,4140,4140,4140,0
|
|
20240924,165800,5424729480,4140,4140,4140,4140,0
|
|
20240924,165700,5424729480,4140,4140,4140,4140,0
|
|
20240924,165600,5424729480,4140,4140,4140,4140,0
|
|
20240924,165500,5424729480,4140,4140,4140,4140,0
|
|
20240924,165400,5424729480,4140,4140,4140,4140,0
|
|
20240924,165300,5424729480,4140,4140,4140,4140,0
|
|
20240924,165200,5424729480,4140,4140,4140,4140,0
|
|
20240924,165100,5424729480,4140,4140,4140,4140,0
|
|
20240924,165000,5424729480,4140,4140,4140,4140,0
|
|
20240924,164900,5424729480,4140,4140,4140,4140,0
|
|
20240924,164800,5424729480,4140,4140,4140,4140,0
|
|
20240924,164700,5424729480,4140,4140,4140,4140,0
|
|
20240924,164600,5424729480,4140,4140,4140,4140,0
|
|
20240924,164500,5424729480,4140,4140,4140,4140,0
|
|
20240924,164400,5424729480,4140,4140,4140,4140,0
|
|
20240924,164300,5424729480,4140,4140,4140,4140,0
|
|
20240924,164200,5424729480,4140,4140,4140,4140,0
|
|
20240924,164100,5424729480,4140,4140,4140,4140,0
|
|
20240924,164000,5424729480,4140,4140,4140,4140,0
|
|
20240924,163900,5424729480,4140,4140,4140,4140,0
|
|
20240924,163800,5424729480,4140,4140,4140,4140,0
|
|
20240924,163700,5424729480,4140,4140,4140,4140,0
|
|
20240924,163600,5424729480,4140,4140,4140,4140,0
|
|
20240924,163500,5424729480,4140,4140,4140,4140,15801
|
|
20240924,163400,5424729480,4140,4140,4140,4140,0
|
|
20240924,163300,5424729480,4140,4140,4140,4140,0
|
|
20240924,163200,5424729480,4140,4140,4140,4140,0
|
|
20240924,163100,5424729480,4140,4140,4140,4140,0
|
|
20240924,163000,5424729480,4140,4140,4140,4140,0
|
|
20240924,162900,5424729480,4140,4140,4140,4140,0
|
|
20240924,162800,5424729480,4140,4140,4140,4140,0
|
|
20240924,162700,5424729480,4140,4140,4140,4140,0
|
|
20240924,162600,5424729480,4140,4140,4140,4140,0
|
|
20240924,162500,5424729480,4140,4140,4140,4140,0
|
|
20240924,162400,5424729480,4140,4140,4140,4140,0
|
|
20240924,162300,5424729480,4140,4140,4140,4140,0
|
|
20240924,162200,5424729480,4140,4140,4140,4140,0
|
|
20240924,162100,5424729480,4140,4140,4140,4140,0
|
|
20240924,162000,5424729480,4140,4140,4140,4140,0
|
|
20240924,161900,5424729480,4140,4140,4140,4140,0
|
|
20240924,161800,5424729480,4140,4140,4140,4140,0
|
|
20240924,161700,5424729480,4140,4140,4140,4140,0
|
|
20240924,161600,5424729480,4140,4140,4140,4140,0
|
|
20240924,161500,5424729480,4140,4140,4140,4140,0
|
|
20240924,161400,5424729480,4140,4140,4140,4140,0
|
|
20240924,161300,5424729480,4140,4140,4140,4140,0
|
|
20240924,161200,5424729480,4140,4140,4140,4140,0
|
|
20240924,161100,5424729480,4140,4140,4140,4140,0
|
|
20240924,161000,5424729480,4140,4140,4140,4140,0
|
|
20240924,160900,5424729480,4140,4140,4140,4140,0
|
|
20240924,160800,5424729480,4140,4140,4140,4140,0
|
|
20240924,160700,5424729480,4140,4140,4140,4140,0
|
|
20240924,160600,5424729480,4140,4140,4140,4140,0
|
|
20240924,160500,5424729480,4140,4140,4140,4140,15801
|
|
20240924,160400,5424729480,4140,4140,4140,4140,0
|
|
20240924,160300,5424729480,4140,4140,4140,4140,0
|
|
20240924,160200,5424729480,4140,4140,4140,4140,0
|
|
20240924,160100,5424729480,4140,4140,4140,4140,0
|
|
20240924,160000,5424729480,4140,4140,4140,4140,0
|
|
20240924,155900,5424729480,4140,4140,4140,4140,0
|
|
20240924,155800,5424729480,4140,4140,4140,4140,0
|
|
20240924,155700,5424729480,4140,4140,4140,4140,0
