733 lines
36 KiB
CSV
733 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,211000,1355577785,3685,3685,3685,3685,2541
|
|
20240905,210900,1355577785,3685,3685,3685,3685,0
|
|
20240905,210800,1355577785,3685,3685,3685,3685,0
|
|
20240905,210700,1355577785,3685,3685,3685,3685,0
|
|
20240905,210600,1355577785,3685,3685,3685,3685,0
|
|
20240905,210500,1355577785,3685,3685,3685,3685,0
|
|
20240905,210400,1355577785,3685,3685,3685,3685,0
|
|
20240905,210300,1355577785,3685,3685,3685,3685,0
|
|
20240905,210200,1355577785,3685,3685,3685,3685,0
|
|
20240905,210100,1355577785,3685,3685,3685,3685,0
|
|
20240905,210000,1355577785,3685,3685,3685,3685,0
|
|
20240905,205900,1355577785,3685,3685,3685,3685,0
|
|
20240905,205800,1355577785,3685,3685,3685,3685,0
|
|
20240905,205700,1355577785,3685,3685,3685,3685,0
|
|
20240905,205600,1355577785,3685,3685,3685,3685,0
|
|
20240905,205500,1355577785,3685,3685,3685,3685,0
|
|
20240905,205400,1355577785,3685,3685,3685,3685,0
|
|
20240905,205300,1355577785,3685,3685,3685,3685,0
|
|
20240905,205200,1355577785,3685,3685,3685,3685,0
|
|
20240905,205100,1355577785,3685,3685,3685,3685,0
|
|
20240905,205000,1355577785,3685,3685,3685,3685,0
|
|
20240905,204900,1355577785,3685,3685,3685,3685,0
|
|
20240905,204800,1355577785,3685,3685,3685,3685,0
|
|
20240905,204700,1355577785,3685,3685,3685,3685,0
|
|
20240905,204600,1355577785,3685,3685,3685,3685,0
|
|
20240905,204500,1355577785,3685,3685,3685,3685,0
|
|
20240905,204400,1355577785,3685,3685,3685,3685,0
|
|
20240905,204300,1355577785,3685,3685,3685,3685,0
|
|
20240905,204200,1355577785,3685,3685,3685,3685,0
|
|
20240905,204100,1355577785,3685,3685,3685,3685,0
|
|
20240905,204000,1355577785,3685,3685,3685,3685,2541
|
|
20240905,203900,1355577785,3685,3685,3685,3685,0
|
|
20240905,203800,1355577785,3685,3685,3685,3685,0
|
|
20240905,203700,1355577785,3685,3685,3685,3685,0
|
|
20240905,203600,1355577785,3685,3685,3685,3685,0
|
|
20240905,203500,1355577785,3685,3685,3685,3685,0
|
|
20240905,203400,1355577785,3685,3685,3685,3685,0
|
|
20240905,203300,1355577785,3685,3685,3685,3685,0
|
|
20240905,203200,1355577785,3685,3685,3685,3685,0
|
|
20240905,203100,1355577785,3685,3685,3685,3685,0
|
|
20240905,203000,1355577785,3685,3685,3685,3685,0
|
|
20240905,202900,1355577785,3685,3685,3685,3685,0
|
|
20240905,202800,1355577785,3685,3685,3685,3685,0
|
|
20240905,202700,1355577785,3685,3685,3685,3685,0
|
|
20240905,202600,1355577785,3685,3685,3685,3685,0
|
|
20240905,202500,1355577785,3685,3685,3685,3685,0
|
|
20240905,202400,1355577785,3685,3685,3685,3685,0
|
|
20240905,202300,1355577785,3685,3685,3685,3685,0
|
|
20240905,202200,1355577785,3685,3685,3685,3685,0
|
|
20240905,202100,1355577785,3685,3685,3685,3685,0
|
|
20240905,202000,1355577785,3685,3685,3685,3685,0
|
|
20240905,201900,1355577785,3685,3685,3685,3685,0
|
|
20240905,201800,1355577785,3685,3685,3685,3685,0
|
|
20240905,201700,1355577785,3685,3685,3685,3685,0
|
|
20240905,201600,1355577785,3685,3685,3685,3685,0
|
|
20240905,201500,1355577785,3685,3685,3685,3685,0
|
|
20240905,201400,1355577785,3685,3685,3685,3685,0
|
|
20240905,201300,1355577785,3685,3685,3685,3685,0
|
|
20240905,201200,1355577785,3685,3685,3685,3685,0
|
|
20240905,201100,1355577785,3685,3685,3685,3685,0
|
|
20240905,201000,1355577785,3685,3685,3685,3685,2541
|
|
20240905,200900,1355577785,3685,3685,3685,3685,0
|
|
20240905,200800,1355577785,3685,3685,3685,3685,0
|
|
20240905,200700,1355577785,3685,3685,3685,3685,0
|
|
20240905,200600,1355577785,3685,3685,3685,3685,0
|
|
20240905,200500,1355577785,3685,3685,3685,3685,0
|
|
20240905,200400,1355577785,3685,3685,3685,3685,0
|
|
20240905,200300,1355577785,3685,3685,3685,3685,0
|
|
20240905,200200,1355577785,3685,3685,3685,3685,0
|
|
20240905,200100,1355577785,3685,3685,3685,3685,0
|
|
20240905,200000,1355577785,3685,3685,3685,3685,0
|
|
20240905,195900,1355577785,3685,3685,3685,3685,0
|
|
20240905,195800,1355577785,3685,3685,3685,3685,0
|
|
20240905,195700,1355577785,3685,3685,3685,3685,0
|
|
20240905,195600,1355577785,3685,3685,3685,3685,0
|
|
20240905,195500,1355577785,3685,3685,3685,3685,0
|
|
20240905,195400,1355577785,3685,3685,3685,3685,0
|
|
20240905,195300,1355577785,3685,3685,3685,3685,0
|
|
20240905,195200,1355577785,3685,3685,3685,3685,0
|
|
20240905,195100,1355577785,3685,3685,3685,3685,0
|
|
20240905,195000,1355577785,3685,3685,3685,3685,0
|
|
20240905,194900,1355577785,3685,3685,3685,3685,0
|
|
20240905,194800,1355577785,3685,3685,3685,3685,0
|
|
20240905,194700,1355577785,3685,3685,3685,3685,0
|
|
20240905,194600,1355577785,3685,3685,3685,3685,0
|
|
20240905,194500,1355577785,3685,3685,3685,3685,0
|
|
20240905,194400,1355577785,3685,3685,3685,3685,0
|
|
20240905,194300,1355577785,3685,3685,3685,3685,0
|
|
20240905,194200,1355577785,3685,3685,3685,3685,0
|
|
20240905,194100,1355577785,3685,3685,3685,3685,0
|
|
20240905,194000,1355577785,3685,3685,3685,3685,2541
|
|
