736 lines
36 KiB
CSV
736 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,211300,2969115360,4185,4185,4185,4185,10179
|
|
20240904,211200,2969115360,4185,4185,4185,4185,0
|
|
20240904,211100,2969115360,4185,4185,4185,4185,0
|
|
20240904,211000,2969115360,4185,4185,4185,4185,0
|
|
20240904,210900,2969115360,4185,4185,4185,4185,0
|
|
20240904,210800,2969115360,4185,4185,4185,4185,0
|
|
20240904,210700,2969115360,4185,4185,4185,4185,0
|
|
20240904,210600,2969115360,4185,4185,4185,4185,0
|
|
20240904,210500,2969115360,4185,4185,4185,4185,0
|
|
20240904,210400,2969115360,4185,4185,4185,4185,0
|
|
20240904,210300,2969115360,4185,4185,4185,4185,0
|
|
20240904,210200,2969115360,4185,4185,4185,4185,0
|
|
20240904,210100,2969115360,4185,4185,4185,4185,0
|
|
20240904,210000,2969115360,4185,4185,4185,4185,0
|
|
20240904,205900,2969115360,4185,4185,4185,4185,0
|
|
20240904,205800,2969115360,4185,4185,4185,4185,0
|
|
20240904,205700,2969115360,4185,4185,4185,4185,0
|
|
20240904,205600,2969115360,4185,4185,4185,4185,0
|
|
20240904,205500,2969115360,4185,4185,4185,4185,0
|
|
20240904,205400,2969115360,4185,4185,4185,4185,0
|
|
20240904,205300,2969115360,4185,4185,4185,4185,0
|
|
20240904,205200,2969115360,4185,4185,4185,4185,0
|
|
20240904,205100,2969115360,4185,4185,4185,4185,0
|
|
20240904,205000,2969115360,4185,4185,4185,4185,0
|
|
20240904,204900,2969115360,4185,4185,4185,4185,0
|
|
20240904,204800,2969115360,4185,4185,4185,4185,0
|
|
20240904,204700,2969115360,4185,4185,4185,4185,0
|
|
20240904,204600,2969115360,4185,4185,4185,4185,0
|
|
20240904,204500,2969115360,4185,4185,4185,4185,0
|
|
20240904,204400,2969115360,4185,4185,4185,4185,0
|
|
20240904,204300,2969115360,4185,4185,4185,4185,10179
|
|
20240904,204200,2969115360,4185,4185,4185,4185,0
|
|
20240904,204100,2969115360,4185,4185,4185,4185,0
|
|
20240904,204000,2969115360,4185,4185,4185,4185,0
|
|
20240904,203900,2969115360,4185,4185,4185,4185,0
|
|
20240904,203800,2969115360,4185,4185,4185,4185,0
|
|
20240904,203700,2969115360,4185,4185,4185,4185,0
|
|
20240904,203600,2969115360,4185,4185,4185,4185,0
|
|
20240904,203500,2969115360,4185,4185,4185,4185,0
|
|
20240904,203400,2969115360,4185,4185,4185,4185,0
|
|
20240904,203300,2969115360,4185,4185,4185,4185,0
|
|
20240904,203200,2969115360,4185,4185,4185,4185,0
|
|
20240904,203100,2969115360,4185,4185,4185,4185,0
|
|
20240904,203000,2969115360,4185,4185,4185,4185,0
|
|
20240904,202900,2969115360,4185,4185,4185,4185,0
|
|
20240904,202800,2969115360,4185,4185,4185,4185,0
|
|
20240904,202700,2969115360,4185,4185,4185,4185,0
|
|
20240904,202600,2969115360,4185,4185,4185,4185,0
|
|
20240904,202500,2969115360,4185,4185,4185,4185,0
|
|
20240904,202400,2969115360,4185,4185,4185,4185,0
|
|
20240904,202300,2969115360,4185,4185,4185,4185,0