|
|
20240924,155600,5424729480,4140,4140,4140,4140,0
|
|
20240924,155500,5424729480,4140,4140,4140,4140,0
|
|
20240924,155400,5424729480,4140,4140,4140,4140,0
|
|
20240924,155300,5424729480,4140,4140,4140,4140,0
|
|
20240924,155200,5424729480,4140,4140,4140,4140,0
|
|
20240924,155100,5424729480,4140,4140,4140,4140,0
|
|
20240924,155000,5424729480,4140,4140,4140,4140,0
|
|
20240924,154900,5424729480,4140,4140,4140,4140,0
|
|
20240924,154800,5424729480,4140,4140,4140,4140,0
|
|
20240924,154700,5424729480,4140,4140,4140,4140,0
|
|
20240924,154600,5424729480,4140,4140,4140,4140,0
|
|
20240924,154500,5424729480,4140,4140,4140,4140,0
|
|
20240924,154400,5424729480,4140,4140,4140,4140,0
|
|
20240924,154300,5424729480,4140,4140,4140,4140,0
|
|
20240924,154200,5424729480,4140,4140,4140,4140,0
|
|
20240924,154100,5424729480,4140,4140,4140,4140,0
|
|
20240924,154000,5424729480,4140,4140,4140,4140,0
|
|
20240924,153900,5424729480,4140,4140,4140,4140,0
|
|
20240924,153800,5424729480,4140,4140,4140,4140,0
|
|
20240924,153700,5424729480,4140,4140,4140,4140,0
|
|
20240924,153600,5424729480,4140,4140,4140,4140,0
|
|
20240924,153500,5424729480,4140,4140,4140,4140,15801
|
|
20240924,153400,5424729480,4140,4140,4140,4140,0
|
|
20240924,153300,5424729480,4140,4140,4140,4140,0
|
|
20240924,153200,5424729480,4140,4140,4140,4140,0
|
|
20240924,153100,5424729480,4140,4140,4140,4140,0
|
|
20240924,153000,5424729480,4140,4140,4140,4140,15801
|
|
20240924,152900,5359313340,4140,4140,4140,4140,0
|
|
20240924,152800,5359313340,4140,4140,4140,4140,0
|
|
20240924,152700,5359313340,4140,4140,4140,4140,0
|
|
20240924,152600,5359313340,4140,4140,4140,4140,0
|
|
20240924,152500,5359313340,4140,4140,4140,4140,0
|
|
20240924,152400,5359313340,4140,4140,4140,4140,0
|
|
20240924,152300,5359313340,4140,4140,4140,4140,0
|
|
20240924,152200,5359313340,4140,4140,4140,4140,0
|
|
20240924,152100,5359313340,4140,4140,4140,4140,0
|
|
20240924,152000,5359313340,4140,4140,4140,4140,0
|
|
20240924,151900,5359313340,4140,4130,4140,4130,1739
|
|
20240924,151800,5352122745,4135,4135,4140,4125,2578
|
|
20240924,151700,5341474470,4130,4130,4140,4125,2778
|
|
20240924,151600,5330003450,4140,4130,4155,4125,7004
|
|
20240924,151500,5301027625,4135,4130,4140,4125,5869
|
|
20240924,151400,5276785425,4125,4140,4140,4125,3114
|
|
20240924,151300,5263919740,4135,4140,4150,4135,2378
|
|
20240924,151200,5254080390,4145,4150,4160,4145,1486
|
|
20240924,151100,5247913085,4160,4155,4160,4150,601
|
|
20240924,151000,5245415940,4150,4150,4160,4150,466
|
|
20240924,150900,5243480995,4150,4150,4150,4130,347
|
|
20240924,150800,5242042445,4150,4160,4160,4135,196
|
|
20240924,150700,5241231875,4130,4140,4150,4125,1073
|
|
20240924,150600,5236789005,4140,4125,4140,4125,629
|
|
20240924,150500,5234191140,4140,4125,4140,4125,953
|
|
20240924,150400,5230259865,4125,4125,4125,4120,1338
|
|
20240924,150300,5224743115,4130,4135,4140,4120,2956
|
|
20240924,150200,5212540885,4130,4140,4140,4125,5019
|
|
20240924,150100,5191808520,4140,4160,4160,4135,1350
|
|
20240924,150000,5186225975,4135,4165,4165,4135,1452
|
|
20240924,145900,5180210545,4165,4165,4165,4140,1237
|
|
20240924,145800,5175079215,4165,4165,4165,4140,3004
|
|
20240924,145700,5162597580,4165,4165,4165,4140,3259
|
|
20240924,145600,5149052720,4170,4140,4170,4135,2402