20240905,193900,1355577785,3685,3685,3685,3685,0
|
|
20240905,193800,1355577785,3685,3685,3685,3685,0
|
|
20240905,193700,1355577785,3685,3685,3685,3685,0
|
|
20240905,193600,1355577785,3685,3685,3685,3685,0
|
|
20240905,193500,1355577785,3685,3685,3685,3685,0
|
|
20240905,193400,1355577785,3685,3685,3685,3685,0
|
|
20240905,193300,1355577785,3685,3685,3685,3685,0
|
|
20240905,193200,1355577785,3685,3685,3685,3685,0
|
|
20240905,193100,1355577785,3685,3685,3685,3685,0
|
|
20240905,193000,1355577785,3685,3685,3685,3685,0
|
|
20240905,192900,1355577785,3685,3685,3685,3685,0
|
|
20240905,192800,1355577785,3685,3685,3685,3685,0
|
|
20240905,192700,1355577785,3685,3685,3685,3685,0
|
|
20240905,192600,1355577785,3685,3685,3685,3685,0
|
|
20240905,192500,1355577785,3685,3685,3685,3685,0
|
|
20240905,192400,1355577785,3685,3685,3685,3685,0
|
|
20240905,192300,1355577785,3685,3685,3685,3685,0
|
|
20240905,192200,1355577785,3685,3685,3685,3685,0
|
|
20240905,192100,1355577785,3685,3685,3685,3685,0
|
|
20240905,192000,1355577785,3685,3685,3685,3685,0
|
|
20240905,191900,1355577785,3685,3685,3685,3685,0
|
|
20240905,191800,1355577785,3685,3685,3685,3685,0
|
|
20240905,191700,1355577785,3685,3685,3685,3685,0
|
|
20240905,191600,1355577785,3685,3685,3685,3685,0
|
|
20240905,191500,1355577785,3685,3685,3685,3685,0
|
|
20240905,191400,1355577785,3685,3685,3685,3685,0
|
|
20240905,191300,1355577785,3685,3685,3685,3685,0
|
|
20240905,191200,1355577785,3685,3685,3685,3685,0
|
|
20240905,191100,1355577785,3685,3685,3685,3685,0
|
|
20240905,191000,1355577785,3685,3685,3685,3685,2541
|
|
20240905,190900,1355577785,3685,3685,3685,3685,0
|
|
20240905,190800,1355577785,3685,3685,3685,3685,0
|
|
20240905,190700,1355577785,3685,3685,3685,3685,0
|
|
20240905,190600,1355577785,3685,3685,3685,3685,0
|
|
20240905,190500,1355577785,3685,3685,3685,3685,0
|
|
20240905,190400,1355577785,3685,3685,3685,3685,0
|
|
20240905,190300,1355577785,3685,3685,3685,3685,0
|
|
20240905,190200,1355577785,3685,3685,3685,3685,0
|
|
20240905,190100,1355577785,3685,3685,3685,3685,0
|
|
20240905,190000,1355577785,3685,3685,3685,3685,0
|
|
20240905,185900,1355577785,3685,3685,3685,3685,0
|
|
20240905,185800,1355577785,3685,3685,3685,3685,0
|
|
20240905,185700,1355577785,3685,3685,3685,3685,0
|
|
20240905,185600,1355577785,3685,3685,3685,3685,0
|
|
20240905,185500,1355577785,3685,3685,3685,3685,0
|
|
20240905,185400,1355577785,3685,3685,3685,3685,0
|
|
20240905,185300,1355577785,3685,3685,3685,3685,0
|
|
20240905,185200,1355577785,3685,3685,3685,3685,0
|
|
20240905,185100,1355577785,3685,3685,3685,3685,0
|
|
20240905,185000,1355577785,3685,3685,3685,3685,0
|
|
20240905,184900,1355577785,3685,3685,3685,3685,0
|
|
20240905,184800,1355577785,3685,3685,3685,3685,0
|
|
20240905,184700,1355577785,3685,3685,3685,3685,0
|
|
20240905,184600,1355577785,3685,3685,3685,3685,0
|
|
20240905,184500,1355577785,3685,3685,3685,3685,0
|
|
20240905,184400,1355577785,3685,3685,3685,3685,0
|
|
20240905,184300,1355577785,3685,3685,3685,3685,0
|
|
20240905,184200,1355577785,3685,3685,3685,3685,0
|
|
20240905,184100,1355577785,3685,3685,3685,3685,0
|
|
20240905,184000,1355577785,3685,3685,3685,3685,2541
|
|
20240905,183900,1355577785,3685,3685,3685,3685,0
|
|
20240905,183800,1355577785,3685,3685,3685,3685,0
|
|
20240905,183700,1355577785,3685,3685,3685,3685,0
|
|
20240905,183600,1355577785,3685,3685,3685,3685,0
|
|
20240905,183500,1355577785,3685,3685,3685,3685,0
|
|
20240905,183400,1355577785,3685,3685,3685,3685,0
|
|
20240905,183300,1355577785,3685,3685,3685,3685,0
|
|
20240905,183200,1355577785,3685,3685,3685,3685,0
|
|
20240905,183100,1355577785,3685,3685,3685,3685,0
|
|
20240905,183000,1355577785,3685,3685,3685,3685,0
|
|
20240905,182900,1355577785,3685,3685,3685,3685,0
|
|
20240905,182800,1355577785,3685,3685,3685,3685,0
|
|
20240905,182700,1355577785,3685,3685,3685,3685,0
|
|
20240905,182600,1355577785,3685,3685,3685,3685,0
|
|
20240905,182500,1355577785,3685,3685,3685,3685,0
|
|
20240905,182400,1355577785,3685,3685,3685,3685,0
|
|
20240905,182300,1355577785,3685,3685,3685,3685,0
|
|
20240905,182200,1355577785,3685,3685,3685,3685,0
|
|
20240905,182100,1355577785,3685,3685,3685,3685,0
|
|
20240905,182000,1355577785,3685,3685,3685,3685,0
|
|
20240905,181900,1355577785,3685,3685,3685,3685,0
|
|
20240905,181800,1355577785,3685,3685,3685,3685,0
|
|
20240905,181700,1355577785,3685,3685,3685,3685,0
|
|
20240905,181600,1355577785,3685,3685,3685,3685,0
|
|
20240905,181500,1355577785,3685,3685,3685,3685,0
|
|
20240905,181400,1355577785,3685,3685,3685,3685,0
|
|
20240905,181300,1355577785,3685,3685,3685,3685,0
|
|
20240905,181200,1355577785,3685,3685,3685,3685,0
|
|
20240905,181100,1355577785,3685,3685,3685,3685,0
|
|
20240905,181000,1355577785,3685,3685,3685,3685,2541
|
|
20240905,180900,1355577785,3685,3685,3685,3685,0
|
|
20240905,180800,1355577785,3685,3685,3685,3685,0
|
|
20240905,180700,1355577785,3685,3685,3685,3685,0
