735 lines
37 KiB
CSV
735 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,211200,11635695205,4685,4685,4685,4685,27886
|
|
20240902,211100,11635695205,4685,4685,4685,4685,0
|
|
20240902,211000,11635695205,4685,4685,4685,4685,0
|
|
20240902,210900,11635695205,4685,4685,4685,4685,0
|
|
20240902,210800,11635695205,4685,4685,4685,4685,0
|
|
20240902,210700,11635695205,4685,4685,4685,4685,0
|
|
20240902,210600,11635695205,4685,4685,4685,4685,0
|
|
20240902,210500,11635695205,4685,4685,4685,4685,0
|
|
20240902,210400,11635695205,4685,4685,4685,4685,0
|
|
20240902,210300,11635695205,4685,4685,4685,4685,0
|
|
20240902,210200,11635695205,4685,4685,4685,4685,0
|
|
20240902,210100,11635695205,4685,4685,4685,4685,0
|
|
20240902,210000,11635695205,4685,4685,4685,4685,0
|
|
20240902,205900,11635695205,4685,4685,4685,4685,0
|
|
20240902,205800,11635695205,4685,4685,4685,4685,0
|
|
20240902,205700,11635695205,4685,4685,4685,4685,0
|
|
20240902,205600,11635695205,4685,4685,4685,4685,0
|
|
20240902,205500,11635695205,4685,4685,4685,4685,0
|
|
20240902,205400,11635695205,4685,4685,4685,4685,0
|
|
20240902,205300,11635695205,4685,4685,4685,4685,0
|
|
20240902,205200,11635695205,4685,4685,4685,4685,0
|
|
20240902,205100,11635695205,4685,4685,4685,4685,0
|
|
20240902,205000,11635695205,4685,4685,4685,4685,0
|
|
20240902,204900,11635695205,4685,4685,4685,4685,0
|
|
20240902,204800,11635695205,4685,4685,4685,4685,0
|
|
20240902,204700,11635695205,4685,4685,4685,4685,0
|
|
20240902,204600,11635695205,4685,4685,4685,4685,0
|
|
20240902,204500,11635695205,4685,4685,4685,4685,0
|
|
20240902,204400,11635695205,4685,4685,4685,4685,0
|
|
20240902,204300,11635695205,4685,4685,4685,4685,0
|
|
20240902,204200,11635695205,4685,4685,4685,4685,27886
|
|
20240902,204100,11635695205,4685,4685,4685,4685,0
|
|
20240902,204000,11635695205,4685,4685,4685,4685,0
|
|
20240902,203900,11635695205,4685,4685,4685,4685,0
|
|
20240902,203800,11635695205,4685,4685,4685,4685,0
|
|
20240902,203700,11635695205,4685,4685,4685,4685,0
|
|
20240902,203600,11635695205,4685,4685,4685,4685,0
|
|
20240902,203500,11635695205,4685,4685,4685,4685,0
|
|
20240902,203400,11635695205,4685,4685,4685,4685,0
|
|
20240902,203300,11635695205,4685,4685,4685,4685,0
|
|
20240902,203200,11635695205,4685,4685,4685,4685,0
|
|
20240902,203100,11635695205,4685,4685,4685,4685,0
|
|
20240902,203000,11635695205,4685,4685,4685,4685,0
|
|
20240902,202900,11635695205,4685,4685,4685,4685,0
|
|
20240902,202800,11635695205,4685,4685,4685,4685,0
|
|
20240902,202700,11635695205,4685,4685,4685,4685,0
|
|
20240902,202600,11635695205,4685,4685,4685,4685,0
|
|
20240902,202500,11635695205,4685,4685,4685,4685,0
|
|
20240902,202400,11635695205,4685,4685,4685,4685,0
|
|
20240902,202300,11635695205,4685,4685,4685,4685,0
|
|
20240902,202200,11635695205,4685,4685,4685,4685,0
|
|
20240902,202100,11635695205,4685,4685,4685,4685,0
|
|
20240902,202000,11635695205,4685,4685,4685,4685,0
|
|
20240902,201900,11635695205,4685,4685,4685,4685,0
|
|
20240902,201800,11635695205,4685,4685,4685,4685,0
|
|
20240902,201700,11635695205,4685,4685,4685,4685,0
|
|
20240902,201600,11635695205,4685,4685,4685,4685,0
|
|
20240902,201500,11635695205,4685,4685,4685,4685,0
|
|
20240902,201400,11635695205,4685,4685,4685,4685,0
|
|
20240902,201300,11635695205,4685,4685,4685,4685,0
|
|
20240902,201200,11635695205,4685,4685,4685,4685,27886
|
|
20240902,201100,11635695205,4685,4685,4685,4685,0
|
|
20240902,201000,11635695205,4685,4685,4685,4685,0
|
|
20240902,200900,11635695205,4685,4685,4685,4685,0
|
|
20240902,200800,11635695205,4685,4685,4685,4685,0
|
|
20240902,200700,11635695205,4685,4685,4685,4685,0
|
|
20240902,200600,11635695205,4685,4685,4685,4685,0
|
|
20240902,200500,11635695205,4685,4685,4685,4685,0
|
|
20240902,200400,11635695205,4685,4685,4685,4685,0
|
|
20240902,200300,11635695205,4685,4685,4685,4685,0
|
|
20240902,200200,11635695205,4685,4685,4685,4685,0
|
|
20240902,200100,11635695205,4685,4685,4685,4685,0
|
|
20240902,200000,11635695205,4685,4685,4685,4685,0
|
|
20240902,195900,11635695205,4685,4685,4685,4685,0
|
|
20240902,195800,11635695205,4685,4685,4685,4685,0
|
|
20240902,195700,11635695205,4685,4685,4685,4685,0
|
|
20240902,195600,11635695205,4685,4685,4685,4685,0
|
|
20240902,195500,11635695205,4685,4685,4685,4685,0
|
|
20240902,195400,11635695205,4685,4685,4685,4685,0
|
|
20240902,195300,11635695205,4685,4685,4685,4685,0
|
|
20240902,195200,11635695205,4685,4685,4685,4685,0
|
|
20240902,195100,11635695205,4685,4685,4685,4685,0
|
|
20240902,195000,11635695205,4685,4685,4685,4685,0
|
|
20240902,194900,11635695205,4685,4685,4685,4685,0
|
|
20240902,194800,11635695205,4685,4685,4685,4685,0
|
|
20240902,194700,11635695205,4685,4685,4685,4685,0
|
|
20240902,194600,11635695205,4685,4685,4685,4685,0
|
|
20240902,194500,11635695205,4685,4685,4685,4685,0
|
|
20240902,194400,11635695205,4685,4685,4685,4685,0
|
|
20240902,194300,11635695205,4685,4685,4685,4685,0
|
|
20240902,194200,11635695205,4685,4685,4685,4685,27886
|
|
20240902,194100,11635695205,4685,4685,4685,4685,0
|
|
