731 lines
35 KiB
CSV
731 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,210800,1111979440,4705,4705,4705,4705,2805
|
|
20240905,210700,1111979440,4705,4705,4705,4705,0
|
|
20240905,210600,1111979440,4705,4705,4705,4705,0
|
|
20240905,210500,1111979440,4705,4705,4705,4705,0
|
|
20240905,210400,1111979440,4705,4705,4705,4705,0
|
|
20240905,210300,1111979440,4705,4705,4705,4705,0
|
|
20240905,210200,1111979440,4705,4705,4705,4705,0
|
|
20240905,210100,1111979440,4705,4705,4705,4705,0
|
|
20240905,210000,1111979440,4705,4705,4705,4705,0
|
|
20240905,205900,1111979440,4705,4705,4705,4705,0
|
|
20240905,205800,1111979440,4705,4705,4705,4705,0
|
|
20240905,205700,1111979440,4705,4705,4705,4705,0
|
|
20240905,205600,1111979440,4705,4705,4705,4705,0
|
|
20240905,205500,1111979440,4705,4705,4705,4705,0
|
|
20240905,205400,1111979440,4705,4705,4705,4705,0
|
|
20240905,205300,1111979440,4705,4705,4705,4705,0
|
|
20240905,205200,1111979440,4705,4705,4705,4705,0
|
|
20240905,205100,1111979440,4705,4705,4705,4705,0
|
|
20240905,205000,1111979440,4705,4705,4705,4705,0
|
|
20240905,204900,1111979440,4705,4705,4705,4705,0
|
|
20240905,204800,1111979440,4705,4705,4705,4705,0
|
|
20240905,204700,1111979440,4705,4705,4705,4705,0
|
|
20240905,204600,1111979440,4705,4705,4705,4705,0
|
|
20240905,204500,1111979440,4705,4705,4705,4705,0
|
|
20240905,204400,1111979440,4705,4705,4705,4705,0
|
|
20240905,204300,1111979440,4705,4705,4705,4705,0
|
|
20240905,204200,1111979440,4705,4705,4705,4705,0
|
|
20240905,204100,1111979440,4705,4705,4705,4705,0
|
|
20240905,204000,1111979440,4705,4705,4705,4705,0
|
|
20240905,203900,1111979440,4705,4705,4705,4705,0
|
|
20240905,203800,1111979440,4705,4705,4705,4705,2805
|
|
20240905,203700,1111979440,4705,4705,4705,4705,0
|
|
20240905,203600,1111979440,4705,4705,4705,4705,0
|
|
20240905,203500,1111979440,4705,4705,4705,4705,0
|
|
20240905,203400,1111979440,4705,4705,4705,4705,0
|
|
20240905,203300,1111979440,4705,4705,4705,4705,0
|
|
20240905,203200,1111979440,4705,4705,4705,4705,0
|
|
20240905,203100,1111979440,4705,4705,4705,4705,0
|
|
20240905,203000,1111979440,4705,4705,4705,4705,0
|
|
20240905,202900,1111979440,4705,4705,4705,4705,0
|
|
20240905,202800,1111979440,4705,4705,4705,4705,0
|
|
20240905,202700,1111979440,4705,4705,4705,4705,0
|
|
20240905,202600,1111979440,4705,4705,4705,4705,0
|
|
20240905,202500,1111979440,4705,4705,4705,4705,0
|
|
20240905,202400,1111979440,4705,4705,4705,4705,0
|
|
20240905,202300,1111979440,4705,4705,4705,4705,0
|
|
20240905,202200,1111979440,4705,4705,4705,4705,0
|
|
20240905,202100,1111979440,4705,4705,4705,4705,0
|
|
20240905,202000,1111979440,4705,4705,4705,4705,0
|
|
20240905,201900,1111979440,4705,4705,4705,4705,0
|
|
20240905,201800,1111979440,4705,4705,4705,4705,0
|
|
20240905,201700,1111979440,4705,4705,4705,4705,0
|
|
20240905,201600,1111979440,4705,4705,4705,4705,0
|
|
20240905,201500,1111979440,4705,4705,4705,4705,0
|
|
20240905,201400,1111979440,4705,4705,4705,4705,0
|
|
20240905,201300,1111979440,4705,4705,4705,4705,0
|
|
20240905,201200,1111979440,4705,4705,4705,4705,0
|
|
20240905,201100,1111979440,4705,4705,4705,4705,0
|
|
20240905,201000,1111979440,4705,4705,4705,4705,0
|
|
20240905,200900,1111979440,4705,4705,4705,4705,0
|
|
20240905,200800,1111979440,4705,4705,4705,4705,2805
|
|
20240905,200700,1111979440,4705,4705,4705,4705,0
|
|
20240905,200600,1111979440,4705,4705,4705,4705,0
|
|
20240905,200500,1111979440,4705,4705,4705,4705,0
|
|
20240905,200400,1111979440,4705,4705,4705,4705,0
|
|
20240905,200300,1111979440,4705,4705,4705,4705,0
|
|
20240905,200200,1111979440,4705,4705,4705,4705,0
|
|
20240905,200100,1111979440,4705,4705,4705,4705,0
|
|
20240905,200000,1111979440,4705,4705,4705,4705,0
|
|
20240905,195900,1111979440,4705,4705,4705,4705,0
|
|
20240905,195800,1111979440,4705,4705,4705,4705,0
|
|
20240905,195700,1111979440,4705,4705,4705,4705,0
|
|
20240905,195600,1111979440,4705,4705,4705,4705,0
|
|
20240905,195500,1111979440,4705,4705,4705,4705,0
|
|
20240905,195400,1111979440,4705,4705,4705,4705,0
|
|
20240905,195300,1111979440,4705,4705,4705,4705,0
|
|
20240905,195200,1111979440,4705,4705,4705,4705,0
|
|
20240905,195100,1111979440,4705,4705,4705,4705,0
|
|
20240905,195000,1111979440,4705,4705,4705,4705,0
|
|
20240905,194900,1111979440,4705,4705,4705,4705,0
|
|
20240905,194800,1111979440,4705,4705,4705,4705,0
|
|
20240905,194700,1111979440,4705,4705,4705,4705,0
|
|
20240905,194600,1111979440,4705,4705,4705,4705,0
|
|
20240905,194500,1111979440,4705,4705,4705,4705,0
|
|
20240905,194400,1111979440,4705,4705,4705,4705,0
|
|
20240905,194300,1111979440,4705,4705,4705,4705,0
|
|
20240905,194200,1111979440,4705,4705,4705,4705,0
|
|
20240905,194100,1111979440,4705,4705,4705,4705,0
|
|
20240905,194000,1111979440,4705,4705,4705,4705,0
|
|
20240905,193900,1111979440,4705,4705,4705,4705,0
|
|