|
|
20240905,180600,1355577785,3685,3685,3685,3685,0
|
|
20240905,180500,1355577785,3685,3685,3685,3685,0
|
|
20240905,180400,1355577785,3685,3685,3685,3685,0
|
|
20240905,180300,1355577785,3685,3685,3685,3685,0
|
|
20240905,180200,1355577785,3685,3685,3685,3685,0
|
|
20240905,180100,1355577785,3685,3685,3685,3685,0
|
|
20240905,180000,1355577785,3685,3685,3685,3685,0
|
|
20240905,175900,1355577785,3685,3685,3685,3685,0
|
|
20240905,175800,1355577785,3685,3685,3685,3685,0
|
|
20240905,175700,1355577785,3685,3685,3685,3685,0
|
|
20240905,175600,1355577785,3685,3685,3685,3685,0
|
|
20240905,175500,1355577785,3685,3685,3685,3685,0
|
|
20240905,175400,1355577785,3685,3685,3685,3685,0
|
|
20240905,175300,1355577785,3685,3685,3685,3685,0
|
|
20240905,175200,1355577785,3685,3685,3685,3685,0
|
|
20240905,175100,1355577785,3685,3685,3685,3685,0
|
|
20240905,175000,1355577785,3685,3685,3685,3685,0
|
|
20240905,174900,1355577785,3685,3685,3685,3685,0
|
|
20240905,174800,1355577785,3685,3685,3685,3685,0
|
|
20240905,174700,1355577785,3685,3685,3685,3685,0
|
|
20240905,174600,1355577785,3685,3685,3685,3685,0
|
|
20240905,174500,1355577785,3685,3685,3685,3685,0
|
|
20240905,174400,1355577785,3685,3685,3685,3685,0
|
|
20240905,174300,1355577785,3685,3685,3685,3685,0
|
|
20240905,174200,1355577785,3685,3685,3685,3685,0
|
|
20240905,174100,1355577785,3685,3685,3685,3685,0
|
|
20240905,174000,1355577785,3685,3685,3685,3685,2541
|
|
20240905,173900,1355577785,3685,3685,3685,3685,0
|
|
20240905,173800,1355577785,3685,3685,3685,3685,0
|
|
20240905,173700,1355577785,3685,3685,3685,3685,0
|
|
20240905,173600,1355577785,3685,3685,3685,3685,0
|
|
20240905,173500,1355577785,3685,3685,3685,3685,0
|
|
20240905,173400,1355577785,3685,3685,3685,3685,0
|
|
20240905,173300,1355577785,3685,3685,3685,3685,0
|
|
20240905,173200,1355577785,3685,3685,3685,3685,0
|
|
20240905,173100,1355577785,3685,3685,3685,3685,0
|
|
20240905,173000,1355577785,3685,3685,3685,3685,0
|
|
20240905,172900,1355577785,3685,3685,3685,3685,0
|
|
20240905,172800,1355577785,3685,3685,3685,3685,0
|
|
20240905,172700,1355577785,3685,3685,3685,3685,0
|
|
20240905,172600,1355577785,3685,3685,3685,3685,0
|
|
20240905,172500,1355577785,3685,3685,3685,3685,0
|
|
20240905,172400,1355577785,3685,3685,3685,3685,0
|
|
20240905,172300,1355577785,3685,3685,3685,3685,0
|
|
20240905,172200,1355577785,3685,3685,3685,3685,0
|
|
20240905,172100,1355577785,3685,3685,3685,3685,0
|
|
20240905,172000,1355577785,3685,3685,3685,3685,0
|
|
20240905,171900,1355577785,3685,3685,3685,3685,0
|
|
20240905,171800,1355577785,3685,3685,3685,3685,0
|
|
20240905,171700,1355577785,3685,3685,3685,3685,0
|
|
20240905,171600,1355577785,3685,3685,3685,3685,0
|
|
20240905,171500,1355577785,3685,3685,3685,3685,0
|
|
20240905,171400,1355577785,3685,3685,3685,3685,0
|
|
20240905,171300,1355577785,3685,3685,3685,3685,0
|
|
20240905,171200,1355577785,3685,3685,3685,3685,0
|
|
20240905,171100,1355577785,3685,3685,3685,3685,0
|
|
20240905,171000,1355577785,3685,3685,3685,3685,2541
|
|
20240905,170900,1355577785,3685,3685,3685,3685,0
|
|
20240905,170800,1355577785,3685,3685,3685,3685,0
|
|
20240905,170700,1355577785,3685,3685,3685,3685,0
|
|
20240905,170600,1355577785,3685,3685,3685,3685,0
|
|
20240905,170500,1355577785,3685,3685,3685,3685,0
|
|
20240905,170400,1355577785,3685,3685,3685,3685,0
|
|
20240905,170300,1355577785,3685,3685,3685,3685,0
|
|
20240905,170200,1355577785,3685,3685,3685,3685,0
|
|
20240905,170100,1355577785,3685,3685,3685,3685,0
|
|
20240905,170000,1355577785,3685,3685,3685,3685,0
|
|
20240905,165900,1355577785,3685,3685,3685,3685,0
|
|
20240905,165800,1355577785,3685,3685,3685,3685,0
|
|
20240905,165700,1355577785,3685,3685,3685,3685,0
|
|
20240905,165600,1355577785,3685,3685,3685,3685,0
|
|
20240905,165500,1355577785,3685,3685,3685,3685,0
|
|
20240905,165400,1355577785,3685,3685,3685,3685,0
|
|
20240905,165300,1355577785,3685,3685,3685,3685,0
|
|
20240905,165200,1355577785,3685,3685,3685,3685,0
|
|
20240905,165100,1355577785,3685,3685,3685,3685,0
|
|
20240905,165000,1355577785,3685,3685,3685,3685,0
|
|
20240905,164900,1355577785,3685,3685,3685,3685,0
|
|
20240905,164800,1355577785,3685,3685,3685,3685,0
|
|
20240905,164700,1355577785,3685,3685,3685,3685,0
|
|
20240905,164600,1355577785,3685,3685,3685,3685,0
|
|
20240905,164500,1355577785,3685,3685,3685,3685,0
|
|
20240905,164400,1355577785,3685,3685,3685,3685,0
|
|
20240905,164300,1355577785,3685,3685,3685,3685,0
|
|
20240905,164200,1355577785,3685,3685,3685,3685,0
|
|
20240905,164100,1355577785,3685,3685,3685,3685,0
|
|
20240905,164000,1355577785,3685,3685,3685,3685,2541
|
|
20240905,163900,1355577785,3685,3685,3685,3685,0
|
|
20240905,163800,1355577785,3685,3685,3685,3685,0
|
|
20240905,163700,1355577785,3685,3685,3685,3685,0
|
|
20240905,163600,1355577785,3685,3685,3685,3685,0
|
|
20240905,163500,1355577785,3685,3685,3685,3685,0
|