|
|
20240904,202200,2969115360,4185,4185,4185,4185,0
|
|
20240904,202100,2969115360,4185,4185,4185,4185,0
|
|
20240904,202000,2969115360,4185,4185,4185,4185,0
|
|
20240904,201900,2969115360,4185,4185,4185,4185,0
|
|
20240904,201800,2969115360,4185,4185,4185,4185,0
|
|
20240904,201700,2969115360,4185,4185,4185,4185,0
|
|
20240904,201600,2969115360,4185,4185,4185,4185,0
|
|
20240904,201500,2969115360,4185,4185,4185,4185,0
|
|
20240904,201400,2969115360,4185,4185,4185,4185,0
|
|
20240904,201300,2969115360,4185,4185,4185,4185,10179
|
|
20240904,201200,2969115360,4185,4185,4185,4185,0
|
|
20240904,201100,2969115360,4185,4185,4185,4185,0
|
|
20240904,201000,2969115360,4185,4185,4185,4185,0
|
|
20240904,200900,2969115360,4185,4185,4185,4185,0
|
|
20240904,200800,2969115360,4185,4185,4185,4185,0
|
|
20240904,200700,2969115360,4185,4185,4185,4185,0
|
|
20240904,200600,2969115360,4185,4185,4185,4185,0
|
|
20240904,200500,2969115360,4185,4185,4185,4185,0
|
|
20240904,200400,2969115360,4185,4185,4185,4185,0
|
|
20240904,200300,2969115360,4185,4185,4185,4185,0
|
|
20240904,200200,2969115360,4185,4185,4185,4185,0
|
|
20240904,200100,2969115360,4185,4185,4185,4185,0
|
|
20240904,200000,2969115360,4185,4185,4185,4185,0
|
|
20240904,195900,2969115360,4185,4185,4185,4185,0
|
|
20240904,195800,2969115360,4185,4185,4185,4185,0
|
|
20240904,195700,2969115360,4185,4185,4185,4185,0
|
|
20240904,195600,2969115360,4185,4185,4185,4185,0
|
|
20240904,195500,2969115360,4185,4185,4185,4185,0
|
|
20240904,195400,2969115360,4185,4185,4185,4185,0
|
|
20240904,195300,2969115360,4185,4185,4185,4185,0
|
|
20240904,195200,2969115360,4185,4185,4185,4185,0
|
|
20240904,195100,2969115360,4185,4185,4185,4185,0
|
|
20240904,195000,2969115360,4185,4185,4185,4185,0
|
|
20240904,194900,2969115360,4185,4185,4185,4185,0
|
|
20240904,194800,2969115360,4185,4185,4185,4185,0
|
|
20240904,194700,2969115360,4185,4185,4185,4185,0
|
|
20240904,194600,2969115360,4185,4185,4185,4185,0
|
|
20240904,194500,2969115360,4185,4185,4185,4185,0
|
|
20240904,194400,2969115360,4185,4185,4185,4185,0
|
|
20240904,194300,2969115360,4185,4185,4185,4185,10179
|
|
20240904,194200,2969115360,4185,4185,4185,4185,0
|
|
20240904,194100,2969115360,4185,4185,4185,4185,0
|
|
20240904,194000,2969115360,4185,4185,4185,4185,0
|
|
20240904,193900,2969115360,4185,4185,4185,4185,0
|
|
20240904,193800,2969115360,4185,4185,4185,4185,0
|
|
20240904,193700,2969115360,4185,4185,4185,4185,0
|
|
20240904,193600,2969115360,4185,4185,4185,4185,0
|
|
20240904,193500,2969115360,4185,4185,4185,4185,0
|
|
20240904,193400,2969115360,4185,4185,4185,4185,0
|
|
20240904,193300,2969115360,4185,4185,4185,4185,0
|
|
20240904,193200,2969115360,4185,4185,4185,4185,0
|
|
20240904,193100,2969115360,4185,4185,4185,4185,0
|
|