|
|
20240924,145500,5139090785,4170,4145,4170,4135,2313
|
|
20240924,145400,5129482140,4170,4145,4170,4145,1564
|
|
20240924,145300,5122989195,4155,4155,4155,4145,205
|
|
20240924,145200,5122139420,4140,4160,4160,4135,3502
|
|
20240924,145100,5107635375,4165,4155,4170,4155,21
|
|
20240924,145000,5107547940,4140,4145,4150,4140,5812
|
|
20240924,144900,5083433030,4145,4145,4150,4135,1270
|
|
20240924,144800,5078178245,4150,4140,4150,4135,2224
|
|
20240924,144700,5068972480,4150,4145,4150,4135,1169
|
|
20240924,144600,5064134880,4140,4145,4145,4140,1293
|
|
20240924,144500,5058781855,4145,4135,4145,4135,1798
|
|
20240924,144400,5051337365,4140,4130,4140,4130,1738
|
|
20240924,144300,5044158135,4125,4125,4125,4125,880
|
|
20240924,144200,5040528135,4145,4135,4145,4125,3871
|
|
20240924,144100,5024544390,4140,4145,4145,4140,2237
|
|
20240924,144000,5015283205,4145,4145,4150,4145,1774
|
|
20240924,143900,5007929425,4140,4140,4140,4140,4172
|
|
20240924,143800,4990657345,4140,4150,4150,4140,1143
|
|
20240924,143700,4985921000,4150,4140,4150,4140,1258
|
|
20240924,143600,4980712380,4150,4170,4175,4140,12774
|
|
20240924,143500,4927665410,4180,4180,4185,4160,1999
|
|
20240924,143400,4919343700,4180,4160,4180,4160,1115
|
|
20240924,143300,4914705250,4160,4160,4160,4150,1771
|
|
20240924,143200,4907341640,4160,4160,4180,4160,596
|
|
20240924,143100,4904862210,4160,4160,4160,4155,3328
|
|
20240924,143000,4891033145,4160,4160,4165,4160,1769
|
|
20240924,142900,4883674065,4160,4175,4175,4160,2437
|
|
20240924,142800,4873518395,4170,4175,4175,4170,3202
|
|
20240924,142700,4860155475,4175,4180,4180,4170,788
|
|
20240924,142600,4856869135,4180,4185,4185,4165,1728
|
|
20240924,142500,4849663845,4185,4195,4195,4160,1519
|
|
20240924,142400,4843322260,4195,4195,4210,4175,1112
|
|
20240924,142300,4838665460,4210,4210,4210,4185,88
|
|
20240924,142200,4838296680,4185,4180,4215,4175,1296
|
|
20240924,142100,4832876350,4180,4190,4215,4160,2640
|
|
20240924,142000,4821847420,4195,4215,4215,4195,72
|
|
20240924,141900,4821544410,4215,4185,4215,4165,2129
|
|
20240924,141800,4812635555,4185,4165,4185,4165,2109
|
|
20240924,141700,4803845620,4160,4185,4185,4160,1500
|
|
20240924,141600,4797589965,4180,4160,4190,4160,9638
|
|
20240924,141500,4757317640,4160,4185,4185,4155,14639
|
|
20240924,141400,4696309990,4185,4205,4205,4185,1594
|
|
20240924,141300,4689635025,4205,4210,4210,4190,873
|
|
20240924,141200,4685975205,4210,4215,4215,4195,232
|
|
20240924,141100,4684998485,4215,4215,4215,4190,3340
|
|
20240924,141000,4670976770,4215,4240,4240,4215,2930
|
|
20240924,140900,4658603060,4235,4220,4235,4220,1339
|
|
20240924,140800,4652952060,4220,4200,4220,4195,4787
|
|
20240924,140700,4632848635,4195,4215,4215,4195,1156
|
|
20240924,140600,4627992150,4195,4205,4255,4195,1213
|
|
20240924,140500,4622895840,4185,4220,4220,4185,8026
|
|
20240924,140400,4589175865,4220,4245,4245,4215,5166
|
|
20240924,140300,4567364065,4225,4240,4240,4225,1802
|
|
20240924,140200,4559737795,4255,4235,4255,4220,2974
|
|
20240924,140100,4547149380,4220,4265,4265,4220,12503
|
|
20240924,140000,4494162865,4270,4295,4300,4270,970
|
|
20240924,135900,4489999665,4295,4265,4300,4255,5653
|
|
20240924,135800,4465774675,4255,4260,4260,4255,1272
|
|
20240924,135700,4460362020,4255,4270,4270,4250,5670