|
20240905,163400,1355577785,3685,3685,3685,3685,0
|
|
20240905,163300,1355577785,3685,3685,3685,3685,0
|
|
20240905,163200,1355577785,3685,3685,3685,3685,0
|
|
20240905,163100,1355577785,3685,3685,3685,3685,0
|
|
20240905,163000,1355577785,3685,3685,3685,3685,0
|
|
20240905,162900,1355577785,3685,3685,3685,3685,0
|
|
20240905,162800,1355577785,3685,3685,3685,3685,0
|
|
20240905,162700,1355577785,3685,3685,3685,3685,0
|
|
20240905,162600,1355577785,3685,3685,3685,3685,0
|
|
20240905,162500,1355577785,3685,3685,3685,3685,0
|
|
20240905,162400,1355577785,3685,3685,3685,3685,0
|
|
20240905,162300,1355577785,3685,3685,3685,3685,0
|
|
20240905,162200,1355577785,3685,3685,3685,3685,0
|
|
20240905,162100,1355577785,3685,3685,3685,3685,0
|
|
20240905,162000,1355577785,3685,3685,3685,3685,0
|
|
20240905,161900,1355577785,3685,3685,3685,3685,0
|
|
20240905,161800,1355577785,3685,3685,3685,3685,0
|
|
20240905,161700,1355577785,3685,3685,3685,3685,0
|
|
20240905,161600,1355577785,3685,3685,3685,3685,0
|
|
20240905,161500,1355577785,3685,3685,3685,3685,0
|
|
20240905,161400,1355577785,3685,3685,3685,3685,0
|
|
20240905,161300,1355577785,3685,3685,3685,3685,0
|
|
20240905,161200,1355577785,3685,3685,3685,3685,0
|
|
20240905,161100,1355577785,3685,3685,3685,3685,0
|
|
20240905,161000,1355577785,3685,3685,3685,3685,2541
|
|
20240905,160900,1355577785,3685,3685,3685,3685,0
|
|
20240905,160800,1355577785,3685,3685,3685,3685,0
|
|
20240905,160700,1355577785,3685,3685,3685,3685,0
|
|
20240905,160600,1355577785,3685,3685,3685,3685,0
|
|
20240905,160500,1355577785,3685,3685,3685,3685,0
|
|
20240905,160400,1355577785,3685,3685,3685,3685,0
|
|
20240905,160300,1355577785,3685,3685,3685,3685,0
|
|
20240905,160200,1355577785,3685,3685,3685,3685,0
|
|
20240905,160100,1355577785,3685,3685,3685,3685,0
|
|
20240905,160000,1355577785,3685,3685,3685,3685,0
|
|
20240905,155900,1355577785,3685,3685,3685,3685,0
|
|
20240905,155800,1355577785,3685,3685,3685,3685,0
|
|
20240905,155700,1355577785,3685,3685,3685,3685,0
|
|
20240905,155600,1355577785,3685,3685,3685,3685,0
|
|
20240905,155500,1355577785,3685,3685,3685,3685,0
|
|
20240905,155400,1355577785,3685,3685,3685,3685,0
|
|
20240905,155300,1355577785,3685,3685,3685,3685,0
|
|
20240905,155200,1355577785,3685,3685,3685,3685,0
|
|
20240905,155100,1355577785,3685,3685,3685,3685,0
|
|
20240905,155000,1355577785,3685,3685,3685,3685,0
|
|
20240905,154900,1355577785,3685,3685,3685,3685,0
|
|
20240905,154800,1355577785,3685,3685,3685,3685,0
|
|
20240905,154700,1355577785,3685,3685,3685,3685,0
|
|
20240905,154600,1355577785,3685,3685,3685,3685,0
|
|
20240905,154500,1355577785,3685,3685,3685,3685,0
|
|
20240905,154400,1355577785,3685,3685,3685,3685,0
|
|
20240905,154300,1355577785,3685,3685,3685,3685,0
|
|
20240905,154200,1355577785,3685,3685,3685,3685,0
|
|
20240905,154100,1355577785,3685,3685,3685,3685,0
|
|
20240905,154000,1355577785,3685,3685,3685,3685,2541
|
|
20240905,153900,1355577785,3685,3685,3685,3685,0
|
|
20240905,153800,1355577785,3685,3685,3685,3685,0
|
|
20240905,153700,1355577785,3685,3685,3685,3685,0
|
|
20240905,153600,1355577785,3685,3685,3685,3685,0
|
|
20240905,153500,1355577785,3685,3685,3685,3685,0
|
|
20240905,153400,1355577785,3685,3685,3685,3685,0
|
|
20240905,153300,1355577785,3685,3685,3685,3685,0
|
|
20240905,153200,1355577785,3685,3685,3685,3685,0
|
|
20240905,153100,1355577785,3685,3685,3685,3685,0
|
|
20240905,153000,1355577785,3685,3685,3685,3685,2541
|
|
20240905,152900,1346214200,3680,3680,3680,3680,0
|
|
20240905,152800,1346214200,3680,3680,3680,3680,0
|
|
20240905,152700,1346214200,3680,3680,3680,3680,0
|
|
20240905,152600,1346214200,3680,3680,3680,3680,0
|
|
20240905,152500,1346214200,3680,3680,3680,3680,0
|
|
20240905,152400,1346214200,3680,3680,3680,3680,0
|
|
20240905,152300,1346214200,3680,3680,3680,3680,0
|
|
20240905,152200,1346214200,3680,3680,3680,3680,0
|
|
20240905,152100,1346214200,3680,3680,3680,3680,0
|
|
20240905,152000,1346214200,3680,3680,3680,3680,0
|
|
20240905,151900,1346214200,3680,3670,3680,3640,80
|
|
20240905,151800,1345922150,3665,3650,3665,3650,119
|
|
20240905,151700,1345486270,3635,3630,3635,3630,818
|
|
20240905,151600,1342514295,3635,3650,3650,3635,67
|
|
20240905,151500,1342270435,3650,3650,3650,3650,1
|
|
20240905,151400,1342266785,3650,3650,3650,3650,3
|
|
20240905,151300,1342255835,3630,3630,3630,3630,0
|
|
20240905,151200,1342255835,3630,3630,3630,3630,40
|
|
20240905,151100,1342110635,3650,3650,3650,3650,100
|
|
20240905,151000,1341745635,3630,3640,3640,3630,46
|
|
20240905,150900,1341578205,3655,3655,3655,3655,0
|
|
20240905,150800,1341578205,3655,3640,3655,3640,128
|
|
20240905,150700,1341111055,3640,3640,3640,3640,138
|
|
20240905,150600,1340608735,3630,3630,3630,3630,81
|
|
20240905,150500,1340314705,3620,3665,3665,3620,1303
|
|
20240905,150400,1335587705,3665,3665,3665,3665,158
|
|
20240905,150300,1335008635,3665,3665,3665,3665,0
|
|