20240904,193000,2969115360,4185,4185,4185,4185,0
|
|
20240904,192900,2969115360,4185,4185,4185,4185,0
|
|
20240904,192800,2969115360,4185,4185,4185,4185,0
|
|
20240904,192700,2969115360,4185,4185,4185,4185,0
|
|
20240904,192600,2969115360,4185,4185,4185,4185,0
|
|
20240904,192500,2969115360,4185,4185,4185,4185,0
|
|
20240904,192400,2969115360,4185,4185,4185,4185,0
|
|
20240904,192300,2969115360,4185,4185,4185,4185,0
|
|
20240904,192200,2969115360,4185,4185,4185,4185,0
|
|
20240904,192100,2969115360,4185,4185,4185,4185,0
|
|
20240904,192000,2969115360,4185,4185,4185,4185,0
|
|
20240904,191900,2969115360,4185,4185,4185,4185,0
|
|
20240904,191800,2969115360,4185,4185,4185,4185,0
|
|
20240904,191700,2969115360,4185,4185,4185,4185,0
|
|
20240904,191600,2969115360,4185,4185,4185,4185,0
|
|
20240904,191500,2969115360,4185,4185,4185,4185,0
|
|
20240904,191400,2969115360,4185,4185,4185,4185,0
|
|
20240904,191300,2969115360,4185,4185,4185,4185,10179
|
|
20240904,191200,2969115360,4185,4185,4185,4185,0
|
|
20240904,191100,2969115360,4185,4185,4185,4185,0
|
|
20240904,191000,2969115360,4185,4185,4185,4185,0
|
|
20240904,190900,2969115360,4185,4185,4185,4185,0
|
|
20240904,190800,2969115360,4185,4185,4185,4185,0
|
|
20240904,190700,2969115360,4185,4185,4185,4185,0
|
|
20240904,190600,2969115360,4185,4185,4185,4185,0
|
|
20240904,190500,2969115360,4185,4185,4185,4185,0
|
|
20240904,190400,2969115360,4185,4185,4185,4185,0
|
|
20240904,190300,2969115360,4185,4185,4185,4185,0
|
|
20240904,190200,2969115360,4185,4185,4185,4185,0
|
|
20240904,190100,2969115360,4185,4185,4185,4185,0
|
|
20240904,190000,2969115360,4185,4185,4185,4185,0
|
|
20240904,185900,2969115360,4185,4185,4185,4185,0
|
|
20240904,185800,2969115360,4185,4185,4185,4185,0
|
|
20240904,185700,2969115360,4185,4185,4185,4185,0
|
|
20240904,185600,2969115360,4185,4185,4185,4185,0
|
|
20240904,185500,2969115360,4185,4185,4185,4185,0
|
|
20240904,185400,2969115360,4185,4185,4185,4185,0
|
|
20240904,185300,2969115360,4185,4185,4185,4185,0
|
|
20240904,185200,2969115360,4185,4185,4185,4185,0
|
|
20240904,185100,2969115360,4185,4185,4185,4185,0
|
|
20240904,185000,2969115360,4185,4185,4185,4185,0
|
|
20240904,184900,2969115360,4185,4185,4185,4185,0
|
|
20240904,184800,2969115360,4185,4185,4185,4185,0
|
|
20240904,184700,2969115360,4185,4185,4185,4185,0
|
|
20240904,184600,2969115360,4185,4185,4185,4185,0
|
|
20240904,184500,2969115360,4185,4185,4185,4185,0
|
|
20240904,184400,2969115360,4185,4185,4185,4185,0
|
|
20240904,184300,2969115360,4185,4185,4185,4185,10179
|
|
20240904,184200,2969115360,4185,4185,4185,4185,0
|
|
20240904,184100,2969115360,4185,4185,4185,4185,0
|
|
20240904,184000,2969115360,4185,4185,4185,4185,0
|
|
20240904,183900,2969115360,4185,4185,4185,4185,0
|
|