|
|
20240924,135600,4436230495,4260,4295,4295,4260,9326
|
|
20240924,135500,4396348550,4295,4315,4315,4295,5838
|
|
20240924,135400,4371259180,4295,4295,4295,4295,1470
|
|
20240924,135300,4364945530,4290,4290,4290,4290,899
|
|
20240924,135200,4361088820,4315,4305,4320,4280,3038
|
|
20240924,135100,4348026600,4310,4305,4310,4300,1031
|
|
20240924,135000,4343592025,4310,4320,4320,4310,515
|
|
20240924,134900,4341367240,4305,4305,4315,4300,3004
|
|
20240924,134800,4328435435,4310,4320,4320,4310,483
|
|
20240924,134700,4326349215,4320,4320,4320,4320,79
|
|
20240924,134600,4326007935,4320,4320,4320,4320,10
|
|
20240924,134500,4325964735,4325,4310,4335,4310,2199
|
|
20240924,134400,4316448775,4305,4340,4340,4305,1258
|
|
20240924,134300,4311025020,4340,4345,4345,4335,600
|
|
20240924,134200,4308418900,4345,4340,4345,4340,18
|
|
20240924,134100,4308340770,4340,4340,4340,4340,962
|
|
20240924,134000,4304165690,4345,4345,4345,4340,660
|
|
20240924,133900,4301298490,4340,4340,4340,4340,444
|
|
20240924,133800,4299371530,4345,4340,4345,4340,1860
|
|
20240924,133700,4291296580,4345,4340,4345,4340,6080
|
|
20240924,133600,4264894380,4340,4340,4340,4340,122
|
|
20240924,133500,4264364900,4340,4340,4340,4340,510
|
|
20240924,133400,4262151500,4340,4345,4345,4340,123
|
|
20240924,133300,4261617110,4345,4335,4345,4335,1586
|
|
20240924,133200,4254728655,4350,4340,4350,4340,343
|
|
20240924,133100,4253239965,4350,4350,4350,4350,100
|
|
20240924,133000,4252804965,4350,4350,4355,4350,6373
|
|
20240924,132900,4225063995,4350,4350,4355,4345,1811
|
|
20240924,132800,4217186040,4355,4355,4365,4355,4522
|
|
20240924,132700,4197460170,4360,4325,4360,4300,25213
|
|
20240924,132600,4087844640,4320,4320,4320,4315,1235
|
|
20240924,132500,4082509445,4320,4320,4320,4305,122
|
|
20240924,132400,4081983135,4325,4325,4330,4325,1136
|
|
20240924,132300,4077068430,4325,4320,4325,4320,535
|
|
20240924,132200,4074757220,4320,4320,4320,4305,592
|
|
20240924,132100,4072207400,4320,4305,4320,4300,4059
|
|
20240924,132000,4054704660,4305,4320,4320,4305,2057
|
|
20240924,131900,4045843530,4335,4335,4335,4305,660
|
|
20240924,131800,4043000775,4335,4340,4340,4310,1614
|
|
20240924,131700,4036033685,4320,4345,4345,4320,1476
|
|
20240924,131600,4029657130,4325,4325,4325,4325,1880
|
|
20240924,131500,4021526130,4345,4340,4345,4330,859
|
|
20240924,131400,4017805785,4345,4345,4350,4345,525
|
|
20240924,131300,4015524640,4350,4335,4350,4335,601
|
|
20240924,131200,4012913385,4345,4350,4350,4335,1821
|
|
20240924,131100,4004995165,4350,4345,4350,4345,461
|
|
20240924,131000,4002991605,4350,4350,4350,4350,1008
|
|
20240924,130900,3998606805,4350,4350,4350,4350,511
|
|
20240924,130800,3996383955,4350,4345,4350,4345,1162
|
|
20240924,130700,3991329260,4350,4340,4350,4330,9865
|
|
20240924,130600,3948496225,4340,4330,4340,4325,4649
|
|
20240924,130500,3928350605,4330,4330,4330,4325,542
|
|
20240924,130400,3926004265,4330,4325,4330,4320,2101
|
|
20240924,130300,3916915050,4330,4325,4330,4325,235
|
|
20240924,130200,3915897915,4325,4325,4325,4325,854
|
|
20240924,130100,3912204365,4325,4325,4325,4325,167
|
|
20240924,130000,3911482090,4330,4330,4330,4330,2
|
|
20240924,125900,3911473430,4330,4330,4330,4330,740
|
|
20240924,125800,3908269230,4330,4330,4330,4330,0
|
|