20240902,194000,11635695205,4685,4685,4685,4685,0
|
|
20240902,193900,11635695205,4685,4685,4685,4685,0
|
|
20240902,193800,11635695205,4685,4685,4685,4685,0
|
|
20240902,193700,11635695205,4685,4685,4685,4685,0
|
|
20240902,193600,11635695205,4685,4685,4685,4685,0
|
|
20240902,193500,11635695205,4685,4685,4685,4685,0
|
|
20240902,193400,11635695205,4685,4685,4685,4685,0
|
|
20240902,193300,11635695205,4685,4685,4685,4685,0
|
|
20240902,193200,11635695205,4685,4685,4685,4685,0
|
|
20240902,193100,11635695205,4685,4685,4685,4685,0
|
|
20240902,193000,11635695205,4685,4685,4685,4685,0
|
|
20240902,192900,11635695205,4685,4685,4685,4685,0
|
|
20240902,192800,11635695205,4685,4685,4685,4685,0
|
|
20240902,192700,11635695205,4685,4685,4685,4685,0
|
|
20240902,192600,11635695205,4685,4685,4685,4685,0
|
|
20240902,192500,11635695205,4685,4685,4685,4685,0
|
|
20240902,192400,11635695205,4685,4685,4685,4685,0
|
|
20240902,192300,11635695205,4685,4685,4685,4685,0
|
|
20240902,192200,11635695205,4685,4685,4685,4685,0
|
|
20240902,192100,11635695205,4685,4685,4685,4685,0
|
|
20240902,192000,11635695205,4685,4685,4685,4685,0
|
|
20240902,191900,11635695205,4685,4685,4685,4685,0
|
|
20240902,191800,11635695205,4685,4685,4685,4685,0
|
|
20240902,191700,11635695205,4685,4685,4685,4685,0
|
|
20240902,191600,11635695205,4685,4685,4685,4685,0
|
|
20240902,191500,11635695205,4685,4685,4685,4685,0
|
|
20240902,191400,11635695205,4685,4685,4685,4685,0
|
|
20240902,191300,11635695205,4685,4685,4685,4685,0
|
|
20240902,191200,11635695205,4685,4685,4685,4685,27886
|
|
20240902,191100,11635695205,4685,4685,4685,4685,0
|
|
20240902,191000,11635695205,4685,4685,4685,4685,0
|
|
20240902,190900,11635695205,4685,4685,4685,4685,0
|
|
20240902,190800,11635695205,4685,4685,4685,4685,0
|
|
20240902,190700,11635695205,4685,4685,4685,4685,0
|
|
20240902,190600,11635695205,4685,4685,4685,4685,0
|
|
20240902,190500,11635695205,4685,4685,4685,4685,0
|
|
20240902,190400,11635695205,4685,4685,4685,4685,0
|
|
20240902,190300,11635695205,4685,4685,4685,4685,0
|
|
20240902,190200,11635695205,4685,4685,4685,4685,0
|
|
20240902,190100,11635695205,4685,4685,4685,4685,0
|
|
20240902,190000,11635695205,4685,4685,4685,4685,0
|
|
20240902,185900,11635695205,4685,4685,4685,4685,0
|
|
20240902,185800,11635695205,4685,4685,4685,4685,0
|
|
20240902,185700,11635695205,4685,4685,4685,4685,0
|
|
20240902,185600,11635695205,4685,4685,4685,4685,0
|
|
20240902,185500,11635695205,4685,4685,4685,4685,0
|
|
20240902,185400,11635695205,4685,4685,4685,4685,0
|
|
20240902,185300,11635695205,4685,4685,4685,4685,0
|
|
20240902,185200,11635695205,4685,4685,4685,4685,0
|
|
20240902,185100,11635695205,4685,4685,4685,4685,0
|
|
20240902,185000,11635695205,4685,4685,4685,4685,0
|
|
20240902,184900,11635695205,4685,4685,4685,4685,0
|
|
20240902,184800,11635695205,4685,4685,4685,4685,0
|
|
20240902,184700,11635695205,4685,4685,4685,4685,0
|
|
20240902,184600,11635695205,4685,4685,4685,4685,0
|
|
20240902,184500,11635695205,4685,4685,4685,4685,0
|
|
20240902,184400,11635695205,4685,4685,4685,4685,0
|
|
20240902,184300,11635695205,4685,4685,4685,4685,0
|
|
20240902,184200,11635695205,4685,4685,4685,4685,27886
|
|
20240902,184100,11635695205,4685,4685,4685,4685,0
|
|
20240902,184000,11635695205,4685,4685,4685,4685,0
|
|
20240902,183900,11635695205,4685,4685,4685,4685,0
|
|
20240902,183800,11635695205,4685,4685,4685,4685,0
|
|
20240902,183700,11635695205,4685,4685,4685,4685,0
|
|
20240902,183600,11635695205,4685,4685,4685,4685,0
|
|
20240902,183500,11635695205,4685,4685,4685,4685,0
|
|
20240902,183400,11635695205,4685,4685,4685,4685,0
|
|
20240902,183300,11635695205,4685,4685,4685,4685,0
|
|
20240902,183200,11635695205,4685,4685,4685,4685,0
|
|
20240902,183100,11635695205,4685,4685,4685,4685,0
|
|
20240902,183000,11635695205,4685,4685,4685,4685,0
|
|
20240902,182900,11635695205,4685,4685,4685,4685,0
|
|
20240902,182800,11635695205,4685,4685,4685,4685,0
|
|
20240902,182700,11635695205,4685,4685,4685,4685,0
|
|
20240902,182600,11635695205,4685,4685,4685,4685,0
|
|
20240902,182500,11635695205,4685,4685,4685,4685,0
|
|
20240902,182400,11635695205,4685,4685,4685,4685,0
|
|
20240902,182300,11635695205,4685,4685,4685,4685,0
|
|
20240902,182200,11635695205,4685,4685,4685,4685,0
|
|
20240902,182100,11635695205,4685,4685,4685,4685,0
|
|
20240902,182000,11635695205,4685,4685,4685,4685,0
|
|
20240902,181900,11635695205,4685,4685,4685,4685,0
|
|
20240902,181800,11635695205,4685,4685,4685,4685,0
|
|
20240902,181700,11635695205,4685,4685,4685,4685,0
|
|
20240902,181600,11635695205,4685,4685,4685,4685,0
|
|
20240902,181500,11635695205,4685,4685,4685,4685,0
|
|
20240902,181400,11635695205,4685,4685,4685,4685,0
|
|
20240902,181300,11635695205,4685,4685,4685,4685,0
|
|
20240902,181200,11635695205,4685,4685,4685,4685,27886
|
|
20240902,181100,11635695205,4685,4685,4685,4685,0
|
|
20240902,181000,11635695205,4685,4685,4685,4685,0
|
|
20240902,180900,11635695205,4685,4685,4685,4685,0
|
|
20240902,180800,11635695205,4685,4685,4685,4685,0
|
|
20240902,180700,11635695205,4685,4685,4685,4685,0