20240905,150200,1335008635,3665,3665,3665,3665,0
|
|
20240905,150100,1335008635,3665,3665,3665,3665,250
|
|
20240905,150000,1334092385,3665,3635,3665,3635,133
|
|
20240905,145900,1333606020,3635,3655,3655,3635,400
|
|
20240905,145800,1332148185,3655,3670,3670,3655,128
|
|
20240905,145700,1331680320,3670,3655,3670,3650,729
|
|
20240905,145600,1329007460,3655,3675,3675,3645,1002
|
|
20240905,145500,1325345815,3675,3675,3675,3675,0
|
|
20240905,145400,1325345815,3675,3675,3675,3675,74
|
|
20240905,145300,1325073865,3675,3670,3675,3670,507
|
|
20240905,145200,1323213155,3675,3660,3675,3660,46
|
|
20240905,145100,1323044750,3665,3660,3665,3660,218
|
|
20240905,145000,1322245785,3670,3660,3670,3660,5
|
|
20240905,144900,1322227475,3660,3660,3660,3660,1
|
|
20240905,144800,1322223815,3670,3670,3670,3670,0
|
|
20240905,144700,1322223815,3670,3645,3670,3645,103
|
|
20240905,144600,1321846755,3645,3645,3645,3645,350
|
|
20240905,144500,1320571005,3645,3645,3645,3645,50
|
|
20240905,144400,1320388755,3645,3645,3645,3645,0
|
|
20240905,144300,1320388755,3645,3645,3645,3645,1
|
|
20240905,144200,1320385110,3645,3645,3645,3645,31
|
|
20240905,144100,1320272115,3645,3635,3645,3615,407
|
|
20240905,144000,1318798320,3640,3640,3640,3640,0
|
|
20240905,143900,1318798320,3640,3645,3645,3640,69
|
|
20240905,143800,1318547060,3640,3635,3640,3635,225
|
|
20240905,143700,1317728685,3645,3640,3645,3635,1259
|
|
20240905,143600,1313150705,3635,3625,3635,3620,856
|
|
20240905,143500,1310047205,3605,3625,3625,3605,14
|
|
20240905,143400,1309996695,3615,3605,3615,3600,982
|
|
20240905,143300,1306448955,3605,3600,3605,3600,2
|
|
20240905,143200,1306441750,3595,3595,3595,3595,0
|
|
20240905,143100,1306441750,3595,3595,3595,3595,0
|
|
20240905,143000,1306441750,3595,3595,3595,3595,0
|
|
20240905,142900,1306441750,3595,3595,3595,3595,18
|
|
20240905,142800,1306377040,3570,3570,3570,3570,0
|
|
20240905,142700,1306377040,3570,3570,3570,3570,0
|
|
20240905,142600,1306377040,3570,3570,3570,3570,610
|
|
20240905,142500,1304199340,3570,3570,3570,3570,1
|
|
20240905,142400,1304195770,3570,3575,3575,3570,109
|
|
20240905,142300,1303806585,3570,3570,3570,3570,18
|
|
20240905,142200,1303742325,3570,3570,3570,3570,0
|
|
20240905,142100,1303742325,3570,3570,3570,3570,96
|
|
20240905,142000,1303399605,3565,3565,3565,3565,496
|
|
20240905,141900,1301631365,3560,3575,3575,3560,3403
|
|
20240905,141800,1289483900,3575,3575,3575,3575,75
|
|
20240905,141700,1289215775,3575,3590,3590,3575,887
|
|
20240905,141600,1286040770,3590,3590,3590,3590,50
|
|
20240905,141500,1285861270,3615,3595,3615,3575,535
|
|
20240905,141400,1283947750,3595,3610,3610,3580,2002
|
|
20240905,141300,1276774520,3590,3595,3595,3590,800
|
|
20240905,141200,1273902060,3615,3600,3615,3600,8
|
|
20240905,141100,1273873245,3600,3615,3615,3600,1956
|
|
20240905,141000,1266831345,3620,3615,3620,3600,3
|
|
20240905,140900,1266820510,3605,3610,3610,3605,1881
|
|
20240905,140800,1260038565,3630,3630,3630,3630,0
|
|
20240905,140700,1260038565,3630,3610,3630,3610,6
|
|
20240905,140600,1260016885,3610,3610,3610,3610,78
|
|
20240905,140500,1259735305,3610,3610,3610,3610,0
|
|
20240905,140400,1259735305,3610,3625,3625,3610,2000
|
|
20240905,140300,1252502205,3625,3640,3640,3625,45
|
|
20240905,140200,1252339005,3640,3640,3640,3640,22
|
|
20240905,140100,1252258925,3625,3625,3625,3625,9
|
|
20240905,140000,1252226300,3645,3645,3645,3645,0
|
|
20240905,135900,1252226300,3645,3645,3645,3645,0
|
|
20240905,135800,1252226300,3645,3645,3645,3645,1
|
|
20240905,135700,1252222655,3620,3630,3630,3620,50
|
|
20240905,135600,1252041625,3630,3630,3630,3630,117
|
|
20240905,135500,1251616915,3645,3645,3645,3645,15
|
|
20240905,135400,1251562240,3645,3645,3645,3645,10
|
|
20240905,135300,1251525790,3645,3645,3645,3645,0
|
|
20240905,135200,1251525790,3645,3630,3645,3630,305
|
|
20240905,135100,1250417345,3630,3630,3630,3630,0
|
|
20240905,135000,1250417345,3630,3630,3630,3630,0
|
|
20240905,134900,1250417345,3630,3630,3630,3630,0
|
|
20240905,134800,1250417345,3630,3630,3630,3630,0
|
|
20240905,134700,1250417345,3630,3615,3630,3615,78
|
|
20240905,134600,1250135360,3615,3615,3615,3615,80
|
|
20240905,134500,1249846160,3615,3630,3630,3615,556
|
|
20240905,134400,1247836190,3620,3620,3620,3620,8
|
|
20240905,134300,1247807230,3630,3630,3630,3630,0
|
|
20240905,134200,1247807230,3630,3630,3630,3630,41
|
|
20240905,134100,1247658400,3630,3630,3630,3630,100
|
|
20240905,134000,1247295400,3630,3625,3630,3620,759
|
|
20240905,133900,1244545945,3630,3630,3630,3625,50
|
|
20240905,133800,1244364680,3625,3625,3630,3625,118
|
|
20240905,133700,1243936915,3630,3630,3630,3625,320
|
|
20240905,133600,1242776905,3635,3635,3635,3635,0
|
|
20240905,133500,1242776905,3635,3630,3635,3630,2
|
|
20240905,133400,1242769640,3635,3630,3635,3630,98
|
|
20240905,133300,1242413545,3630,3625,3630,3625,126
|
|
20240905,133200,1241956535,3625,3630,3630,3625,106