20240924,125700,3908269230,4330,4330,4330,4330,232
|
|
20240924,125600,3907264670,4330,4330,4330,4330,554
|
|
20240924,125500,3904865850,4330,4315,4330,4300,5580
|
|
20240924,125400,3880753620,4315,4315,4315,4315,572
|
|
20240924,125300,3878285440,4320,4310,4320,4310,1421
|
|
20240924,125200,3872160375,4310,4310,4310,4300,1514
|
|
20240924,125100,3865645035,4310,4310,4310,4310,112
|
|
20240924,125000,3865162315,4310,4300,4310,4300,611
|
|
20240924,124900,3862534995,4310,4310,4310,4310,617
|
|
20240924,124800,3859875725,4315,4310,4315,4280,3452
|
|
20240924,124700,3845054030,4305,4305,4305,4300,2115
|
|
20240924,124600,3835949005,4320,4305,4320,4305,27
|
|
20240924,124500,3835832545,4320,4325,4325,4320,365
|
|
20240924,124400,3834255130,4330,4330,4330,4325,1368
|
|
20240924,124300,3828331715,4325,4320,4325,4320,974
|
|
20240924,124200,3824119325,4330,4325,4330,4325,660
|
|
20240924,124100,3821262275,4325,4325,4325,4325,352
|
|
20240924,124000,3819739875,4330,4330,4335,4320,2159
|
|
20240924,123900,3810395475,4325,4325,4325,4325,58
|
|
20240924,123800,3810144625,4325,4325,4325,4325,118
|
|
20240924,123700,3809634275,4325,4300,4325,4300,736
|
|
20240924,123600,3806458715,4315,4315,4315,4315,354
|
|
20240924,123500,3804931205,4315,4315,4315,4300,965
|
|
20240924,123400,3800767575,4300,4300,4300,4300,34
|
|
20240924,123300,3800621375,4315,4310,4315,4310,3
|
|
20240924,123200,3800608435,4310,4310,4310,4300,1725
|
|
20240924,123100,3793185825,4310,4305,4310,4300,62
|
|
20240924,123000,3792918960,4300,4305,4310,4300,2994
|
|
20240924,122900,3780036175,4305,4310,4310,4305,1874
|
|
20240924,122800,3771965495,4315,4325,4325,4315,501
|
|
20240924,122700,3769802790,4325,4325,4325,4315,1309
|
|
20240924,122600,3764144465,4335,4315,4335,4315,76
|
|
20240924,122500,3763816505,4335,4330,4335,4325,1080
|
|
20240924,122400,3759141285,4330,4330,4330,4330,15
|
|
20240924,122300,3759076335,4330,4330,4330,4330,511
|
|
20240924,122200,3756863705,4325,4330,4330,4325,332
|
|
20240924,122100,3755426295,4325,4325,4330,4325,88
|
|
20240924,122000,3755045690,4325,4325,4325,4325,211
|
|
20240924,121900,3754133115,4330,4310,4330,4310,518
|
|
20240924,121800,3751900435,4305,4340,4340,4305,10070
|
|
20240924,121700,3708485825,4320,4335,4340,4320,1069
|
|
20240924,121600,3703851745,4320,4335,4335,4320,172
|
|
20240924,121500,3703108675,4335,4325,4335,4320,663
|
|
20240924,121400,3700236640,4340,4340,4340,4340,2
|
|
20240924,121300,3700227960,4340,4345,4345,4320,742
|
|
20240924,121200,3697008785,4325,4330,4330,4325,195
|
|
20240924,121100,3696164560,4345,4345,4345,4345,232
|
|
20240924,121000,3695156520,4345,4345,4350,4330,1639
|
|
20240924,120900,3688042345,4350,4350,4350,4345,1565
|
|
20240924,120800,3681239775,4350,4350,4350,4345,2561
|
|
20240924,120700,3670103925,4345,4345,4345,4340,1803
|
|
20240924,120600,3662271385,4345,4340,4345,4340,962
|
|
20240924,120500,3658093600,4340,4330,4340,4330,2239
|
|
20240924,120400,3648376350,4335,4330,4335,4330,34
|
|
20240924,120300,3648229075,4340,4335,4340,4335,962
|
|
20240924,120200,3644054700,4330,4335,4335,4330,187
|
|
20240924,120100,3643244415,4340,4325,4340,4325,512
|
|
20240924,120000,3641024895,4340,4330,4340,4320,232
|
|
20240924,115900,3640022325,4340,4315,4340,4315,666
|
|
20240924,115800,3637143520,4340,4325,4340,4315,2189
|
|