20240904,183800,2969115360,4185,4185,4185,4185,0
|
|
20240904,183700,2969115360,4185,4185,4185,4185,0
|
|
20240904,183600,2969115360,4185,4185,4185,4185,0
|
|
20240904,183500,2969115360,4185,4185,4185,4185,0
|
|
20240904,183400,2969115360,4185,4185,4185,4185,0
|
|
20240904,183300,2969115360,4185,4185,4185,4185,0
|
|
20240904,183200,2969115360,4185,4185,4185,4185,0
|
|
20240904,183100,2969115360,4185,4185,4185,4185,0
|
|
20240904,183000,2969115360,4185,4185,4185,4185,0
|
|
20240904,182900,2969115360,4185,4185,4185,4185,0
|
|
20240904,182800,2969115360,4185,4185,4185,4185,0
|
|
20240904,182700,2969115360,4185,4185,4185,4185,0
|
|
20240904,182600,2969115360,4185,4185,4185,4185,0
|
|
20240904,182500,2969115360,4185,4185,4185,4185,0
|
|
20240904,182400,2969115360,4185,4185,4185,4185,0
|
|
20240904,182300,2969115360,4185,4185,4185,4185,0
|
|
20240904,182200,2969115360,4185,4185,4185,4185,0
|
|
20240904,182100,2969115360,4185,4185,4185,4185,0
|
|
20240904,182000,2969115360,4185,4185,4185,4185,0
|
|
20240904,181900,2969115360,4185,4185,4185,4185,0
|
|
20240904,181800,2969115360,4185,4185,4185,4185,0
|
|
20240904,181700,2969115360,4185,4185,4185,4185,0
|
|
20240904,181600,2969115360,4185,4185,4185,4185,0
|
|
20240904,181500,2969115360,4185,4185,4185,4185,0
|
|
20240904,181400,2969115360,4185,4185,4185,4185,0
|
|
20240904,181300,2969115360,4185,4185,4185,4185,10179
|
|
20240904,181200,2969115360,4185,4185,4185,4185,0
|
|
20240904,181100,2969115360,4185,4185,4185,4185,0
|
|
20240904,181000,2969115360,4185,4185,4185,4185,0
|
|
20240904,180900,2969115360,4185,4185,4185,4185,0
|
|
20240904,180800,2969115360,4185,4185,4185,4185,0
|
|
20240904,180700,2969115360,4185,4185,4185,4185,0
|
|
20240904,180600,2969115360,4185,4185,4185,4185,0
|
|
20240904,180500,2969115360,4185,4185,4185,4185,0
|
|
20240904,180400,2969115360,4185,4185,4185,4185,0
|
|
20240904,180300,2969115360,4185,4185,4185,4185,0
|
|
20240904,180200,2969115360,4185,4185,4185,4185,0
|
|
20240904,180100,2969115360,4185,4185,4185,4185,0
|
|
20240904,180000,2969115360,4185,4185,4185,4185,0
|
|
20240904,175900,2969115360,4185,4185,4185,4185,0
|
|
20240904,175800,2969115360,4185,4185,4185,4185,0
|
|
20240904,175700,2969115360,4185,4185,4185,4185,0
|
|
20240904,175600,2969115360,4185,4185,4185,4185,0
|
|
20240904,175500,2969115360,4185,4185,4185,4185,0
|
|
20240904,175400,2969115360,4185,4185,4185,4185,0
|
|
20240904,175300,2969115360,4185,4185,4185,4185,0
|
|
20240904,175200,2969115360,4185,4185,4185,4185,0
|
|
20240904,175100,2969115360,4185,4185,4185,4185,0
|
|
20240904,175000,2969115360,4185,4185,4185,4185,0
|
|
20240904,174900,2969115360,4185,4185,4185,4185,0
|
|
20240904,174800,2969115360,4185,4185,4185,4185,0
|
|
20240904,174700,2969115360,4185,4185,4185,4185,0
|
|
20240904,174600,2969115360,4185,4185,4185,4185,0