|
|
20240902,180600,11635695205,4685,4685,4685,4685,0
|
|
20240902,180500,11635695205,4685,4685,4685,4685,0
|
|
20240902,180400,11635695205,4685,4685,4685,4685,0
|
|
20240902,180300,11635695205,4685,4685,4685,4685,0
|
|
20240902,180200,11635695205,4685,4685,4685,4685,0
|
|
20240902,180100,11635695205,4685,4685,4685,4685,0
|
|
20240902,180000,11635695205,4685,4685,4685,4685,0
|
|
20240902,175900,11635695205,4685,4685,4685,4685,0
|
|
20240902,175800,11635695205,4685,4685,4685,4685,0
|
|
20240902,175700,11635695205,4685,4685,4685,4685,0
|
|
20240902,175600,11635695205,4685,4685,4685,4685,0
|
|
20240902,175500,11635695205,4685,4685,4685,4685,0
|
|
20240902,175400,11635695205,4685,4685,4685,4685,0
|
|
20240902,175300,11635695205,4685,4685,4685,4685,0
|
|
20240902,175200,11635695205,4685,4685,4685,4685,0
|
|
20240902,175100,11635695205,4685,4685,4685,4685,0
|
|
20240902,175000,11635695205,4685,4685,4685,4685,0
|
|
20240902,174900,11635695205,4685,4685,4685,4685,0
|
|
20240902,174800,11635695205,4685,4685,4685,4685,0
|
|
20240902,174700,11635695205,4685,4685,4685,4685,0
|
|
20240902,174600,11635695205,4685,4685,4685,4685,0
|
|
20240902,174500,11635695205,4685,4685,4685,4685,0
|
|
20240902,174400,11635695205,4685,4685,4685,4685,0
|
|
20240902,174300,11635695205,4685,4685,4685,4685,0
|
|
20240902,174200,11635695205,4685,4685,4685,4685,27886
|
|
20240902,174100,11635695205,4685,4685,4685,4685,0
|
|
20240902,174000,11635695205,4685,4685,4685,4685,0
|
|
20240902,173900,11635695205,4685,4685,4685,4685,0
|
|
20240902,173800,11635695205,4685,4685,4685,4685,0
|
|
20240902,173700,11635695205,4685,4685,4685,4685,0
|
|
20240902,173600,11635695205,4685,4685,4685,4685,0
|
|
20240902,173500,11635695205,4685,4685,4685,4685,0
|
|
20240902,173400,11635695205,4685,4685,4685,4685,0
|
|
20240902,173300,11635695205,4685,4685,4685,4685,0
|
|
20240902,173200,11635695205,4685,4685,4685,4685,0
|
|
20240902,173100,11635695205,4685,4685,4685,4685,0
|
|
20240902,173000,11635695205,4685,4685,4685,4685,0
|
|
20240902,172900,11635695205,4685,4685,4685,4685,0
|
|
20240902,172800,11635695205,4685,4685,4685,4685,0
|
|
20240902,172700,11635695205,4685,4685,4685,4685,0
|
|
20240902,172600,11635695205,4685,4685,4685,4685,0
|
|
20240902,172500,11635695205,4685,4685,4685,4685,0
|
|
20240902,172400,11635695205,4685,4685,4685,4685,0
|
|
20240902,172300,11635695205,4685,4685,4685,4685,0
|
|
20240902,172200,11635695205,4685,4685,4685,4685,0
|
|
20240902,172100,11635695205,4685,4685,4685,4685,0
|
|
20240902,172000,11635695205,4685,4685,4685,4685,0
|
|
20240902,171900,11635695205,4685,4685,4685,4685,0
|
|
20240902,171800,11635695205,4685,4685,4685,4685,0
|
|
20240902,171700,11635695205,4685,4685,4685,4685,0
|
|
20240902,171600,11635695205,4685,4685,4685,4685,0
|
|
20240902,171500,11635695205,4685,4685,4685,4685,0
|
|
20240902,171400,11635695205,4685,4685,4685,4685,0
|
|
20240902,171300,11635695205,4685,4685,4685,4685,0
|
|
20240902,171200,11635695205,4685,4685,4685,4685,27886
|
|
20240902,171100,11635695205,4685,4685,4685,4685,0
|
|
20240902,171000,11635695205,4685,4685,4685,4685,0
|
|
20240902,170900,11635695205,4685,4685,4685,4685,0
|
|
20240902,170800,11635695205,4685,4685,4685,4685,0
|
|
20240902,170700,11635695205,4685,4685,4685,4685,0
|
|
20240902,170600,11635695205,4685,4685,4685,4685,0
|
|
20240902,170500,11635695205,4685,4685,4685,4685,0
|
|
20240902,170400,11635695205,4685,4685,4685,4685,0
|
|
20240902,170300,11635695205,4685,4685,4685,4685,0
|
|
20240902,170200,11635695205,4685,4685,4685,4685,0
|
|
20240902,170100,11635695205,4685,4685,4685,4685,0
|
|
20240902,170000,11635695205,4685,4685,4685,4685,0
|
|
20240902,165900,11635695205,4685,4685,4685,4685,0
|
|
20240902,165800,11635695205,4685,4685,4685,4685,0
|
|
20240902,165700,11635695205,4685,4685,4685,4685,0
|
|
20240902,165600,11635695205,4685,4685,4685,4685,0
|
|
20240902,165500,11635695205,4685,4685,4685,4685,0
|
|
20240902,165400,11635695205,4685,4685,4685,4685,0
|
|
20240902,165300,11635695205,4685,4685,4685,4685,0
|
|
20240902,165200,11635695205,4685,4685,4685,4685,0
|
|
20240902,165100,11635695205,4685,4685,4685,4685,0
|
|
20240902,165000,11635695205,4685,4685,4685,4685,0
|
|
20240902,164900,11635695205,4685,4685,4685,4685,0
|
|
20240902,164800,11635695205,4685,4685,4685,4685,0
|
|
20240902,164700,11635695205,4685,4685,4685,4685,0
|
|
20240902,164600,11635695205,4685,4685,4685,4685,0
|
|
20240902,164500,11635695205,4685,4685,4685,4685,0
|
|
20240902,164400,11635695205,4685,4685,4685,4685,0
|
|
20240902,164300,11635695205,4685,4685,4685,4685,0
|
|
20240902,164200,11635695205,4685,4685,4685,4685,27886
|
|
20240902,164100,11635695205,4685,4685,4685,4685,0
|
|
20240902,164000,11635695205,4685,4685,4685,4685,0
|
|
20240902,163900,11635695205,4685,4685,4685,4685,0
|
|
20240902,163800,11635695205,4685,4685,4685,4685,0
|
|
20240902,163700,11635695205,4685,4685,4685,4685,0
|
|
20240902,163600,11635695205,4685,4685,4685,4685,0
|
|
20240902,163500,11635695205,4685,4685,4685,4685,0
|
|
20240902,163400,11635695205,4685,4685,4685,4685,0
|
|