20240924,115700,3627678860,4345,4320,4345,4320,393
|
|
20240924,115600,3625979940,4320,4325,4325,4320,813
|
|
20240924,115500,3622463880,4320,4345,4345,4315,1169
|
|
20240924,115400,3617409330,4345,4330,4350,4330,530
|
|
20240924,115300,3615112445,4335,4350,4350,4335,1310
|
|
20240924,115200,3609427835,4350,4355,4355,4340,518
|
|
20240924,115100,3607174995,4355,4350,4355,4340,812
|
|
20240924,115000,3603642690,4355,4355,4355,4355,1964
|
|
20240924,114900,3595089470,4355,4360,4360,4350,1362
|
|
20240924,114800,3589156650,4360,4360,4365,4330,6970
|
|
20240924,114700,3558764215,4365,4350,4365,4345,9743
|
|
20240924,114600,3516356395,4350,4340,4350,4340,4876
|
|
20240924,114500,3495176075,4340,4340,4340,4340,211
|
|
20240924,114400,3494260335,4340,4335,4340,4325,851
|
|
20240924,114300,3490568120,4335,4345,4345,4330,2274
|
|
20240924,114200,3480698555,4345,4340,4345,4340,2438
|
|
20240924,114100,3470110530,4340,4310,4340,4310,20208
|
|
20240924,114000,3382685580,4310,4310,4310,4310,348
|
|
20240924,113900,3381185700,4310,4305,4310,4305,1562
|
|
20240924,113800,3374453515,4310,4310,4310,4310,1175
|
|
20240924,113700,3369389265,4310,4310,4310,4310,45
|
|
20240924,113600,3369195315,4310,4295,4310,4290,1247
|
|
20240924,113500,3363833310,4310,4310,4310,4310,2
|
|
20240924,113400,3363824690,4310,4300,4315,4295,1332
|
|
20240924,113300,3358089500,4315,4315,4315,4300,91
|
|
20240924,113200,3357697705,4300,4315,4315,4300,522
|
|
20240924,113100,3355445425,4315,4325,4325,4295,6365
|
|
20240924,113000,3328046905,4315,4305,4325,4305,7236
|
|
20240924,112900,3296817115,4320,4310,4320,4300,2206
|
|
20240924,112800,3287312520,4310,4320,4320,4310,2761
|
|
20240924,112700,3275398460,4315,4315,4330,4315,7486
|
|
20240924,112600,3243067530,4315,4310,4315,4305,535
|
|
20240924,112500,3240761685,4310,4310,4310,4305,796
|
|
20240924,112400,3237330930,4310,4300,4310,4295,964
|
|
20240924,112300,3233185760,4300,4300,4300,4295,969
|
|
20240924,112200,3229020315,4300,4310,4310,4295,2112
|
|
20240924,112100,3219940085,4310,4300,4310,4300,1921
|
|
20240924,112000,3211677260,4295,4295,4300,4295,1170
|
|
20240924,111900,3206651780,4290,4290,4295,4290,754
|
|
20240924,111800,3203416690,4290,4270,4290,4265,4951
|
|
20240924,111700,3182249505,4270,4255,4270,4255,903
|
|
20240924,111600,3178399525,4275,4250,4275,4250,1588
|
|
20240924,111500,3171641885,4250,4230,4250,4225,2997
|
|
20240924,111400,3158942360,4235,4245,4245,4230,1337
|
|
20240924,111300,3153283365,4230,4245,4245,4230,244
|
|
20240924,111200,3152249735,4245,4235,4245,4220,3279
|
|
20240924,111100,3138390900,4250,4235,4250,4235,281
|
|
20240924,111000,3137199950,4235,4250,4250,4230,1596
|
|
20240924,110900,3130435715,4250,4275,4280,4240,3165
|
|
20240924,110800,3116999105,4280,4280,4280,4250,1556
|
|
20240924,110700,3110376125,4280,4280,4280,4275,645
|
|
20240924,110600,3107618465,4280,4285,4295,4280,846
|
|
20240924,110500,3103995395,4285,4280,4285,4280,639
|
|
20240924,110400,3101257380,4285,4260,4285,4260,303
|
|
20240924,110300,3099965020,4260,4290,4290,4260,2848
|
|
20240924,110200,3087802650,4290,4275,4290,4275,3481
|
|
20240924,110100,3072899330,4280,4265,4295,4265,144
|
|
20240924,110000,3072283930,4250,4275,4275,4250,7781
|
|
20240924,105900,3039142480,4290,4320,4325,4280,5797
|
|
20240924,105800,3014239820,4320,4335,4340,4320,1713