|
|
20240905,133100,1241572035,3625,3625,3625,3625,0
|
|
20240905,133000,1241572035,3625,3625,3625,3625,105
|
|
20240905,132900,1241191410,3625,3620,3625,3620,55
|
|
20240905,132800,1240992285,3620,3635,3635,3620,112
|
|
20240905,132700,1240586300,3630,3625,3630,3625,823
|
|
20240905,132600,1237600360,3625,3625,3625,3625,1
|
|
20240905,132500,1237596735,3615,3615,3615,3615,1190
|
|
20240905,132400,1233294885,3615,3625,3625,3615,180
|
|
20240905,132300,1232643085,3610,3610,3610,3610,0
|
|
20240905,132200,1232643085,3610,3610,3610,3610,0
|
|
20240905,132100,1232643085,3610,3620,3620,3610,1093
|
|
20240905,132000,1228695640,3620,3625,3625,3620,96
|
|
20240905,131900,1228347905,3620,3620,3620,3620,0
|
|
20240905,131800,1228347905,3620,3620,3620,3620,26
|
|
20240905,131700,1228253785,3610,3610,3610,3610,0
|
|
20240905,131600,1228253785,3610,3610,3610,3610,46
|
|
20240905,131500,1228087725,3615,3620,3620,3615,18613
|
|
20240905,131400,1160801500,3620,3620,3620,3620,341
|
|
20240905,131300,1159567080,3630,3630,3630,3630,0
|
|
20240905,131200,1159567080,3630,3625,3630,3625,99
|
|
20240905,131100,1159208020,3635,3635,3635,3635,0
|
|
20240905,131000,1159208020,3635,3635,3635,3635,0
|
|
20240905,130900,1159208020,3635,3635,3635,3635,0
|
|
20240905,130800,1159208020,3635,3635,3635,3635,30
|
|
20240905,130700,1159098970,3605,3630,3630,3605,1479
|
|
20240905,130600,1153748580,3630,3630,3630,3630,531
|
|
20240905,130500,1151821050,3630,3630,3630,3630,0
|
|
20240905,130400,1151821050,3630,3630,3630,3615,1126
|
|
20240905,130300,1147734120,3640,3640,3645,3640,513
|
|
20240905,130200,1145866135,3630,3615,3630,3615,436
|
|
20240905,130100,1144286455,3605,3600,3605,3600,762
|
|
20240905,130000,1141541395,3605,3605,3605,3605,42
|
|
20240905,125900,1141389985,3585,3590,3595,3585,748
|
|
20240905,125800,1138703480,3590,3575,3590,3575,203
|
|
20240905,125700,1137975705,3575,3575,3575,3575,11
|
|
20240905,125600,1137936380,3585,3585,3585,3585,1
|
|
20240905,125500,1137932795,3590,3590,3590,3590,1
|
|
20240905,125400,1137929205,3580,3575,3580,3570,588
|
|
20240905,125300,1135825745,3570,3580,3605,3570,519
|
|
20240905,125200,1133971205,3580,3600,3600,3570,2746
|
|
20240905,125100,1124130945,3600,3600,3600,3600,5
|
|
20240905,125000,1124112945,3600,3605,3605,3600,684
|
|
20240905,124900,1121649915,3620,3615,3620,3615,164
|
|
20240905,124800,1121056365,3615,3615,3615,3615,2
|
|
20240905,124700,1121049135,3595,3595,3595,3595,0
|
|
20240905,124600,1121049135,3595,3605,3605,3595,1821
|
|
20240905,124500,1114497460,3605,3605,3605,3605,90
|
|
20240905,124400,1114173010,3585,3590,3590,3585,928
|
|
20240905,124300,1110845280,3590,3595,3595,3590,663
|
|
20240905,124200,1108464955,3590,3595,3595,3590,1021
|
|
20240905,124100,1104798925,3590,3610,3610,3590,472
|
|
20240905,124000,1103099540,3610,3620,3620,3600,1384
|
|
20240905,123900,1098107490,3620,3630,3630,3620,906
|
|
20240905,123800,1094826170,3630,3645,3650,3620,902
|
|
20240905,123700,1091549470,3645,3645,3645,3640,852
|
|
20240905,123600,1088444430,3625,3660,3660,3620,3175
|
|
20240905,123500,1076889800,3665,3715,3715,3665,3315
|
|
20240905,123400,1064643020,3710,3715,3715,3710,576
|
|
20240905,123300,1062503190,3715,3720,3720,3715,1117
|
|
20240905,123200,1058349390,3720,3720,3720,3720,0
|
|
20240905,123100,1058349390,3720,3720,3720,3720,0
|
|
20240905,123000,1058349390,3720,3730,3730,3720,111
|
|
20240905,122900,1057936370,3720,3720,3720,3720,0
|
|
20240905,122800,1057936370,3720,3720,3720,3720,42
|
|
20240905,122700,1057780130,3725,3725,3725,3725,10
|
|
20240905,122600,1057742880,3720,3720,3720,3720,30
|
|
20240905,122500,1057631280,3720,3725,3725,3720,25
|
|
20240905,122400,1057538275,3720,3720,3720,3720,0
|
|
20240905,122300,1057538275,3720,3720,3720,3720,104
|
|
20240905,122200,1057151395,3710,3710,3710,3710,0
|
|
20240905,122100,1057151395,3710,3710,3710,3710,0
|
|
20240905,122000,1057151395,3710,3720,3720,3710,224
|
|
20240905,121900,1056319190,3715,3715,3715,3715,5
|
|
20240905,121800,1056300615,3715,3715,3715,3715,89
|
|
20240905,121700,1055969980,3715,3720,3720,3715,799
|
|
20240905,121600,1053001690,3715,3715,3715,3715,0
|
|
20240905,121500,1053001690,3715,3715,3715,3715,266
|
|
20240905,121400,1052013500,3715,3715,3715,3715,0
|
|
20240905,121300,1052013500,3715,3715,3715,3715,0
|
|
20240905,121200,1052013500,3715,3715,3715,3715,0
|
|
20240905,121100,1052013500,3715,3715,3715,3715,51
|
|
20240905,121000,1051824035,3710,3715,3735,3710,369
|
|
20240905,120900,1050452345,3715,3730,3730,3715,722
|
|
20240905,120800,1047763445,3730,3730,3730,3730,1
|
|
20240905,120700,1047759715,3730,3730,3730,3730,0
|
|
20240905,120600,1047759715,3730,3730,3730,3730,116
|
|
20240905,120500,1047327035,3730,3730,3730,3730,1
|
|
20240905,120400,1047323305,3735,3735,3735,3735,2
|
|
20240905,120300,1047315835,3735,3735,3735,3735,160
|
|
20240905,120200,1046718235,3725,3725,3725,3725,0
|
|