20240902,163300,11635695205,4685,4685,4685,4685,0
|
|
20240902,163200,11635695205,4685,4685,4685,4685,0
|
|
20240902,163100,11635695205,4685,4685,4685,4685,0
|
|
20240902,163000,11635695205,4685,4685,4685,4685,0
|
|
20240902,162900,11635695205,4685,4685,4685,4685,0
|
|
20240902,162800,11635695205,4685,4685,4685,4685,0
|
|
20240902,162700,11635695205,4685,4685,4685,4685,0
|
|
20240902,162600,11635695205,4685,4685,4685,4685,0
|
|
20240902,162500,11635695205,4685,4685,4685,4685,0
|
|
20240902,162400,11635695205,4685,4685,4685,4685,0
|
|
20240902,162300,11635695205,4685,4685,4685,4685,0
|
|
20240902,162200,11635695205,4685,4685,4685,4685,0
|
|
20240902,162100,11635695205,4685,4685,4685,4685,0
|
|
20240902,162000,11635695205,4685,4685,4685,4685,0
|
|
20240902,161900,11635695205,4685,4685,4685,4685,0
|
|
20240902,161800,11635695205,4685,4685,4685,4685,0
|
|
20240902,161700,11635695205,4685,4685,4685,4685,0
|
|
20240902,161600,11635695205,4685,4685,4685,4685,0
|
|
20240902,161500,11635695205,4685,4685,4685,4685,0
|
|
20240902,161400,11635695205,4685,4685,4685,4685,0
|
|
20240902,161300,11635695205,4685,4685,4685,4685,0
|
|
20240902,161200,11635695205,4685,4685,4685,4685,27886
|
|
20240902,161100,11635695205,4685,4685,4685,4685,0
|
|
20240902,161000,11635695205,4685,4685,4685,4685,0
|
|
20240902,160900,11635695205,4685,4685,4685,4685,0
|
|
20240902,160800,11635695205,4685,4685,4685,4685,0
|
|
20240902,160700,11635695205,4685,4685,4685,4685,0
|
|
20240902,160600,11635695205,4685,4685,4685,4685,0
|
|
20240902,160500,11635695205,4685,4685,4685,4685,0
|
|
20240902,160400,11635695205,4685,4685,4685,4685,0
|
|
20240902,160300,11635695205,4685,4685,4685,4685,0
|
|
20240902,160200,11635695205,4685,4685,4685,4685,0
|
|
20240902,160100,11635695205,4685,4685,4685,4685,0
|
|
20240902,160000,11635695205,4685,4685,4685,4685,0
|
|
20240902,155900,11635695205,4685,4685,4685,4685,0
|
|
20240902,155800,11635695205,4685,4685,4685,4685,0
|
|
20240902,155700,11635695205,4685,4685,4685,4685,0
|
|
20240902,155600,11635695205,4685,4685,4685,4685,0
|
|
20240902,155500,11635695205,4685,4685,4685,4685,0
|
|
20240902,155400,11635695205,4685,4685,4685,4685,0
|
|
20240902,155300,11635695205,4685,4685,4685,4685,0
|
|
20240902,155200,11635695205,4685,4685,4685,4685,0
|
|
20240902,155100,11635695205,4685,4685,4685,4685,0
|
|
20240902,155000,11635695205,4685,4685,4685,4685,0
|
|
20240902,154900,11635695205,4685,4685,4685,4685,0
|
|
20240902,154800,11635695205,4685,4685,4685,4685,0
|
|
20240902,154700,11635695205,4685,4685,4685,4685,0
|
|
20240902,154600,11635695205,4685,4685,4685,4685,0
|
|
20240902,154500,11635695205,4685,4685,4685,4685,0
|
|
20240902,154400,11635695205,4685,4685,4685,4685,0
|
|
20240902,154300,11635695205,4685,4685,4685,4685,0
|
|
20240902,154200,11635695205,4685,4685,4685,4685,27886
|
|
20240902,154100,11635695205,4685,4685,4685,4685,0
|
|
20240902,154000,11635695205,4685,4685,4685,4685,0
|
|
20240902,153900,11635695205,4685,4685,4685,4685,0
|
|
20240902,153800,11635695205,4685,4685,4685,4685,0
|
|
20240902,153700,11635695205,4685,4685,4685,4685,0
|
|
20240902,153600,11635695205,4685,4685,4685,4685,0
|
|
20240902,153500,11635695205,4685,4685,4685,4685,0
|
|
20240902,153400,11635695205,4685,4685,4685,4685,0
|
|
20240902,153300,11635695205,4685,4685,4685,4685,0
|
|
20240902,153200,11635695205,4685,4685,4685,4685,0
|
|
20240902,153100,11635695205,4685,4685,4685,4685,0
|
|
20240902,153000,11635695205,4685,4685,4685,4685,27886
|
|
20240902,152900,11505049295,4705,4705,4705,4705,0
|
|
20240902,152800,11505049295,4705,4705,4705,4705,0
|
|
20240902,152700,11505049295,4705,4705,4705,4705,0
|
|
20240902,152600,11505049295,4705,4705,4705,4705,0
|
|
20240902,152500,11505049295,4705,4705,4705,4705,0
|
|
20240902,152400,11505049295,4705,4705,4705,4705,0
|
|
20240902,152300,11505049295,4705,4705,4705,4705,0
|
|
20240902,152200,11505049295,4705,4705,4705,4705,0
|
|
20240902,152100,11505049295,4705,4705,4705,4705,0
|
|
20240902,152000,11505049295,4705,4705,4705,4705,0
|
|
20240902,151900,11505049295,4705,4705,4710,4685,7267
|
|
20240902,151800,11470979815,4695,4695,4705,4685,8442
|
|
20240902,151700,11431373175,4690,4705,4705,4690,4491
|
|
20240902,151600,11410303760,4705,4700,4705,4695,1378
|
|
20240902,151500,11403832270,4705,4705,4705,4690,11161
|
|
20240902,151400,11351414715,4700,4705,4705,4700,2789
|
|
20240902,151300,11338292840,4705,4705,4705,4700,1678
|
|
20240902,151200,11330401955,4705,4705,4705,4700,2881
|
|
20240902,151100,11316860475,4705,4710,4710,4705,1786
|
|
20240902,151000,11308450905,4705,4710,4710,4705,884
|
|
20240902,150900,11304289270,4700,4700,4705,4700,735
|
|
20240902,150800,11300834595,4700,4710,4710,4700,3861
|
|
20240902,150700,11282683815,4710,4715,4715,4705,5520
|
|
20240902,150600,11256705180,4720,4715,4720,4710,3209
|
|
20240902,150500,11241582565,4715,4715,4720,4715,276
|
|
20240902,150400,11240280080,4715,4720,4720,4715,5836
|
|
20240902,150300,11212749175,4720,4730,4730,4720,858
|
|
20240902,150200,11208693480,4730,4730,4735,4720,2167
|
|
20240902,150100,11198448025,4735,4735,4740,4735,1172