|
|
20240924,105700,3006815720,4340,4330,4340,4320,2041
|
|
20240924,105600,2997970780,4340,4335,4345,4335,10392
|
|
20240924,105500,2952871845,4335,4335,4335,4330,2142
|
|
20240924,105400,2943591420,4335,4330,4340,4325,12814
|
|
20240924,105300,2888056700,4330,4320,4330,4300,4434
|
|
20240924,105200,2868908250,4305,4320,4320,4305,2613
|
|
20240924,105100,2857634915,4320,4305,4320,4305,1378
|
|
20240924,105000,2851692590,4310,4295,4310,4290,3368
|
|
20240924,104900,2837207610,4295,4300,4300,4290,1110
|
|
20240924,104800,2832443095,4295,4275,4300,4275,4339
|
|
20240924,104700,2813827545,4275,4275,4280,4250,8364
|
|
20240924,104600,2778168205,4285,4310,4310,4265,7211
|
|
20240924,104500,2747267760,4310,4310,4330,4300,6629
|
|
20240924,104400,2718695870,4315,4340,4340,4300,9246
|
|
20240924,104300,2678716825,4340,4340,4345,4340,2372
|
|
20240924,104200,2668415395,4335,4350,4355,4335,13075
|
|
20240924,104100,2611572550,4350,4345,4350,4340,4299
|
|
20240924,104000,2592888745,4350,4320,4350,4320,24884
|
|
20240924,103900,2485071830,4315,4320,4320,4295,4562
|
|
20240924,103800,2465412920,4325,4320,4335,4315,8315
|
|
20240924,103700,2429454390,4320,4310,4320,4300,4161
|
|
20240924,103600,2411492645,4310,4300,4310,4295,7033
|
|
20240924,103500,2381218615,4305,4290,4320,4290,20951
|
|
20240924,103400,2291024855,4290,4295,4300,4290,4911
|
|
20240924,103300,2269935060,4295,4300,4300,4285,8077
|
|
20240924,103200,2235215945,4300,4275,4300,4265,23722
|
|
20240924,103100,2133484580,4245,4265,4280,4245,13957
|
|
20240924,103000,2073984785,4280,4285,4290,4270,4482
|
|
20240924,102900,2054789145,4285,4240,4290,4240,25208
|
|
20240924,102800,1947247465,4245,4240,4250,4230,5220
|
|
20240924,102700,1925143170,4250,4260,4260,4240,4246
|
|
20240924,102600,1907121230,4265,4260,4270,4230,10829
|
|
20240924,102500,1861063145,4255,4210,4255,4210,22152
|
|
20240924,102400,1767277660,4210,4175,4210,4175,17192
|
|
20240924,102300,1695201805,4175,4175,4175,4160,657
|
|
20240924,102200,1692460095,4175,4170,4175,4165,1712
|
|
20240924,102100,1685315570,4175,4165,4175,4155,2510
|
|
20240924,102000,1674854610,4165,4160,4165,4150,3943
|
|
20240924,101900,1658453080,4160,4140,4160,4140,9401
|
|
20240924,101800,1619474760,4135,4115,4135,4115,5338
|
|
20240924,101700,1597426515,4115,4120,4120,4115,803
|
|
20240924,101600,1594118255,4120,4110,4120,4110,7365
|
|
20240924,101500,1563825025,4110,4110,4110,4085,128
|
|
20240924,101400,1563301695,4100,4100,4100,4100,1009
|
|
20240924,101300,1559164795,4085,4095,4110,4085,487
|
|
20240924,101200,1557165880,4095,4080,4095,4080,289
|
|
20240924,101100,1555984665,4080,4080,4080,4075,436
|
|
20240924,101000,1554207130,4080,4080,4080,4080,1095
|
|
20240924,100900,1549739530,4095,4080,4100,4080,1011
|
|
20240924,100800,1545604435,4100,4095,4100,4080,61
|
|
20240924,100700,1545355310,4100,4085,4100,4085,2501
|
|
20240924,100600,1535104480,4100,4100,4100,4100,3
|
|
20240924,100500,1535092180,4085,4100,4100,4085,1678
|
|
20240924,100400,1528227380,4100,4085,4100,4085,610
|
|
20240924,100300,1525727880,4085,4110,4110,4085,625
|
|
20240924,100200,1523174630,4110,4105,4110,4105,1375
|
|
20240924,100100,1517527150,4080,4085,4085,4080,1144
|
|
20240924,100000,1512856470,4110,4110,4110,4085,1002
|
|
20240924,095900,1508738700,4110,4110,4110,4085,2759