20240905,193800,1111979440,4705,4705,4705,4705,2805
|
|
20240905,193700,1111979440,4705,4705,4705,4705,0
|
|
20240905,193600,1111979440,4705,4705,4705,4705,0
|
|
20240905,193500,1111979440,4705,4705,4705,4705,0
|
|
20240905,193400,1111979440,4705,4705,4705,4705,0
|
|
20240905,193300,1111979440,4705,4705,4705,4705,0
|
|
20240905,193200,1111979440,4705,4705,4705,4705,0
|
|
20240905,193100,1111979440,4705,4705,4705,4705,0
|
|
20240905,193000,1111979440,4705,4705,4705,4705,0
|
|
20240905,192900,1111979440,4705,4705,4705,4705,0
|
|
20240905,192800,1111979440,4705,4705,4705,4705,0
|
|
20240905,192700,1111979440,4705,4705,4705,4705,0
|
|
20240905,192600,1111979440,4705,4705,4705,4705,0
|
|
20240905,192500,1111979440,4705,4705,4705,4705,0
|
|
20240905,192400,1111979440,4705,4705,4705,4705,0
|
|
20240905,192300,1111979440,4705,4705,4705,4705,0
|
|
20240905,192200,1111979440,4705,4705,4705,4705,0
|
|
20240905,192100,1111979440,4705,4705,4705,4705,0
|
|
20240905,192000,1111979440,4705,4705,4705,4705,0
|
|
20240905,191900,1111979440,4705,4705,4705,4705,0
|
|
20240905,191800,1111979440,4705,4705,4705,4705,0
|
|
20240905,191700,1111979440,4705,4705,4705,4705,0
|
|
20240905,191600,1111979440,4705,4705,4705,4705,0
|
|
20240905,191500,1111979440,4705,4705,4705,4705,0
|
|
20240905,191400,1111979440,4705,4705,4705,4705,0
|
|
20240905,191300,1111979440,4705,4705,4705,4705,0
|
|
20240905,191200,1111979440,4705,4705,4705,4705,0
|
|
20240905,191100,1111979440,4705,4705,4705,4705,0
|
|
20240905,191000,1111979440,4705,4705,4705,4705,0
|
|
20240905,190900,1111979440,4705,4705,4705,4705,0
|
|
20240905,190800,1111979440,4705,4705,4705,4705,2805
|
|
20240905,190700,1111979440,4705,4705,4705,4705,0
|
|
20240905,190600,1111979440,4705,4705,4705,4705,0
|
|
20240905,190500,1111979440,4705,4705,4705,4705,0
|
|
20240905,190400,1111979440,4705,4705,4705,4705,0
|
|
20240905,190300,1111979440,4705,4705,4705,4705,0
|
|
20240905,190200,1111979440,4705,4705,4705,4705,0
|
|
20240905,190100,1111979440,4705,4705,4705,4705,0
|
|
20240905,190000,1111979440,4705,4705,4705,4705,0
|
|
20240905,185900,1111979440,4705,4705,4705,4705,0
|
|
20240905,185800,1111979440,4705,4705,4705,4705,0
|
|
20240905,185700,1111979440,4705,4705,4705,4705,0
|
|
20240905,185600,1111979440,4705,4705,4705,4705,0
|
|
20240905,185500,1111979440,4705,4705,4705,4705,0
|
|
20240905,185400,1111979440,4705,4705,4705,4705,0
|
|
20240905,185300,1111979440,4705,4705,4705,4705,0
|
|
20240905,185200,1111979440,4705,4705,4705,4705,0
|
|
20240905,185100,1111979440,4705,4705,4705,4705,0
|
|
20240905,185000,1111979440,4705,4705,4705,4705,0
|
|
20240905,184900,1111979440,4705,4705,4705,4705,0
|
|
20240905,184800,1111979440,4705,4705,4705,4705,0
|
|
20240905,184700,1111979440,4705,4705,4705,4705,0
|
|
20240905,184600,1111979440,4705,4705,4705,4705,0
|
|
20240905,184500,1111979440,4705,4705,4705,4705,0
|
|
20240905,184400,1111979440,4705,4705,4705,4705,0
|
|
20240905,184300,1111979440,4705,4705,4705,4705,0
|
|
20240905,184200,1111979440,4705,4705,4705,4705,0
|
|
20240905,184100,1111979440,4705,4705,4705,4705,0
|
|
20240905,184000,1111979440,4705,4705,4705,4705,0
|
|
20240905,183900,1111979440,4705,4705,4705,4705,0
|
|
20240905,183800,1111979440,4705,4705,4705,4705,2805
|
|
20240905,183700,1111979440,4705,4705,4705,4705,0
|
|
20240905,183600,1111979440,4705,4705,4705,4705,0
|
|
20240905,183500,1111979440,4705,4705,4705,4705,0
|
|
20240905,183400,1111979440,4705,4705,4705,4705,0
|
|
20240905,183300,1111979440,4705,4705,4705,4705,0
|
|
20240905,183200,1111979440,4705,4705,4705,4705,0
|
|
20240905,183100,1111979440,4705,4705,4705,4705,0
|
|
20240905,183000,1111979440,4705,4705,4705,4705,0
|
|
20240905,182900,1111979440,4705,4705,4705,4705,0
|
|
20240905,182800,1111979440,4705,4705,4705,4705,0
|
|
20240905,182700,1111979440,4705,4705,4705,4705,0
|
|
20240905,182600,1111979440,4705,4705,4705,4705,0
|
|
20240905,182500,1111979440,4705,4705,4705,4705,0
|
|
20240905,182400,1111979440,4705,4705,4705,4705,0
|
|
20240905,182300,1111979440,4705,4705,4705,4705,0
|
|
20240905,182200,1111979440,4705,4705,4705,4705,0
|
|
20240905,182100,1111979440,4705,4705,4705,4705,0
|
|
20240905,182000,1111979440,4705,4705,4705,4705,0
|
|
20240905,181900,1111979440,4705,4705,4705,4705,0
|
|
20240905,181800,1111979440,4705,4705,4705,4705,0
|
|
20240905,181700,1111979440,4705,4705,4705,4705,0
|
|
20240905,181600,1111979440,4705,4705,4705,4705,0
|
|
20240905,181500,1111979440,4705,4705,4705,4705,0
|
|
20240905,181400,1111979440,4705,4705,4705,4705,0
|
|
20240905,181300,1111979440,4705,4705,4705,4705,0
|
|
20240905,181200,1111979440,4705,4705,4705,4705,0
|
|
20240905,181100,1111979440,4705,4705,4705,4705,0
|
|
20240905,181000,1111979440,4705,4705,4705,4705,0
|
|
20240905,180900,1111979440,4705,4705,4705,4705,0
|
|
20240905,180800,1111979440,4705,4705,4705,4705,2805
|
|
20240905,180700,1111979440,4705,4705,4705,4705,0
|
|