|
|
20240902,150000,11192898395,4735,4725,4735,4720,2299
|
|
20240902,145900,11182034130,4735,4720,4735,4715,820
|
|
20240902,145800,11178160640,4715,4725,4725,4715,2271
|
|
20240902,145700,11167445145,4720,4725,4740,4720,4382
|
|
20240902,145600,11146747605,4735,4720,4735,4720,2387
|
|
20240902,145500,11135475920,4720,4740,4740,4715,3302
|
|
20240902,145400,11119883645,4740,4730,4740,4720,22644
|
|
20240902,145300,11012983855,4730,4740,4740,4730,4675
|
|
20240902,145200,10990861920,4740,4750,4750,4740,444
|
|
20240902,145100,10988755745,4750,4745,4750,4740,2241
|
|
20240902,145000,10978126565,4750,4730,4750,4730,1788
|
|
20240902,144900,10969655875,4740,4740,4740,4730,8075
|
|
20240902,144800,10931446290,4740,4740,4745,4735,3136
|
|
20240902,144700,10916584280,4745,4745,4750,4740,1035
|
|
20240902,144600,10911675495,4750,4750,4750,4745,1998
|
|
20240902,144500,10902190810,4750,4755,4755,4750,1910
|
|
20240902,144400,10893118275,4745,4740,4755,4740,616
|
|
20240902,144300,10890194950,4740,4760,4760,4740,19870
|
|
20240902,144200,10795778250,4765,4760,4765,4760,1660
|
|
20240902,144100,10787876485,4765,4765,4765,4760,423
|
|
20240902,144000,10785861120,4765,4770,4780,4765,3950
|
|
20240902,143900,10767031600,4775,4775,4775,4770,2440
|
|
20240902,143800,10755388425,4780,4770,4780,4770,861
|
|
20240902,143700,10751281375,4770,4780,4790,4770,806
|
|
20240902,143600,10747435645,4770,4775,4795,4770,2885
|
|
20240902,143500,10733667940,4775,4765,4775,4765,1900
|
|
20240902,143400,10724605470,4770,4770,4770,4765,2021
|
|
20240902,143300,10714970550,4770,4765,4770,4765,1983
|
|
20240902,143200,10705521445,4765,4770,4770,4765,296
|
|
20240902,143100,10704110855,4770,4765,4775,4765,772
|
|
20240902,143000,10700432245,4775,4770,4775,4765,1506
|
|
20240902,142900,10693249130,4770,4780,4780,4770,684
|
|
20240902,142800,10689981925,4780,4775,4780,4775,14
|
|
20240902,142700,10689915065,4770,4780,4780,4770,99
|
|
20240902,142600,10689442545,4780,4770,4780,4770,120
|
|
20240902,142500,10688870130,4765,4775,4785,4765,638
|
|
20240902,142400,10685823035,4780,4765,4780,4765,355
|
|
20240902,142300,10684130790,4770,4765,4775,4755,3295
|
|
20240902,142200,10668438860,4765,4760,4775,4760,1525
|
|
20240902,142100,10661179775,4765,4775,4775,4760,4871
|
|
20240902,142000,10637966835,4775,4780,4780,4770,311
|
|
20240902,141900,10636482825,4780,4775,4780,4770,4045
|
|
20240902,141800,10617176735,4775,4800,4800,4775,2352
|
|
20240902,141700,10605937805,4800,4780,4800,4775,2006
|
|
20240902,141600,10596346730,4780,4780,4795,4775,7880
|
|
20240902,141500,10558682380,4795,4785,4795,4780,2170
|
|
20240902,141400,10548301075,4785,4785,4795,4785,1667
|
|
20240902,141300,10540324470,4795,4795,4800,4790,693
|
|
20240902,141200,10537004590,4800,4790,4800,4785,3649
|
|
20240902,141100,10519525155,4795,4800,4800,4795,922
|
|
20240902,141000,10515103665,4800,4800,4800,4795,1591
|
|
20240902,140900,10507473815,4800,4800,4800,4795,1551
|
|
20240902,140800,10500031610,4800,4795,4800,4795,1612
|
|
20240902,140700,10492298015,4795,4795,4800,4795,576
|
|
20240902,140600,10489535885,4795,4800,4805,4795,3782
|
|
20240902,140500,10471383035,4800,4815,4815,4800,3681
|
|
20240902,140400,10453694885,4815,4810,4815,4805,645
|
|
20240902,140300,10450595140,4805,4805,4815,4805,1096
|
|
20240902,140200,10445322595,4810,4815,4815,4805,4852
|
|
20240902,140100,10421990000,4815,4835,4835,4815,957
|
|
20240902,140000,10417379970,4815,4835,4845,4815,2800
|
|
20240902,135900,10403885255,4840,4845,4870,4825,10017
|
|
20240902,135800,10355226170,4835,4800,4850,4800,7904
|
|
20240902,135700,10317079825,4805,4805,4805,4805,51
|
|
20240902,135600,10316834770,4805,4805,4810,4805,266
|
|
20240902,135500,10315556635,4800,4800,4815,4790,4086
|
|
20240902,135400,10295958895,4815,4805,4815,4800,305
|
|
20240902,135300,10294493495,4815,4810,4815,4800,7652
|
|
20240902,135200,10257753225,4815,4810,4815,4805,1003
|
|
20240902,135100,10252933740,4805,4810,4815,4805,1218
|
|
20240902,135000,10247081050,4815,4805,4815,4805,688
|
|
20240902,134900,10243772625,4810,4825,4825,4800,855
|
|
20240902,134800,10239667980,4800,4820,4830,4800,6214
|
|
20240902,134700,10209808455,4810,4820,4825,4810,3829
|
|
20240902,134600,10191376065,4830,4825,4835,4825,1584
|
|
20240902,134500,10183733245,4830,4830,4835,4830,996
|
|
20240902,134400,10178922555,4835,4830,4835,4830,592
|
|
20240902,134300,10176063170,4835,4840,4840,4835,257
|
|
20240902,134200,10174820565,4840,4835,4840,4835,357
|
|
20240902,134100,10173094455,4840,4835,4840,4835,1412
|
|
20240902,134000,10166267180,4840,4840,4840,4840,121
|
|
20240902,133900,10165681540,4840,4835,4840,4835,149
|
|
20240902,133800,10164961085,4840,4835,4840,4835,125
|
|
20240902,133700,10164356090,4840,4815,4845,4815,817
|
|
20240902,133600,10160405460,4820,4820,4820,4815,349
|
|
20240902,133500,10158723505,4820,4815,4820,4815,618
|
|
20240902,133400,10155747830,4815,4805,4815,4805,404
|
|
20240902,133300,10153806600,4805,4810,4815,4805,855
|
|
20240902,133200,10149698095,4810,4810,4815,4805,957
|
|