20240905,120100,1046718235,3725,3725,3725,3725,0
|
|
20240905,120000,1046718235,3725,3725,3725,3725,0
|
|
20240905,115900,1046718235,3725,3725,3725,3725,0
|
|
20240905,115800,1046718235,3725,3730,3730,3725,38
|
|
20240905,115700,1046576615,3770,3770,3770,3770,0
|
|
20240905,115600,1046576615,3770,3770,3770,3770,2
|
|
20240905,115500,1046569075,3780,3780,3780,3780,0
|
|
20240905,115400,1046569075,3780,3730,3780,3730,331
|
|
20240905,115300,1045321190,3715,3720,3720,3710,768
|
|
20240905,115200,1042470075,3730,3720,3730,3720,12
|
|
20240905,115100,1042425335,3720,3720,3720,3720,52
|
|
20240905,115000,1042231895,3715,3715,3715,3715,0
|
|
20240905,114900,1042231895,3715,3715,3715,3715,14
|
|
20240905,114800,1042179885,3715,3715,3715,3715,1000
|
|
20240905,114700,1038464885,3715,3715,3715,3710,251
|
|
20240905,114600,1037532425,3710,3725,3725,3710,4218
|
|
20240905,114500,1021853405,3720,3720,3720,3720,1418
|
|
20240905,114400,1016578445,3720,3735,3735,3720,4762
|
|
20240905,114300,998830500,3730,3740,3740,3730,520
|
|
20240905,114200,996887000,3745,3745,3745,3745,775
|
|
20240905,114100,993984625,3750,3750,3755,3750,594
|
|
20240905,114000,991755345,3750,3750,3750,3750,105
|
|
20240905,113900,991361595,3750,3750,3750,3750,636
|
|
20240905,113800,988976595,3750,3750,3750,3750,0
|
|
20240905,113700,988976595,3750,3750,3750,3750,40
|
|
20240905,113600,988826595,3740,3740,3740,3740,1
|
|
20240905,113500,988822855,3740,3740,3740,3740,130
|
|
20240905,113400,988336655,3740,3740,3740,3740,3
|
|
20240905,113300,988325435,3740,3740,3740,3740,1
|
|
20240905,113200,988321695,3740,3745,3745,3730,383
|
|
20240905,113100,986890885,3740,3740,3740,3740,29
|
|
20240905,113000,986782425,3740,3735,3740,3735,501
|
|
20240905,112900,984911185,3735,3735,3735,3735,1
|
|
20240905,112800,984907450,3735,3735,3735,3735,458
|
|
20240905,112700,983196820,3735,3735,3735,3735,36
|
|
20240905,112600,983062360,3735,3735,3735,3730,957
|
|
20240905,112500,979489000,3730,3730,3730,3730,0
|
|
20240905,112400,979489000,3730,3735,3735,3730,1218
|
|
20240905,112300,974941895,3730,3735,3735,3730,339
|
|
20240905,112200,973676085,3735,3740,3740,3735,549
|
|
20240905,112100,971624905,3740,3750,3750,3740,2088
|
|
20240905,112000,963808195,3755,3765,3765,3755,979
|
|
20240905,111900,960127340,3770,3770,3770,3770,0
|
|
20240905,111800,960127340,3770,3770,3770,3770,36
|
|
20240905,111700,959991620,3770,3770,3770,3770,62
|
|
20240905,111600,959757880,3770,3770,3770,3770,391
|
|
20240905,111500,958283810,3770,3770,3770,3770,0
|
|
20240905,111400,958283810,3770,3770,3770,3770,0
|
|
20240905,111300,958283810,3770,3770,3770,3770,0
|
|
20240905,111200,958283810,3770,3770,3770,3770,0
|
|
20240905,111100,958283810,3770,3770,3770,3770,154
|
|
20240905,111000,957703230,3770,3775,3775,3770,434
|
|
20240905,110900,956066425,3775,3775,3775,3775,619
|
|
20240905,110800,953729700,3775,3775,3775,3775,565
|
|
20240905,110700,951596825,3770,3770,3770,3770,0
|
|
20240905,110600,951596825,3770,3790,3790,3770,498
|
|
20240905,110500,949709805,3800,3800,3800,3800,304
|
|
20240905,110400,948554605,3795,3795,3795,3795,12
|
|
20240905,110300,948509065,3790,3805,3810,3790,1036
|
|
20240905,110200,944567105,3805,3795,3805,3795,342
|
|
20240905,110100,943267875,3790,3790,3800,3790,273
|
|
20240905,110000,942233070,3790,3775,3790,3770,2653
|
|
20240905,105900,932195395,3775,3775,3775,3775,0
|
|
20240905,105800,932195395,3775,3775,3775,3775,21
|
|
20240905,105700,932116120,3775,3800,3805,3775,439
|
|
20240905,105600,930456350,3775,3795,3795,3775,297
|
|
20240905,105500,929331675,3795,3795,3795,3795,1386
|
|
20240905,105400,924071805,3795,3790,3795,3790,339
|
|
20240905,105300,922785340,3795,3800,3805,3795,7
|
|
20240905,105200,922758760,3795,3815,3815,3785,3426
|
|
20240905,105100,909762430,3810,3795,3810,3795,2339
|
|
20240905,105000,900868475,3790,3775,3795,3775,666
|
|
20240905,104900,898344100,3765,3760,3765,3750,1123
|
|
20240905,104800,894122680,3760,3750,3760,3750,451
|
|
20240905,104700,892426930,3745,3745,3745,3745,5
|
|
20240905,104600,892408205,3745,3750,3750,3745,47
|
|
20240905,104500,892231960,3745,3745,3745,3745,0
|
|
20240905,104400,892231960,3745,3745,3745,3745,0
|
|
20240905,104300,892231960,3745,3745,3745,3745,0
|
|
20240905,104200,892231960,3745,3755,3755,3745,573
|
|
20240905,104100,890081845,3755,3740,3755,3740,1644
|
|
20240905,104000,883925020,3740,3740,3755,3740,1412
|
|
20240905,103900,878636160,3740,3750,3750,3740,769
|
|
20240905,103800,875757660,3750,3750,3750,3750,378
|
|
20240905,103700,874340160,3745,3745,3745,3745,508
|
|
20240905,103600,872437700,3750,3750,3750,3750,100
|
|
20240905,103500,872062700,3745,3750,3750,3745,688
|
|
20240905,103400,869482800,3755,3755,3755,3755,15
|
|
20240905,103300,869426475,3740,3745,3745,3740,537
|
|
20240905,103200,867417845,3740,3750,3750,3735,3490
|
|
20240905,103100,854355485,3750,3750,3770,3745,554
|
|
20240905,103000,852277985,3770,3750,3770,3750,371