20240905,180600,1111979440,4705,4705,4705,4705,0
|
|
20240905,180500,1111979440,4705,4705,4705,4705,0
|
|
20240905,180400,1111979440,4705,4705,4705,4705,0
|
|
20240905,180300,1111979440,4705,4705,4705,4705,0
|
|
20240905,180200,1111979440,4705,4705,4705,4705,0
|
|
20240905,180100,1111979440,4705,4705,4705,4705,0
|
|
20240905,180000,1111979440,4705,4705,4705,4705,0
|
|
20240905,175900,1111979440,4705,4705,4705,4705,0
|
|
20240905,175800,1111979440,4705,4705,4705,4705,0
|
|
20240905,175700,1111979440,4705,4705,4705,4705,0
|
|
20240905,175600,1111979440,4705,4705,4705,4705,0
|
|
20240905,175500,1111979440,4705,4705,4705,4705,0
|
|
20240905,175400,1111979440,4705,4705,4705,4705,0
|
|
20240905,175300,1111979440,4705,4705,4705,4705,0
|
|
20240905,175200,1111979440,4705,4705,4705,4705,0
|
|
20240905,175100,1111979440,4705,4705,4705,4705,0
|
|
20240905,175000,1111979440,4705,4705,4705,4705,0
|
|
20240905,174900,1111979440,4705,4705,4705,4705,0
|
|
20240905,174800,1111979440,4705,4705,4705,4705,0
|
|
20240905,174700,1111979440,4705,4705,4705,4705,0
|
|
20240905,174600,1111979440,4705,4705,4705,4705,0
|
|
20240905,174500,1111979440,4705,4705,4705,4705,0
|
|
20240905,174400,1111979440,4705,4705,4705,4705,0
|
|
20240905,174300,1111979440,4705,4705,4705,4705,0
|
|
20240905,174200,1111979440,4705,4705,4705,4705,0
|
|
20240905,174100,1111979440,4705,4705,4705,4705,0
|
|
20240905,174000,1111979440,4705,4705,4705,4705,0
|
|
20240905,173900,1111979440,4705,4705,4705,4705,0
|
|
20240905,173800,1111979440,4705,4705,4705,4705,2805
|
|
20240905,173700,1111979440,4705,4705,4705,4705,0
|
|
20240905,173600,1111979440,4705,4705,4705,4705,0
|
|
20240905,173500,1111979440,4705,4705,4705,4705,0
|
|
20240905,173400,1111979440,4705,4705,4705,4705,0
|
|
20240905,173300,1111979440,4705,4705,4705,4705,0
|
|
20240905,173200,1111979440,4705,4705,4705,4705,0
|
|
20240905,173100,1111979440,4705,4705,4705,4705,0
|
|
20240905,173000,1111979440,4705,4705,4705,4705,0
|
|
20240905,172900,1111979440,4705,4705,4705,4705,0
|
|
20240905,172800,1111979440,4705,4705,4705,4705,0
|
|
20240905,172700,1111979440,4705,4705,4705,4705,0
|
|
20240905,172600,1111979440,4705,4705,4705,4705,0
|
|
20240905,172500,1111979440,4705,4705,4705,4705,0
|
|
20240905,172400,1111979440,4705,4705,4705,4705,0
|
|
20240905,172300,1111979440,4705,4705,4705,4705,0
|
|
20240905,172200,1111979440,4705,4705,4705,4705,0
|
|
20240905,172100,1111979440,4705,4705,4705,4705,0
|
|
20240905,172000,1111979440,4705,4705,4705,4705,0
|
|
20240905,171900,1111979440,4705,4705,4705,4705,0
|
|
20240905,171800,1111979440,4705,4705,4705,4705,0
|
|
20240905,171700,1111979440,4705,4705,4705,4705,0
|
|
20240905,171600,1111979440,4705,4705,4705,4705,0
|
|
20240905,171500,1111979440,4705,4705,4705,4705,0
|
|
20240905,171400,1111979440,4705,4705,4705,4705,0
|
|
20240905,171300,1111979440,4705,4705,4705,4705,0
|
|
20240905,171200,1111979440,4705,4705,4705,4705,0
|
|
20240905,171100,1111979440,4705,4705,4705,4705,0
|
|
20240905,171000,1111979440,4705,4705,4705,4705,0
|
|
20240905,170900,1111979440,4705,4705,4705,4705,0
|
|
20240905,170800,1111979440,4705,4705,4705,4705,2805
|
|
20240905,170700,1111979440,4705,4705,4705,4705,0
|
|
20240905,170600,1111979440,4705,4705,4705,4705,0
|
|
20240905,170500,1111979440,4705,4705,4705,4705,0
|
|
20240905,170400,1111979440,4705,4705,4705,4705,0
|
|
20240905,170300,1111979440,4705,4705,4705,4705,0
|
|
20240905,170200,1111979440,4705,4705,4705,4705,0
|
|
20240905,170100,1111979440,4705,4705,4705,4705,0
|
|
20240905,170000,1111979440,4705,4705,4705,4705,0
|
|
20240905,165900,1111979440,4705,4705,4705,4705,0
|
|
20240905,165800,1111979440,4705,4705,4705,4705,0
|
|
20240905,165700,1111979440,4705,4705,4705,4705,0
|
|
20240905,165600,1111979440,4705,4705,4705,4705,0
|
|
20240905,165500,1111979440,4705,4705,4705,4705,0
|
|
20240905,165400,1111979440,4705,4705,4705,4705,0
|
|
20240905,165300,1111979440,4705,4705,4705,4705,0
|
|
20240905,165200,1111979440,4705,4705,4705,4705,0
|
|
20240905,165100,1111979440,4705,4705,4705,4705,0
|
|
20240905,165000,1111979440,4705,4705,4705,4705,0
|
|
20240905,164900,1111979440,4705,4705,4705,4705,0
|
|
20240905,164800,1111979440,4705,4705,4705,4705,0
|
|
20240905,164700,1111979440,4705,4705,4705,4705,0
|
|
20240905,164600,1111979440,4705,4705,4705,4705,0
|
|
20240905,164500,1111979440,4705,4705,4705,4705,0
|
|
20240905,164400,1111979440,4705,4705,4705,4705,0
|
|
20240905,164300,1111979440,4705,4705,4705,4705,0
|
|
20240905,164200,1111979440,4705,4705,4705,4705,0
|
|
20240905,164100,1111979440,4705,4705,4705,4705,0
|
|
20240905,164000,1111979440,4705,4705,4705,4705,0
|
|
20240905,163900,1111979440,4705,4705,4705,4705,0
|
|
20240905,163800,1111979440,4705,4705,4705,4705,2805
|
|
20240905,163700,1111979440,4705,4705,4705,4705,0
|
|
20240905,163600,1111979440,4705,4705,4705,4705,0
|
|
20240905,163500,1111979440,4705,4705,4705,4705,0
|
|