20240902,133100,10145094955,4805,4810,4815,4800,1349
|
|
20240902,133000,10138602270,4800,4800,4815,4800,2275
|
|
20240902,132900,10127666290,4810,4800,4810,4800,3172
|
|
20240902,132800,10112427680,4805,4815,4815,4800,10607
|
|
20240902,132700,10061475320,4815,4815,4820,4810,3371
|
|
20240902,132600,10045253010,4820,4815,4820,4815,254
|
|
20240902,132500,10044029930,4820,4820,4820,4815,914
|
|
20240902,132400,10039627460,4820,4820,4820,4815,693
|
|
20240902,132300,10036289155,4820,4830,4830,4820,2486
|
|
20240902,132200,10024304470,4830,4820,4830,4820,368
|
|
20240902,132100,10022529215,4825,4825,4830,4825,843
|
|
20240902,132000,10018461670,4830,4825,4830,4825,113
|
|
20240902,131900,10017916390,4825,4825,4830,4825,186
|
|
20240902,131800,10017018920,4825,4825,4825,4820,535
|
|
20240902,131700,10014437550,4825,4820,4825,4820,142
|
|
20240902,131600,10013753105,4825,4825,4830,4815,2170
|
|
20240902,131500,10003294190,4825,4825,4825,4820,2905
|
|
20240902,131400,9989287090,4830,4830,4835,4830,180
|
|
20240902,131300,9988417665,4830,4845,4845,4830,71
|
|
20240902,131200,9988073705,4845,4845,4845,4820,1105
|
|
20240902,131100,9982740170,4830,4835,4840,4830,452
|
|
20240902,131000,9980553615,4840,4845,4845,4835,879
|
|
20240902,130900,9976300190,4850,4825,4850,4815,4580
|
|
20240902,130800,9954179715,4855,4820,4855,4820,8509
|
|
20240902,130700,9913038530,4815,4815,4820,4815,322
|
|
20240902,130600,9911488095,4815,4815,4820,4810,1692
|
|
20240902,130500,9903344560,4820,4815,4820,4810,3108
|
|
20240902,130400,9888384020,4815,4815,4820,4815,1719
|
|
20240902,130300,9880106490,4815,4815,4825,4810,5512
|
|
20240902,130200,9853573490,4815,4810,4825,4810,6860
|
|
20240902,130100,9820556320,4815,4850,4850,4815,43157
|
|
20240902,130000,9612327115,4855,4855,4860,4850,1842
|
|
20240902,125900,9603388115,4855,4855,4860,4855,74
|
|
20240902,125800,9603028730,4855,4845,4855,4840,2496
|
|
20240902,125700,9590942950,4850,4845,4860,4840,6778
|
|
20240902,125600,9558106235,4845,4860,4860,4845,5423
|
|
20240902,125500,9531819855,4860,4850,4860,4850,1503
|
|
20240902,125400,9524529470,4855,4860,4865,4850,1114
|
|
20240902,125300,9519120575,4860,4850,4865,4845,7418
|
|
20240902,125200,9483140105,4855,4860,4860,4850,15499
|
|
20240902,125100,9407908485,4860,4870,4870,4860,1863
|
|
20240902,125000,9398846550,4870,4865,4870,4865,696
|
|
20240902,124900,9395459260,4865,4865,4870,4865,4628
|
|
20240902,124800,9372943995,4865,4870,4870,4865,2348
|
|
20240902,124700,9361517880,4870,4865,4875,4865,5010
|
|
20240902,124600,9337137535,4865,4870,4875,4865,3840
|
|
20240902,124500,9318447385,4870,4880,4885,4870,6071
|
|
20240902,124400,9288853050,4880,4890,4890,4880,2162
|
|
20240902,124300,9278291985,4890,4890,4890,4880,2775
|
|
20240902,124200,9264727445,4890,4885,4890,4880,1181
|
|
20240902,124100,9258964050,4880,4880,4900,4880,3240
|
|
20240902,124000,9243131425,4885,4890,4890,4880,7849
|
|
20240902,123900,9204793050,4890,4895,4900,4885,3067
|
|
20240902,123800,9189800660,4895,4905,4905,4880,21030
|
|
20240902,123700,9086958710,4905,4900,4910,4900,5532
|
|
20240902,123600,9059836800,4905,4910,4910,4900,7421
|
|
20240902,123500,9023446275,4905,4920,4920,4905,12001
|
|
20240902,123400,8964491985,4920,4910,4920,4910,11333
|
|
20240902,123300,8908813665,4910,4910,4910,4890,18690
|
|
20240902,123200,8817224990,4910,4915,4920,4905,34814
|
|
20240902,123100,8646130815,4920,4945,4945,4920,35840
|
|
20240902,123000,8469467420,4940,4925,4950,4920,40650
|
|
20240902,122900,8268700545,4920,4940,4950,4920,61548
|
|
20240902,122800,7964780940,4940,4895,4950,4895,122491
|
|
20240902,122700,7360645715,4895,4875,4900,4875,5771
|
|
20240902,122600,7332440205,4875,4885,4890,4870,7694
|
|
20240902,122500,7294933780,4885,4895,4895,4880,2456
|
|
20240902,122400,7282934355,4895,4885,4895,4885,1802
|
|
20240902,122300,7274120310,4890,4880,4890,4880,1075
|
|
20240902,122200,7268873490,4880,4890,4890,4880,1927
|
|
20240902,122100,7259464180,4890,4865,4895,4865,2530
|
|
20240902,122000,7247105180,4865,4860,4880,4860,2855
|
|
20240902,121900,7233216805,4885,4870,4910,4860,17013
|
|
20240902,121800,7149982420,4865,4865,4875,4855,25323
|
|
20240902,121700,7026899365,4865,4910,4910,4855,29586
|
|
20240902,121600,6882650575,4910,4935,4940,4885,60217
|
|
20240902,121500,6586878790,4935,4955,4985,4915,94314
|
|
20240902,121400,6119515275,4960,4890,4980,4890,187528
|
|
20240902,121300,5191189585,4890,4895,4895,4890,1802
|
|
20240902,121200,5182376800,4895,4900,4900,4890,7779
|
|
20240902,121100,5144286940,4900,4900,4905,4900,4752
|
|
20240902,121000,5121002055,4900,4905,4905,4900,1466
|
|
20240902,120900,5113813055,4905,4910,4910,4905,1298
|
|
20240902,120800,5107440955,4910,4905,4910,4905,2120
|
|
20240902,120700,5097034075,4905,4895,4905,4890,5296
|
|
20240902,120600,5071092755,4890,4900,4900,4890,2235
|
|
20240902,120500,5060156320,4900,4900,4900,4895,1314
|
|
20240902,120400,5053721485,4900,4890,4900,4890,450
|
|
20240902,120300,5051519490,4895,4885,4895,4885,214
|
|
20240902,120200,5050474090,4885,4900,4900,4885,730
|
|
20240902,120100,5046901020,4900,4895,4900,4885,2449