|
|
20240924,095800,1497427975,4110,4115,4115,4090,6733
|
|
20240924,095700,1469865600,4115,4110,4115,4100,926
|
|
20240924,095600,1466068925,4100,4105,4115,4100,1287
|
|
20240924,095500,1460780975,4090,4090,4090,4090,1
|
|
20240924,095400,1460776885,4115,4115,4120,4110,657
|
|
20240924,095300,1458075950,4120,4105,4120,4105,214
|
|
20240924,095200,1457196885,4080,4105,4110,4080,1077
|
|
20240924,095100,1452773560,4070,4090,4090,4070,2039
|
|
20240924,095000,1444450920,4090,4110,4120,4090,4756
|
|
20240924,094900,1424937225,4105,4080,4105,4070,4602
|
|
20240924,094800,1406118150,4080,4075,4090,4070,3132
|
|
20240924,094700,1393350325,4080,4090,4090,4075,3712
|
|
20240924,094600,1378219320,4085,4100,4100,4085,2605
|
|
20240924,094500,1367563600,4105,4095,4105,4090,1216
|
|
20240924,094400,1362586180,4090,4080,4090,4080,1834
|
|
20240924,094300,1355095010,4080,4085,4090,4080,277
|
|
20240924,094200,1353964590,4080,4090,4090,4080,17
|
|
20240924,094100,1353895070,4095,4095,4110,4080,1694
|
|
20240924,094000,1346961810,4110,4100,4115,4100,6170
|
|
20240924,093900,1321623360,4115,4065,4115,4065,8992
|
|
20240924,093800,1284880665,4065,4050,4065,4050,228
|
|
20240924,093700,1283955495,4045,4070,4070,4045,3100
|
|
20240924,093600,1271413990,4070,4040,4080,4040,11072
|
|
20240924,093500,1226440470,4040,4035,4045,4030,7151
|
|
20240924,093400,1197570150,4030,4015,4030,4010,2841
|
|
20240924,093300,1186145205,4015,4015,4015,4015,1329
|
|
20240924,093200,1180809270,4000,4000,4000,4000,5141
|
|
20240924,093100,1160245270,4000,3960,4000,3960,6400
|
|
20240924,093000,1134836250,3970,3955,3970,3955,444
|
|
20240924,092900,1133078290,3965,3970,3970,3960,4612
|
|
20240924,092800,1114797970,3980,3965,3980,3965,5367
|
|
20240924,092700,1093482895,3965,3985,3985,3965,2299
|
|
20240924,092600,1084345970,3980,3975,3980,3975,711
|
|
20240924,092500,1081517810,3975,3995,3995,3975,4558
|
|
20240924,092400,1063327465,3990,3960,3990,3960,10286
|
|
20240924,092300,1022458795,3960,3935,3960,3930,7734
|
|
20240924,092200,991973155,3935,3955,3955,3920,11436
|
|
20240924,092100,947025845,3955,3950,3970,3940,9358
|
|
20240924,092000,910111745,3945,3960,3965,3940,7404
|
|
20240924,091900,880855025,3955,3945,3955,3940,12488
|
|
20240924,091800,831609005,3940,3960,3960,3940,18512
|
|
20240924,091700,758481675,3960,3975,3975,3960,2124
|
|
20240924,091600,750054995,3970,3975,3975,3965,24080
|
|
20240924,091500,654408460,3975,3975,4005,3975,13350
|
|
20240924,091400,601293610,3970,4010,4010,3970,26674
|
|
20240924,091300,494954480,4020,4005,4025,4005,4069
|
|
20240924,091200,478650480,4005,4020,4035,3995,16315
|
|
20240924,091100,413208170,4030,4030,4030,4015,3747
|
|
20240924,091000,398153900,4030,4055,4060,4005,13036
|
|
20240924,090900,345655140,4050,4030,4060,4025,10978
|
|
20240924,090800,301278130,4050,4055,4055,4025,29675
|
|
20240924,090700,181400045,4060,4085,4085,4055,11120
|
|
20240924,090600,136154075,4085,4120,4120,4080,8976
|
|
20240924,090500,99362830,4140,4145,4145,4105,9314
|
|
20240924,090400,60853545,4145,4150,4160,4145,3580
|
|
20240924,090300,45988130,4150,4150,4150,4150,1043
|
|
20240924,090200,41659680,4150,4150,4155,4150,1774
|
|
20240924,090100,34297455,4155,4160,4160,4155,872
|
|
20240924,090000,30672640,4165,4195,4195,4155,7231
|