20240905,163400,1111979440,4705,4705,4705,4705,0
|
|
20240905,163300,1111979440,4705,4705,4705,4705,0
|
|
20240905,163200,1111979440,4705,4705,4705,4705,0
|
|
20240905,163100,1111979440,4705,4705,4705,4705,0
|
|
20240905,163000,1111979440,4705,4705,4705,4705,0
|
|
20240905,162900,1111979440,4705,4705,4705,4705,0
|
|
20240905,162800,1111979440,4705,4705,4705,4705,0
|
|
20240905,162700,1111979440,4705,4705,4705,4705,0
|
|
20240905,162600,1111979440,4705,4705,4705,4705,0
|
|
20240905,162500,1111979440,4705,4705,4705,4705,0
|
|
20240905,162400,1111979440,4705,4705,4705,4705,0
|
|
20240905,162300,1111979440,4705,4705,4705,4705,0
|
|
20240905,162200,1111979440,4705,4705,4705,4705,0
|
|
20240905,162100,1111979440,4705,4705,4705,4705,0
|
|
20240905,162000,1111979440,4705,4705,4705,4705,0
|
|
20240905,161900,1111979440,4705,4705,4705,4705,0
|
|
20240905,161800,1111979440,4705,4705,4705,4705,0
|
|
20240905,161700,1111979440,4705,4705,4705,4705,0
|
|
20240905,161600,1111979440,4705,4705,4705,4705,0
|
|
20240905,161500,1111979440,4705,4705,4705,4705,0
|
|
20240905,161400,1111979440,4705,4705,4705,4705,0
|
|
20240905,161300,1111979440,4705,4705,4705,4705,0
|
|
20240905,161200,1111979440,4705,4705,4705,4705,0
|
|
20240905,161100,1111979440,4705,4705,4705,4705,0
|
|
20240905,161000,1111979440,4705,4705,4705,4705,0
|
|
20240905,160900,1111979440,4705,4705,4705,4705,0
|
|
20240905,160800,1111979440,4705,4705,4705,4705,2805
|
|
20240905,160700,1111979440,4705,4705,4705,4705,0
|
|
20240905,160600,1111979440,4705,4705,4705,4705,0
|
|
20240905,160500,1111979440,4705,4705,4705,4705,0
|
|
20240905,160400,1111979440,4705,4705,4705,4705,0
|
|
20240905,160300,1111979440,4705,4705,4705,4705,0
|
|
20240905,160200,1111979440,4705,4705,4705,4705,0
|
|
20240905,160100,1111979440,4705,4705,4705,4705,0
|
|
20240905,160000,1111979440,4705,4705,4705,4705,0
|
|
20240905,155900,1111979440,4705,4705,4705,4705,0
|
|
20240905,155800,1111979440,4705,4705,4705,4705,0
|
|
20240905,155700,1111979440,4705,4705,4705,4705,0
|
|
20240905,155600,1111979440,4705,4705,4705,4705,0
|
|
20240905,155500,1111979440,4705,4705,4705,4705,0
|
|
20240905,155400,1111979440,4705,4705,4705,4705,0
|
|
20240905,155300,1111979440,4705,4705,4705,4705,0
|
|
20240905,155200,1111979440,4705,4705,4705,4705,0
|
|
20240905,155100,1111979440,4705,4705,4705,4705,0
|
|
20240905,155000,1111979440,4705,4705,4705,4705,0
|
|
20240905,154900,1111979440,4705,4705,4705,4705,0
|
|
20240905,154800,1111979440,4705,4705,4705,4705,0
|
|
20240905,154700,1111979440,4705,4705,4705,4705,0
|
|
20240905,154600,1111979440,4705,4705,4705,4705,0
|
|
20240905,154500,1111979440,4705,4705,4705,4705,0
|
|
20240905,154400,1111979440,4705,4705,4705,4705,0
|
|
20240905,154300,1111979440,4705,4705,4705,4705,0
|
|
20240905,154200,1111979440,4705,4705,4705,4705,0
|
|
20240905,154100,1111979440,4705,4705,4705,4705,0
|
|
20240905,154000,1111979440,4705,4705,4705,4705,0
|
|
20240905,153900,1111979440,4705,4705,4705,4705,0
|
|
20240905,153800,1111979440,4705,4705,4705,4705,2805
|
|
20240905,153700,1111979440,4705,4705,4705,4705,0
|
|
20240905,153600,1111979440,4705,4705,4705,4705,0
|
|
20240905,153500,1111979440,4705,4705,4705,4705,0
|
|
20240905,153400,1111979440,4705,4705,4705,4705,0
|
|
20240905,153300,1111979440,4705,4705,4705,4705,0
|
|
20240905,153200,1111979440,4705,4705,4705,4705,0
|
|
20240905,153100,1111979440,4705,4705,4705,4705,0
|
|
20240905,153000,1111979440,4705,4705,4705,4705,2805
|
|
20240905,152900,1098781915,4660,4660,4660,4660,0
|
|
20240905,152800,1098781915,4660,4660,4660,4660,0
|
|
20240905,152700,1098781915,4660,4660,4660,4660,0
|
|
20240905,152600,1098781915,4660,4660,4660,4660,0
|
|
20240905,152500,1098781915,4660,4660,4660,4660,0
|
|
20240905,152400,1098781915,4660,4660,4660,4660,0
|
|
20240905,152300,1098781915,4660,4660,4660,4660,0
|
|
20240905,152200,1098781915,4660,4660,4660,4660,0
|
|
20240905,152100,1098781915,4660,4660,4660,4660,0
|
|
20240905,152000,1098781915,4660,4660,4660,4660,0
|
|
20240905,151900,1098781915,4660,4665,4670,4660,167
|
|
20240905,151800,1098003255,4670,4675,4675,4670,37
|
|
20240905,151700,1097830335,4665,4690,4690,4665,242
|
|
20240905,151600,1096699230,4690,4670,4690,4665,660
|
|
20240905,151500,1093616945,4670,4660,4670,4660,312
|
|
20240905,151400,1092161055,4665,4660,4665,4660,147
|
|
20240905,151300,1091475535,4655,4655,4655,4655,7
|
|
20240905,151200,1091442950,4670,4675,4675,4630,442
|
|
20240905,151100,1089391895,4650,4655,4655,4650,100
|
|
20240905,151000,1088926445,4660,4660,4660,4660,764
|
|
20240905,150900,1085366205,4660,4675,4685,4660,1955
|
|
20240905,150800,1076219060,4675,4650,4675,4650,3674
|
|
20240905,150700,1059132690,4650,4645,4650,4645,1077
|
|
20240905,150600,1054124650,4650,4650,4650,4650,394
|
|
20240905,150500,1052292550,4650,4635,4650,4635,81
|
|
20240905,150400,1051916575,4635,4635,4635,4635,79
|
|