|
|
20240902,120000,5034927660,4895,4885,4895,4885,1861
|
|
20240902,115900,5025822815,4880,4890,4890,4880,1911
|
|
20240902,115800,5016480255,4895,4890,4900,4890,312
|
|
20240902,115700,5014953555,4895,4895,4895,4880,2766
|
|
20240902,115600,5001434555,4895,4890,4895,4885,457
|
|
20240902,115500,4999200540,4895,4890,4900,4880,566
|
|
20240902,115400,4996431645,4890,4885,4890,4875,3717
|
|
20240902,115300,4978269205,4880,4880,4890,4880,664
|
|
20240902,115200,4975027875,4890,4880,4900,4875,2415
|
|
20240902,115100,4963248155,4880,4880,4900,4880,1042
|
|
20240902,115000,4958159905,4885,4890,4895,4880,1197
|
|
20240902,114900,4952313115,4880,4885,4890,4880,1644
|
|
20240902,114800,4944286970,4880,4900,4900,4875,3562
|
|
20240902,114700,4926903235,4880,4905,4905,4880,1553
|
|
20240902,114600,4919317670,4885,4880,4905,4880,5742
|
|
20240902,114500,4891282720,4880,4920,4930,4880,20379
|
|
20240902,114400,4791497505,4920,4945,4955,4885,66582
|
|
20240902,114300,4463401365,4940,4870,4955,4870,69327
|
|
20240902,114200,4122059150,4875,4855,4885,4850,4434
|
|
20240902,114100,4100456950,4860,4875,4875,4850,6535
|
|
20240902,114000,4068733050,4875,4860,4875,4855,2157
|
|
20240902,113900,4058247275,4870,4870,4870,4870,1
|
|
20240902,113800,4058242405,4875,4870,4875,4860,2909
|
|
20240902,113700,4044093795,4865,4875,4875,4865,4402
|
|
20240902,113600,4022647400,4875,4890,4895,4875,8864
|
|
20240902,113500,3979349530,4895,4895,4900,4890,2710
|
|
20240902,113400,3966088255,4900,4895,4900,4890,4978
|
|
20240902,113300,3941715820,4890,4895,4895,4890,4627
|
|
20240902,113200,3919068430,4895,4880,4900,4875,5630
|
|
20240902,113100,3891530605,4880,4875,4885,4875,597
|
|
20240902,113000,3888617825,4875,4895,4900,4865,7816
|
|
20240902,112900,3850439720,4895,4860,4900,4860,15523
|
|
20240902,112800,3774585525,4865,4860,4865,4860,847
|
|
20240902,112700,3770469100,4860,4860,4865,4860,791
|
|
20240902,112600,3766622810,4860,4860,4870,4860,980
|
|
20240902,112500,3761855670,4870,4875,4875,4860,1888
|
|
20240902,112400,3752668770,4875,4865,4880,4865,1402
|
|
20240902,112300,3745829765,4865,4880,4880,4865,641
|
|
20240902,112200,3742704715,4880,4865,4885,4855,1131
|
|
20240902,112100,3737183535,4865,4860,4885,4850,3037
|
|
20240902,112000,3722409075,4860,4885,4885,4860,3703
|
|
20240902,111900,3704374425,4885,4885,4885,4875,5587
|
|
20240902,111800,3677097060,4885,4855,4900,4855,32465
|
|
20240902,111700,3518686290,4855,4845,4855,4835,6515
|
|
20240902,111600,3487092140,4845,4835,4845,4830,1909
|
|
20240902,111500,3477864320,4835,4840,4840,4835,2322
|
|
20240902,111400,3466635710,4845,4850,4850,4840,1003
|
|
20240902,111300,3461781165,4850,4835,4850,4835,950
|
|
20240902,111200,3457183145,4840,4840,4850,4835,2746
|
|
20240902,111100,3443893495,4840,4850,4855,4840,1456
|
|
20240902,111000,3436840035,4850,4850,4850,4845,362
|
|
20240902,110900,3435084795,4855,4850,4855,4845,1657
|
|
20240902,110800,3427048980,4850,4850,4850,4850,21
|
|
20240902,110700,3426947130,4850,4840,4850,4835,3245
|
|
20240902,110600,3411240060,4840,4840,4845,4840,643
|
|
20240902,110500,3408126855,4845,4850,4855,4845,5353
|
|
20240902,110400,3382183195,4850,4865,4865,4850,2492
|
|
20240902,110300,3370072945,4865,4855,4865,4855,3970
|
|
20240902,110200,3350778220,4860,4845,4860,4845,6541
|
|
20240902,110100,3319043300,4825,4830,4845,4825,1535
|
|
20240902,110000,3311630050,4830,4830,4845,4830,1550
|
|
20240902,105900,3304133160,4830,4850,4850,4830,2985
|
|
20240902,105800,3289684670,4850,4845,4850,4845,2328
|
|
20240902,105700,3278403165,4845,4850,4855,4845,10496
|
|
20240902,105600,3227507120,4850,4805,4850,4805,5654
|
|
20240902,105500,3200199610,4815,4805,4815,4805,335
|
|
20240902,105400,3198589910,4815,4810,4815,4805,1415
|
|
20240902,105300,3191788435,4815,4830,4830,4815,2926
|
|
20240902,105200,3177684275,4830,4835,4835,4830,1977
|
|
20240902,105100,3168127055,4835,4855,4855,4835,6005
|
|
20240902,105000,3139040300,4855,4850,4855,4850,625
|
|
20240902,104900,3136006395,4855,4850,4865,4850,3359
|
|
20240902,104800,3119686230,4855,4850,4855,4845,3423
|
|
20240902,104700,3103086200,4850,4850,4850,4845,946
|
|
20240902,104600,3098501620,4850,4840,4865,4840,6522
|
|
20240902,104500,3066855185,4835,4850,4855,4830,10089
|
|
20240902,104400,3017986820,4850,4835,4850,4830,15087
|
|
20240902,104300,2944884910,4830,4825,4835,4820,1400
|
|
20240902,104200,2938125160,4820,4820,4825,4820,2197
|
|
20240902,104100,2927535615,4820,4830,4830,4820,3371
|
|
20240902,104000,2911264525,4830,4820,4835,4815,3989
|
|
20240902,103900,2892022930,4825,4820,4825,4815,2886
|
|
20240902,103800,2878117895,4815,4805,4820,4805,5178
|
|
20240902,103700,2853203340,4800,4790,4805,4790,2337
|
|
20240902,103600,2841984785,4790,4770,4790,4770,1962
|
|
20240902,103500,2832602475,4770,4785,4785,4770,100
|
|
20240902,103400,2832124275,4785,4785,4785,4770,877
|
|
20240902,103300,2827940180,4790,4780,4790,4770,409
|
|
20240902,103200,2825986330,4790,4780,4790,4780,333
|
|
20240902,103100,2824394040,4785,4785,4790,4775,725
|
|