|
|
20240905,102900,850885655,3750,3755,3755,3750,3259
|
|
20240905,102800,838659035,3755,3760,3760,3755,1000
|
|
20240905,102700,834902230,3760,3760,3760,3760,242
|
|
20240905,102600,833992310,3755,3755,3755,3755,0
|
|
20240905,102500,833992310,3755,3755,3760,3755,1150
|
|
20240905,102400,829672720,3750,3750,3750,3750,0
|
|
20240905,102300,829672720,3750,3760,3775,3750,1692
|
|
20240905,102200,823317135,3775,3765,3775,3765,318
|
|
20240905,102100,822119855,3765,3765,3765,3765,985
|
|
20240905,102000,818411330,3770,3770,3770,3770,113
|
|
20240905,101900,817985320,3765,3765,3765,3765,33
|
|
20240905,101800,817861075,3765,3765,3765,3765,67
|
|
20240905,101700,817608820,3770,3770,3770,3770,971
|
|
20240905,101600,813948150,3770,3770,3770,3770,1
|
|
20240905,101500,813944380,3770,3770,3770,3770,153
|
|
20240905,101400,813367570,3770,3780,3780,3770,515
|
|
20240905,101300,811425245,3785,3785,3785,3775,1674
|
|
20240905,101200,805090735,3790,3790,3790,3785,155
|
|
20240905,101100,804503360,3785,3790,3790,3785,1143
|
|
20240905,101000,800175525,3795,3800,3800,3795,657
|
|
20240905,100900,797681005,3795,3780,3795,3780,241
|
|
20240905,100800,796767435,3780,3780,3780,3780,0
|
|
20240905,100700,796767435,3780,3780,3780,3780,36
|
|
20240905,100600,796631355,3780,3770,3780,3770,137
|
|
20240905,100500,796114495,3770,3775,3775,3770,521
|
|
20240905,100400,794150295,3775,3785,3785,3770,987
|
|
20240905,100300,790421425,3785,3790,3790,3785,643
|
|
20240905,100200,787987140,3790,3790,3790,3785,694
|
|
20240905,100100,785358035,3790,3790,3790,3790,475
|
|
20240905,100000,783557785,3790,3785,3790,3785,113
|
|
20240905,095900,783130040,3785,3785,3785,3785,63
|
|
20240905,095800,782891585,3810,3805,3810,3805,92
|
|
20240905,095700,782541070,3800,3800,3800,3800,508
|
|
20240905,095600,780610670,3800,3790,3800,3780,1156
|
|
20240905,095500,776231775,3810,3810,3810,3810,4
|
|
20240905,095400,776216535,3815,3815,3815,3810,13
|
|
20240905,095300,776166945,3815,3780,3815,3780,620
|
|
20240905,095200,773818260,3780,3785,3785,3780,200
|
|
20240905,095100,773061760,3785,3790,3790,3785,1818
|
|
20240905,095000,766179330,3790,3815,3815,3790,201
|
|
20240905,094900,765415015,3820,3785,3820,3780,3395
|
|
20240905,094800,752536220,3780,3805,3805,3780,6968
|
|
20240905,094700,726090405,3805,3835,3835,3805,2723
|
|
20240905,094600,715701535,3815,3820,3820,3815,3837
|
|
20240905,094500,701050350,3820,3830,3845,3820,2489
|
|
20240905,094400,691519730,3830,3835,3835,3830,30
|
|
20240905,094300,691404780,3840,3840,3840,3840,2761
|
|
20240905,094200,680802540,3840,3840,3840,3840,260
|
|
20240905,094100,679804140,3845,3835,3845,3825,2560
|
|
20240905,094000,669989500,3830,3835,3840,3825,2837
|
|
20240905,093900,659118505,3830,3820,3845,3820,7231
|
|
20240905,093800,631366945,3825,3820,3865,3815,4568
|
|
20240905,093700,613865905,3825,3860,3865,3825,7668
|
|
20240905,093600,584343365,3860,3860,3865,3845,4654
|
|
20240905,093500,566393965,3860,3860,3895,3835,13960
|
|
20240905,093400,512277040,3865,3865,3865,3830,8608
|
|
20240905,093300,479175315,3865,3800,3865,3800,5975
|
|
20240905,093200,456267640,3800,3790,3825,3785,7091
|
|
20240905,093100,429305495,3800,3795,3810,3795,4187
|
|
20240905,093000,413388700,3800,3780,3800,3780,4514
|
|
20240905,092900,396308015,3780,3810,3810,3780,2885
|
|
20240905,092800,385358345,3815,3800,3825,3800,5073
|
|
20240905,092700,366021290,3800,3785,3800,3780,2112
|
|
20240905,092600,358018675,3785,3785,3815,3785,5874
|
|
20240905,092500,335715980,3800,3735,3805,3735,10327
|
|
20240905,092400,296615520,3765,3730,3765,3725,3233
|
|
20240905,092300,284499535,3735,3735,3735,3735,1383
|
|
20240905,092200,279334030,3745,3750,3750,3740,2525
|
|
20240905,092100,269883820,3745,3770,3780,3745,1570
|
|
20240905,092000,263969460,3775,3770,3775,3770,1998
|
|
20240905,091900,256429080,3775,3735,3780,3735,3342
|
|
20240905,091800,243879455,3735,3740,3740,3735,2013
|
|
20240905,091700,236358320,3745,3750,3750,3745,424
|
|
20240905,091600,234770160,3745,3745,3745,3745,501
|
|
20240905,091500,232893915,3740,3765,3765,3740,1036
|
|
20240905,091400,229015620,3745,3745,3770,3745,77
|
|
20240905,091300,228727205,3750,3730,3750,3730,1288
|
|
20240905,091200,223903620,3730,3730,3750,3730,1283
|
|
20240905,091100,219107370,3765,3735,3775,3735,2043
|
|
20240905,091000,211437710,3735,3745,3745,3735,631
|
|
20240905,090900,209078860,3760,3735,3760,3735,3249
|
|
20240905,090800,196929435,3735,3770,3770,3735,6129
|
|
20240905,090700,173942860,3775,3775,3775,3770,1406
|
|
20240905,090600,168636585,3775,3765,3780,3760,2795
|
|
20240905,090500,158105215,3760,3755,3780,3755,3613
|
|
20240905,090400,144497365,3755,3755,3780,3755,3145
|
|
20240905,090300,132684205,3770,3755,3795,3755,6389
|
|
20240905,090200,108550305,3750,3760,3770,3750,3012
|
|
20240905,090100,97241800,3770,3755,3775,3750,3953
|
|
20240905,090000,82368910,3750,3755,3800,3750,21897
|