20240905,150300,1051550410,4635,4635,4635,4635,5
|
|
20240905,150200,1051527235,4635,4635,4635,4635,0
|
|
20240905,150100,1051527235,4635,4635,4635,4635,1
|
|
20240905,150000,1051522600,4635,4635,4635,4635,1
|
|
20240905,145900,1051517965,4630,4630,4630,4630,0
|
|
20240905,145800,1051517965,4630,4630,4630,4630,10
|
|
20240905,145700,1051471665,4635,4635,4635,4635,15
|
|
20240905,145600,1051402140,4635,4645,4645,4635,45
|
|
20240905,145500,1051193460,4650,4650,4650,4650,10
|
|
20240905,145400,1051146960,4640,4645,4645,4640,506
|
|
20240905,145300,1048796970,4645,4640,4645,4635,651
|
|
20240905,145200,1045776425,4640,4640,4640,4640,5
|
|
20240905,145100,1045753225,4645,4645,4645,4645,33
|
|
20240905,145000,1045599940,4615,4615,4615,4615,1
|
|
20240905,144900,1045595325,4615,4620,4620,4615,314
|
|
20240905,144800,1044146130,4645,4615,4645,4615,440
|
|
20240905,144700,1042115440,4645,4635,4645,4635,707
|
|
20240905,144600,1038832495,4620,4620,4620,4620,669
|
|
20240905,144500,1035741715,4620,4620,4620,4620,1
|
|
20240905,144400,1035737095,4595,4600,4600,4595,200
|
|
20240905,144300,1034817485,4600,4600,4600,4600,0
|
|
20240905,144200,1034817485,4600,4600,4600,4600,50
|
|
20240905,144100,1034587485,4600,4620,4620,4600,2432
|
|
20240905,144000,1023381715,4625,4635,4635,4625,260
|
|
20240905,143900,1022177880,4640,4640,4640,4640,3
|
|
20240905,143800,1022163960,4645,4645,4645,4645,10
|
|
20240905,143700,1022117510,4645,4645,4645,4645,3
|
|
20240905,143600,1022103575,4645,4645,4645,4645,2
|
|
20240905,143500,1022094285,4650,4650,4650,4650,0
|
|
20240905,143400,1022094285,4650,4645,4650,4645,374
|
|
20240905,143300,1020356985,4635,4635,4635,4635,0
|
|
20240905,143200,1020356985,4635,4650,4650,4635,351
|
|
20240905,143100,1018725375,4640,4630,4640,4630,135
|
|
20240905,143000,1018099475,4630,4630,4630,4630,0
|
|
20240905,142900,1018099475,4630,4630,4630,4630,0
|
|
20240905,142800,1018099475,4630,4630,4630,4630,0
|
|
20240905,142700,1018099475,4630,4620,4630,4620,360
|
|
20240905,142600,1016435775,4595,4600,4600,4595,308
|
|
20240905,142500,1015019045,4600,4610,4610,4600,417
|
|
20240905,142400,1013099205,4620,4615,4620,4615,21
|
|
20240905,142300,1013002285,4615,4615,4615,4615,6
|
|
20240905,142200,1012974595,4615,4620,4620,4615,584
|
|
20240905,142100,1010276740,4645,4645,4645,4645,0
|
|
20240905,142000,1010276740,4645,4645,4645,4645,0
|
|
20240905,141900,1010276740,4645,4645,4645,4645,208
|
|
20240905,141800,1009310580,4645,4645,4645,4645,0
|
|
20240905,141700,1009310580,4645,4645,4645,4645,50
|
|
20240905,141600,1009078330,4645,4645,4645,4645,981
|
|
20240905,141500,1004521585,4645,4645,4645,4645,2
|
|
20240905,141400,1004512295,4645,4645,4645,4645,0
|
|
20240905,141300,1004512295,4645,4645,4645,4645,51
|
|
20240905,141200,1004275400,4625,4625,4625,4625,0
|
|
20240905,141100,1004275400,4625,4625,4625,4625,494
|
|
20240905,141000,1001990650,4625,4625,4625,4625,0
|
|
20240905,140900,1001990650,4625,4645,4645,4625,385
|
|
20240905,140800,1000203025,4640,4630,4640,4630,428
|
|
20240905,140700,998220105,4625,4625,4625,4625,0
|
|
20240905,140600,998220105,4625,4625,4625,4625,207
|
|
20240905,140500,997262730,4630,4630,4630,4630,19
|
|
20240905,140400,997174760,4650,4650,4650,4650,1
|
|
20240905,140300,997170110,4630,4630,4630,4630,211
|
|
20240905,140200,996193180,4650,4650,4650,4650,82
|
|
20240905,140100,995811880,4630,4650,4650,4630,52
|
|
20240905,140000,995571035,4650,4650,4650,4650,102
|
|
20240905,135900,995096735,4660,4660,4660,4660,0
|
|
20240905,135800,995096735,4660,4660,4660,4660,52
|
|
20240905,135700,994854415,4660,4660,4660,4660,30
|
|
20240905,135600,994714615,4660,4660,4660,4660,1
|
|
20240905,135500,994709955,4660,4660,4660,4660,92
|
|
20240905,135400,994281235,4660,4650,4660,4650,3
|
|
20240905,135300,994267275,4650,4650,4650,4650,0
|
|
20240905,135200,994267275,4650,4650,4650,4650,0
|
|
20240905,135100,994267275,4650,4650,4650,4650,100
|
|
20240905,135000,993802275,4645,4640,4645,4640,891
|
|
20240905,134900,989663935,4640,4640,4640,4640,0
|
|
20240905,134800,989663935,4640,4625,4640,4625,116
|
|
20240905,134700,989126570,4625,4625,4625,4625,50
|
|
20240905,134600,988895320,4625,4625,4625,4625,0
|
|
20240905,134500,988895320,4625,4625,4625,4625,88
|
|
20240905,134400,988488320,4625,4620,4625,4620,217
|
|
20240905,134300,987485145,4620,4620,4620,4620,2
|
|
20240905,134200,987475905,4620,4620,4620,4620,230
|
|
20240905,134100,986413305,4620,4620,4620,4620,1
|
|
20240905,134000,986408685,4600,4620,4620,4600,5
|
|
20240905,133900,986385605,4625,4625,4625,4625,101
|
|
20240905,133800,985918480,4625,4625,4625,4625,0
|
|
20240905,133700,985918480,4625,4625,4625,4625,1
|
|
20240905,133600,985913855,4595,4595,4595,4595,250
|
|
20240905,133500,984765105,4595,4615,4615,4595,515
|
|
20240905,133400,982393460,4620,4620,4620,4615,694
|
|
20240905,133300,979189200,4615,4615,4615,4615,0
|
|