20240902,103000,2820928510,4790,4780,4790,4780,404
|
|
20240902,102900,2818995345,4785,4775,4785,4775,298
|
|
20240902,102800,2817571375,4785,4770,4785,4770,199
|
|
20240902,102700,2816621850,4770,4785,4785,4765,83
|
|
20240902,102600,2816225370,4785,4765,4785,4760,2826
|
|
20240902,102500,2802749120,4765,4765,4765,4760,1109
|
|
20240902,102400,2797467385,4770,4765,4770,4765,205
|
|
20240902,102300,2796489595,4765,4760,4765,4755,1379
|
|
20240902,102200,2789928080,4760,4755,4760,4755,716
|
|
20240902,102100,2786523445,4760,4755,4760,4755,3662
|
|
20240902,102000,2769110575,4755,4760,4765,4755,2578
|
|
20240902,101900,2756839050,4770,4760,4770,4755,1863
|
|
20240902,101800,2747972205,4760,4760,4770,4755,1512
|
|
20240902,101700,2740773835,4760,4760,4760,4755,703
|
|
20240902,101600,2737429665,4760,4755,4760,4755,403
|
|
20240902,101500,2735513395,4755,4760,4760,4755,6495
|
|
20240902,101400,2704626915,4760,4765,4770,4755,1767
|
|
20240902,101300,2696216770,4770,4760,4770,4760,2977
|
|
20240902,101200,2682046240,4770,4765,4770,4760,10260
|
|
20240902,101100,2633183185,4765,4775,4775,4765,6575
|
|
20240902,101000,2601819700,4775,4785,4785,4775,3811
|
|
20240902,100900,2583613055,4785,4790,4795,4780,7447
|
|
20240902,100800,2547997650,4790,4800,4800,4790,2604
|
|
20240902,100700,2535513765,4800,4805,4805,4795,2561
|
|
20240902,100600,2523213715,4805,4810,4810,4805,1866
|
|
20240902,100500,2514244455,4810,4820,4820,4810,3504
|
|
20240902,100400,2497385560,4825,4820,4825,4815,767
|
|
20240902,100300,2493689510,4820,4840,4840,4820,994
|
|
20240902,100200,2488883820,4845,4835,4850,4835,235
|
|
20240902,100100,2487746345,4850,4850,4860,4835,2951
|
|
20240902,100000,2473434400,4850,4835,4850,4815,3153
|
|
20240902,095900,2458191785,4835,4825,4835,4810,2308
|
|
20240902,095800,2447076150,4820,4840,4840,4820,4174
|
|
20240902,095700,2426897695,4840,4830,4840,4830,310
|
|
20240902,095600,2425400335,4845,4845,4845,4835,556
|
|
20240902,095500,2422711225,4845,4835,4845,4830,1598
|
|
20240902,095400,2414973435,4835,4845,4850,4835,1280
|
|
20240902,095300,2408771585,4845,4845,4850,4840,3836
|
|
20240902,095200,2390181290,4840,4810,4850,4805,9621
|
|
20240902,095100,2343730030,4810,4805,4810,4805,298
|
|
20240902,095000,2342297100,4805,4810,4815,4805,861
|
|
20240902,094900,2338156660,4815,4785,4820,4785,2996
|
|
20240902,094800,2323759050,4805,4810,4810,4790,5153
|
|
20240902,094700,2299065190,4815,4800,4815,4800,3474
|
|
20240902,094600,2282351980,4800,4790,4800,4790,1779
|
|
20240902,094500,2273829720,4795,4800,4800,4795,2977
|
|
20240902,094400,2259548540,4800,4795,4800,4795,1830
|
|
20240902,094300,2250773660,4800,4810,4810,4800,3664
|
|
20240902,094200,2233179345,4810,4810,4810,4805,2323
|
|
20240902,094100,2222006255,4810,4820,4820,4805,1761
|
|
20240902,094000,2213532855,4820,4810,4825,4810,2020
|
|
20240902,093900,2203809480,4810,4825,4830,4810,1365
|
|
20240902,093800,2197241635,4830,4815,4830,4805,6424
|
|
20240902,093700,2166318580,4815,4815,4815,4810,1090
|
|
20240902,093600,2161074975,4815,4800,4815,4800,1758
|
|
20240902,093500,2152626835,4795,4805,4805,4795,4315
|
|
20240902,093400,2131908545,4805,4805,4810,4800,1128
|
|
20240902,093300,2126489850,4820,4810,4820,4800,3494
|
|
20240902,093200,2109693335,4810,4810,4820,4795,323
|
|
20240902,093100,2108139665,4800,4815,4820,4800,8801
|
|
20240902,093000,2065832185,4820,4830,4830,4810,1245
|
|
20240902,092900,2059830585,4830,4840,4845,4820,8920
|
|
20240902,092800,2016707905,4845,4815,4850,4815,10675
|
|
20240902,092700,1965095855,4810,4800,4810,4800,3384
|
|
20240902,092600,1948839740,4805,4805,4805,4795,7970
|
|
20240902,092500,1910580805,4805,4785,4805,4780,3075
|
|
20240902,092400,1895841770,4780,4795,4795,4775,15176
|
|
20240902,092300,1823286085,4800,4810,4810,4790,8620
|
|
20240902,092200,1781957400,4815,4800,4815,4800,2939
|
|
20240902,092100,1767847560,4800,4800,4820,4800,4340
|
|
20240902,092000,1746997985,4805,4805,4815,4805,5987
|
|
20240902,091900,1718219875,4805,4810,4820,4805,8165
|
|
20240902,091800,1678950690,4810,4835,4835,4810,10117
|
|
20240902,091700,1630175710,4835,4835,4845,4830,3581
|
|
20240902,091600,1612853050,4835,4830,4835,4825,3495
|
|
20240902,091500,1595975095,4835,4840,4850,4830,2317
|
|
20240902,091400,1584766425,4855,4820,4855,4820,5828
|
|
20240902,091300,1556555520,4840,4810,4840,4805,6878
|
|
20240902,091200,1523468120,4805,4860,4860,4805,22604
|
|
20240902,091100,1414216425,4855,4855,4875,4850,7764
|
|
20240902,091000,1376486795,4850,4845,4855,4840,4504
|
|
20240902,090900,1354653040,4840,4840,4860,4840,8457
|
|
20240902,090800,1313668730,4845,4855,4860,4840,11691
|
|
20240902,090700,1256977480,4855,4900,4905,4855,22031
|
|
20240902,090600,1149645010,4890,4855,4910,4850,66126
|
|
20240902,090500,826173415,4855,4840,4855,4800,36556
|
|
20240902,090400,649515770,4840,4800,4845,4800,20069
|
|
20240902,090300,552719420,4800,4770,4820,4770,8344
|
|
20240902,090200,512789455,4775,4775,4805,4770,15937
|
|
20240902,090100,436659005,4780,4805,4810,4775,26055
|
|
20240902,090000,311766210,4805,4840,4850,4805,61512
|