20240905,133200,979189200,4615,4640,4640,4615,141
|
|
20240905,133100,978537930,4640,4645,4645,4640,2
|
|
20240905,133000,978528645,4615,4620,4645,4615,87
|
|
20240905,132900,978126810,4620,4620,4620,4620,1
|
|
20240905,132800,978122190,4615,4620,4620,4615,172
|
|
20240905,132700,977328200,4620,4620,4620,4620,5
|
|
20240905,132600,977305100,4620,4615,4620,4615,306
|
|
20240905,132500,975891935,4610,4630,4630,4605,657
|
|
20240905,132400,972860045,4630,4630,4630,4630,417
|
|
20240905,132300,970929335,4625,4625,4625,4625,100
|
|
20240905,132200,970466835,4615,4615,4615,4615,100
|
|
20240905,132100,970005335,4615,4615,4615,4615,0
|
|
20240905,132000,970005335,4615,4615,4615,4615,1
|
|
20240905,131900,970000720,4605,4605,4605,4605,1
|
|
20240905,131800,969996115,4620,4600,4620,4600,115
|
|
20240905,131700,969466815,4600,4635,4635,4600,1166
|
|
20240905,131600,964091735,4650,4630,4650,4610,851
|
|
20240905,131500,960161835,4625,4650,4650,4625,1142
|
|
20240905,131400,954873385,4640,4625,4640,4625,104
|
|
20240905,131300,954391160,4620,4615,4620,4615,644
|
|
20240905,131200,951416615,4615,4615,4615,4615,5
|
|
20240905,131100,951393540,4615,4615,4615,4615,0
|
|
20240905,131000,951393540,4615,4615,4615,4615,48
|
|
20240905,130900,951172020,4615,4615,4615,4615,7
|
|
20240905,130800,951139715,4615,4615,4615,4615,1
|
|
20240905,130700,951135100,4610,4610,4610,4610,64
|
|
20240905,130600,950840060,4610,4605,4610,4605,461
|
|
20240905,130500,948717150,4600,4605,4605,4600,101
|
|
20240905,130400,948252350,4605,4605,4605,4605,111
|
|
20240905,130300,947741195,4610,4610,4610,4610,183
|
|
20240905,130200,946897565,4610,4610,4610,4610,0
|
|
20240905,130100,946897565,4610,4615,4615,4610,231
|
|
20240905,130000,945832105,4615,4620,4620,4615,115
|
|
20240905,125900,945300810,4625,4625,4625,4625,100
|
|
20240905,125800,944838310,4630,4630,4630,4630,187
|
|
20240905,125700,943972500,4630,4640,4640,4630,188
|
|
20240905,125600,943101075,4635,4630,4635,4630,7
|
|
20240905,125500,943068650,4650,4650,4650,4650,8
|
|
20240905,125400,943031450,4630,4630,4655,4630,90
|
|
20240905,125300,942614665,4635,4635,4635,4635,36
|
|
20240905,125200,942447805,4635,4635,4635,4635,0
|
|
20240905,125100,942447805,4635,4635,4635,4635,0
|
|
20240905,125000,942447805,4635,4635,4635,4635,537
|
|
20240905,124900,939958810,4670,4670,4670,4670,1
|
|
20240905,124800,939954140,4635,4630,4670,4630,518
|
|
20240905,124700,937548795,4635,4620,4635,4615,184
|
|
20240905,124600,936698900,4635,4600,4635,4600,2769
|
|
20240905,124500,923957610,4600,4585,4600,4585,875
|
|
20240905,124400,919940775,4590,4600,4600,4590,4258
|
|
20240905,124300,900364015,4600,4600,4600,4600,1000
|
|
20240905,124200,895764015,4600,4625,4630,4600,2432
|
|
20240905,124100,884569565,4630,4630,4630,4630,1
|
|
20240905,124000,884564935,4610,4610,4610,4605,434
|
|
20240905,123900,882565140,4600,4600,4600,4600,0
|
|
20240905,123800,882565140,4600,4620,4620,4600,795
|
|
20240905,123700,878901545,4635,4620,4635,4620,111
|
|
20240905,123600,878388710,4635,4635,4635,4635,2
|
|
20240905,123500,878379440,4615,4605,4615,4605,521
|
|
20240905,123400,875979865,4600,4635,4635,4600,2358
|
|
20240905,123300,865095510,4640,4645,4645,4640,200
|
|
20240905,123200,864167010,4665,4665,4665,4665,0
|
|
20240905,123100,864167010,4665,4665,4665,4665,0
|
|
20240905,123000,864167010,4665,4665,4665,4665,1
|
|
20240905,122900,864162345,4635,4635,4635,4635,1078
|
|
20240905,122800,859165815,4635,4645,4645,4635,501
|
|
20240905,122700,856842190,4650,4655,4655,4650,150
|
|
20240905,122600,856144440,4665,4665,4665,4665,0
|
|
20240905,122500,856144440,4665,4645,4665,4645,2
|
|
20240905,122400,856135130,4665,4665,4665,4665,22
|
|
20240905,122300,856032500,4665,4630,4665,4630,103
|
|
20240905,122200,855555575,4630,4650,4650,4630,2682
|
|
20240905,122100,843109865,4670,4650,4670,4650,780
|
|
20240905,122000,839482705,4650,4645,4650,4645,4
|
|
20240905,121900,839464110,4650,4650,4650,4650,125
|
|
20240905,121800,838882860,4650,4650,4665,4650,28
|
|
20240905,121700,838752615,4670,4670,4670,4670,0
|
|
20240905,121600,838752615,4670,4660,4670,4660,12
|
|
20240905,121500,838696625,4660,4650,4660,4635,2138
|
|
20240905,121400,828754075,4650,4650,4650,4650,4
|
|
20240905,121300,828735475,4630,4630,4630,4630,371
|
|
20240905,121200,827017745,4630,4650,4650,4630,21
|
|
20240905,121100,826920495,4650,4650,4650,4630,1328
|
|
20240905,121000,820760895,4645,4645,4645,4645,0
|
|
20240905,120900,820760895,4645,4645,4645,4645,0
|
|
20240905,120800,820760895,4645,4645,4645,4645,10
|
|
20240905,120700,820714445,4645,4645,4645,4645,108
|
|
20240905,120600,820212785,4645,4645,4645,4645,0
|
|
20240905,120500,820212785,4645,4645,4645,4645,12
|
|
20240905,120400,820157045,4660,4660,4660,4660,0
|
|
20240905,120300,820157045,4660,4660,4660,4660,0
|
|
20240905,120200,820157045,4660,4660,4660,4660,206
|
|
20240905,120100,819197085,4660,4650,4660,4615,150
|
|
20240905,120000,818499665,4615,4650,4650,4615,6
|
|
20240905,115900,818471835,4615,4625,4625,4615,1355
|
|
20240905,115800,812209805,4625,4640,4640,4625,155
|
|
20240905,115700,811492825,4640,4640,4640,4640,73
|
|
20240905,115600,811154105,4645,4620,4645,4620,189
|
|
20240905,115500,810278425,4620,4645,4645,4620,201
|
|
20240905,115400,809349780,4620,4645,4645,4620,530
|
|
20240905,115300,806888430,4645,4645,4645,4645,452
|
|
20240905,115200,804788890,4640,4640,4640,4640,2
|
|
20240905,115100,804779610,4625,4625,4625,4625,0
|
|
20240905,115000,804779610,4625,4625,4625,4625,1
|
|
20240905,114900,804774985,4625,4650,4650,4625,11
|
|
20240905,114800,804723860,4645,4645,4645,4645,200
|
|
20240905,114700,803794860,4645,4645,4645,4645,0
|
|
20240905,114600,803794860,4645,4645,4645,4645,0
|
|
20240905,114500,803794860,4645,4645,4645,4645,1
|
|
20240905,114400,803790215,4615,4615,4615,4615,0
|
|
20240905,114300,803790215,4615,4615,4615,4615,0
|
|
20240905,114200,803790215,4615,4615,4615,4615,1158
|
|
20240905,114100,798446045,4615,4650,4650,4615,90
|
|
20240905,114000,798028945,4650,4645,4650,4645,228
|
|
20240905,113900,796969245,4620,4650,4650,4620,51
|
|
20240905,113800,796733025,4645,4650,4650,4615,499
|
|
20240905,113700,794419320,4650,4650,4650,4650,0
|
|
20240905,113600,794419320,4650,4625,4650,4625,150
|
|
20240905,113500,793721945,4620,4615,4620,4615,1127
|
|
20240905,113400,788519935,4615,4610,4615,4610,44
|
|
20240905,113300,788316995,4615,4615,4615,4615,0
|
|
20240905,113200,788316995,4615,4595,4615,4590,1058
|
|
20240905,113100,783455585,4595,4560,4595,4555,6130
|
|
20240905,113000,755525160,4560,4560,4600,4555,775
|
|
20240905,112900,751978545,4560,4575,4605,4560,203
|
|
20240905,112800,751049805,4610,4610,4610,4610,2
|
|
20240905,112700,751040585,4575,4575,4610,4575,2857
|
|
20240905,112600,737954145,4575,4600,4600,4555,551
|
|
20240905,112500,735432545,4610,4610,4610,4610,35
|
|
20240905,112400,735271195,4610,4610,4610,4610,59
|
|
20240905,112300,734999205,4620,4620,4620,4620,0
|
|
20240905,112200,734999205,4620,4620,4620,4620,1
|
|
20240905,112100,734994585,4570,4575,4575,4570,1578
|
|
20240905,112000,727781825,4570,4635,4635,4570,1086
|
|
20240905,111900,722792120,4645,4600,4645,4600,1174
|
|
20240905,111800,717386870,4600,4645,4645,4600,511
|
|
20240905,111700,715032810,4645,4625,4660,4610,477
|
|
20240905,111600,712829490,4640,4640,4640,4620,19
|
|
20240905,111500,712741605,4625,4615,4645,4610,1191
|
|
20240905,111400,707248260,4640,4640,4640,4640,2
|
|
20240905,111300,707238980,4640,4630,4640,4610,1121
|
|
20240905,111200,702053725,4650,4620,4650,4620,12
|
|
20240905,111100,701998150,4650,4635,4655,4630,9
|
|
20240905,111000,701956405,4660,4620,4660,4620,2547
|
|
20240905,110900,690146345,4635,4640,4640,4610,37
|
|
20240905,110800,689975600,4720,4630,4720,4610,2418
|
|
20240905,110700,678812700,4625,4630,4630,4625,500
|
|
20240905,110600,676499990,4625,4670,4670,4625,398
|
|
20240905,110500,674641375,4665,4685,4685,4625,8543
|
|
20240905,110400,634689480,4685,4720,4720,4685,2398
|
|
20240905,110300,623434655,4720,4740,4740,4720,8502
|
|
20240905,110200,583258520,4740,4745,4745,4740,220
|
|
20240905,110100,582214720,4745,4745,4745,4745,116
|
|
20240905,110000,581664300,4745,4745,4745,4745,1
|
|
20240905,105900,581659555,4725,4730,4730,4725,981
|
|
20240905,105800,577021935,4755,4755,4755,4755,0
|
|
20240905,105700,577021935,4755,4755,4755,4755,0
|
|
20240905,105600,577021935,4755,4755,4755,4730,279
|
|
20240905,105500,575696640,4770,4770,4770,4770,8
|
|
20240905,105400,575658480,4730,4730,4775,4730,972
|
|
20240905,105300,571060875,4785,4730,4785,4730,101
|
|
20240905,105200,570583090,4790,4790,4790,4790,0
|
|
20240905,105100,570583090,4790,4765,4790,4765,80
|
|
20240905,105000,570201440,4765,4770,4785,4765,45
|
|
20240905,104900,569986975,4765,4765,4765,4765,258
|
|
20240905,104800,568757605,4765,4765,4765,4765,200
|
|
20240905,104700,567804605,4765,4735,4765,4725,341
|
|
20240905,104600,566184200,4730,4720,4730,4720,4830
|
|
20240905,104500,543354920,4720,4720,4720,4720,360
|
|
20240905,104400,541655720,4720,4720,4720,4720,103
|
|
20240905,104300,541169560,4725,4710,4725,4690,1769
|
|
20240905,104200,532849700,4710,4710,4710,4710,21
|
|
20240905,104100,532750790,4710,4710,4710,4710,452
|
|
20240905,104000,530621870,4715,4715,4715,4715,290
|
|
20240905,103900,529254520,4715,4720,4720,4715,624
|
|
20240905,103800,526312315,4720,4720,4720,4720,0
|
|
20240905,103700,526312315,4720,4720,4725,4715,4742
|
|
20240905,103600,503930550,4725,4730,4730,4725,233
|
|
20240905,103500,502829205,4730,4730,4735,4720,1447
|
|
20240905,103400,495988430,4720,4725,4725,4720,605
|
|
20240905,103300,493132390,4735,4735,4735,4725,69
|
|
20240905,103200,492805855,4730,4740,4740,4720,3576
|
|
20240905,103100,475910150,4745,4745,4745,4740,918
|
|
20240905,103000,471558775,4745,4755,4755,4745,1778
|
|
20240905,102900,463114070,4755,4760,4760,4755,180
|
|
20240905,102800,462257920,4765,4765,4765,4765,156
|
|
20240905,102700,461514580,4765,4770,4770,4765,582
|
|
20240905,102600,458739935,4810,4785,4810,4765,201
|
|
20240905,102500,457780845,4785,4755,4785,4755,814
|
|
20240905,102400,453895085,4760,4760,4760,4750,1108
|
|
20240905,102300,448624065,4770,4770,4775,4760,554
|
|
20240905,102200,445984270,4775,4790,4790,4775,243
|
|
20240905,102100,444822455,4790,4790,4790,4790,11
|
|
20240905,102000,444769765,4815,4815,4815,4815,0
|
|
20240905,101900,444769765,4815,4780,4820,4770,1966
|
|
20240905,101800,435386840,4800,4795,4800,4775,2132
|
|
20240905,101700,425182785,4800,4805,4820,4800,94
|
|
20240905,101600,424731475,4820,4810,4830,4805,125
|
|
20240905,101500,424129890,4810,4800,4810,4795,690
|
|
20240905,101400,420821255,4810,4805,4810,4805,13
|
|
20240905,101300,420758760,4820,4810,4820,4795,203
|
|
20240905,101200,419782295,4800,4825,4825,4800,606
|
|
20240905,101100,416872445,4825,4830,4830,4820,153
|
|
20240905,101000,416134375,4830,4815,4830,4815,342
|
|
20240905,100900,414487615,4815,4830,4830,4810,171
|
|
20240905,100800,413663900,4830,4825,4830,4820,214
|
|
20240905,100700,412631505,4830,4820,4830,4820,3
|
|
20240905,100600,412617035,4830,4825,4830,4800,614
|
|
20240905,100500,409661410,4830,4830,4830,4825,1128
|
|
20240905,100400,404216225,4830,4825,4830,4820,494
|
|
20240905,100300,401831460,4830,4825,4830,4825,579
|
|
20240905,100200,399036655,4825,4820,4825,4815,443
|
|
20240905,100100,396901395,4830,4795,4830,4790,1706
|
|
20240905,100000,388718455,4790,4795,4800,4780,149
|
|
20240905,095900,388005795,4800,4800,4800,4795,313
|
|
20240905,095800,386504895,4795,4795,4795,4795,31
|
|
20240905,095700,386356250,4805,4805,4805,4805,75
|
|
20240905,095600,385995875,4805,4805,4805,4805,0
|
|
20240905,095500,385995875,4805,4805,4805,4805,11
|
|
20240905,095400,385943020,4805,4805,4805,4805,0
|
|
20240905,095300,385943020,4805,4800,4805,4775,759
|
|
20240905,095200,382308210,4805,4800,4805,4790,314
|
|
20240905,095100,380802460,4810,4795,4810,4795,702
|
|
20240905,095000,377435840,4815,4805,4815,4795,7943
|
|
20240905,094900,339336020,4810,4850,4850,4810,1219
|
|
20240905,094800,333448925,4880,4870,4880,4870,3535
|
|
20240905,094700,316201540,4870,4865,4870,4865,5
|
|
20240905,094600,316177200,4860,4855,4860,4855,131
|
|
20240905,094500,315541160,4850,4850,4855,4850,2565
|
|
20240905,094400,303100860,4830,4830,4835,4830,730
|
|
20240905,094300,299574005,4825,4825,4825,4825,65
|
|
20240905,094200,299260380,4815,4820,4825,4815,1588
|
|
20240905,094100,291604645,4820,4820,4820,4820,0
|
|
20240905,094000,291604645,4820,4810,4820,4805,1371
|
|
20240905,093900,285004660,4810,4800,4810,4800,288
|
|
20240905,093800,283621120,4815,4805,4815,4800,577
|
|
20240905,093700,280851210,4800,4835,4835,4800,9
|
|
20240905,093600,280807975,4835,4825,4845,4825,303
|
|
20240905,093500,279345900,4775,4845,4845,4775,1132
|
|
20240905,093400,273911385,4845,4855,4855,4845,95
|
|
20240905,093300,273450935,4815,4850,4850,4815,1482
|
|
20240905,093200,266299420,4850,4835,4850,4835,1037
|
|
20240905,093100,261272335,4835,4860,4865,4835,1263
|
|
20240905,093000,255153930,4870,4840,4870,4840,797
|
|
20240905,092900,251279300,4840,4850,4860,4830,564
|
|
20240905,092800,248546940,4870,4850,4870,4850,46
|
|
20240905,092700,248323760,4850,4815,4850,4815,1748
|
|
20240905,092600,239896895,4815,4820,4820,4800,271
|
|
20240905,092500,238592080,4850,4785,4850,4785,1562
|
|
20240905,092400,231116985,4785,4785,4790,4785,154
|
|
20240905,092300,230379845,4785,4795,4795,4785,1563
|
|
20240905,092200,222892600,4795,4855,4855,4790,5091
|
|
20240905,092100,198349270,4835,4830,4835,4830,1612
|
|
20240905,092000,190563295,4830,4850,4850,4830,373
|
|
20240905,091900,188758930,4850,4865,4865,4850,125
|
|
20240905,091800,188151555,4840,4850,4850,4840,62
|
|
20240905,091700,187851115,4860,4850,4870,4850,1603
|
|
20240905,091600,180069850,4850,4850,4850,4820,1077
|
|
20240905,091500,174863950,4850,4820,4850,4820,25
|
|
20240905,091400,174743330,4850,4815,4875,4815,1884
|
|
20240905,091300,165656015,4815,4795,4815,4775,2464
|
|
20240905,091200,153849840,4795,4825,4825,4780,2620
|
|
20240905,091100,141291670,4825,4845,4845,4800,4261
|
|
20240905,091000,120833840,4845,4885,4885,4805,4090
|
|
20240905,090900,101046295,4885,4895,4895,4860,1191
|
|
20240905,090800,95252190,4895,4870,4895,4850,312
|
|
20240905,090700,93737320,4885,4840,4885,4840,1713
|
|
20240905,090600,85389330,4835,4810,4850,4800,2528
|
|
20240905,090500,73172580,4810,4785,4825,4735,3037
|
|
20240905,090400,58684110,4735,4885,4885,4720,4083
|
|
20240905,090300,39054575,4895,4905,4945,4885,2395
|
|
20240905,090200,27324535,4905,4995,5050,4900,2975
|
|
20240905,090100,12605665,4975,4960,5000,4960,117
|
|
20240905,090000,12023550,4950,4950,4950,4950,2414
|