|
|
20240904,174500,2969115360,4185,4185,4185,4185,0
|
|
20240904,174400,2969115360,4185,4185,4185,4185,0
|
|
20240904,174300,2969115360,4185,4185,4185,4185,10179
|
|
20240904,174200,2969115360,4185,4185,4185,4185,0
|
|
20240904,174100,2969115360,4185,4185,4185,4185,0
|
|
20240904,174000,2969115360,4185,4185,4185,4185,0
|
|
20240904,173900,2969115360,4185,4185,4185,4185,0
|
|
20240904,173800,2969115360,4185,4185,4185,4185,0
|
|
20240904,173700,2969115360,4185,4185,4185,4185,0
|
|
20240904,173600,2969115360,4185,4185,4185,4185,0
|
|
20240904,173500,2969115360,4185,4185,4185,4185,0
|
|
20240904,173400,2969115360,4185,4185,4185,4185,0
|
|
20240904,173300,2969115360,4185,4185,4185,4185,0
|
|
20240904,173200,2969115360,4185,4185,4185,4185,0
|
|
20240904,173100,2969115360,4185,4185,4185,4185,0
|
|
20240904,173000,2969115360,4185,4185,4185,4185,0
|
|
20240904,172900,2969115360,4185,4185,4185,4185,0
|
|
20240904,172800,2969115360,4185,4185,4185,4185,0
|
|
20240904,172700,2969115360,4185,4185,4185,4185,0
|
|
20240904,172600,2969115360,4185,4185,4185,4185,0
|
|
20240904,172500,2969115360,4185,4185,4185,4185,0
|
|
20240904,172400,2969115360,4185,4185,4185,4185,0
|
|
20240904,172300,2969115360,4185,4185,4185,4185,0
|
|
20240904,172200,2969115360,4185,4185,4185,4185,0
|
|
20240904,172100,2969115360,4185,4185,4185,4185,0
|
|
20240904,172000,2969115360,4185,4185,4185,4185,0
|
|
20240904,171900,2969115360,4185,4185,4185,4185,0
|
|
20240904,171800,2969115360,4185,4185,4185,4185,0
|
|
20240904,171700,2969115360,4185,4185,4185,4185,0
|
|
20240904,171600,2969115360,4185,4185,4185,4185,0
|
|
20240904,171500,2969115360,4185,4185,4185,4185,0
|
|
20240904,171400,2969115360,4185,4185,4185,4185,0
|
|
20240904,171300,2969115360,4185,4185,4185,4185,10179
|
|
20240904,171200,2969115360,4185,4185,4185,4185,0
|
|
20240904,171100,2969115360,4185,4185,4185,4185,0
|
|
20240904,171000,2969115360,4185,4185,4185,4185,0
|
|
20240904,170900,2969115360,4185,4185,4185,4185,0
|
|
20240904,170800,2969115360,4185,4185,4185,4185,0
|
|
20240904,170700,2969115360,4185,4185,4185,4185,0
|
|
20240904,170600,2969115360,4185,4185,4185,4185,0
|
|
20240904,170500,2969115360,4185,4185,4185,4185,0
|
|
20240904,170400,2969115360,4185,4185,4185,4185,0
|
|
20240904,170300,2969115360,4185,4185,4185,4185,0
|
|
20240904,170200,2969115360,4185,4185,4185,4185,0
|
|
20240904,170100,2969115360,4185,4185,4185,4185,0
|
|
20240904,170000,2969115360,4185,4185,4185,4185,0
|
|
20240904,165900,2969115360,4185,4185,4185,4185,0
|
|
20240904,165800,2969115360,4185,4185,4185,4185,0
|
|
20240904,165700,2969115360,4185,4185,4185,4185,0
|
|
20240904,165600,2969115360,4185,4185,4185,4185,0
|
|
20240904,165500,2969115360,4185,4185,4185,4185,0
|
|
20240904,165400,2969115360,4185,4185,4185,4185,0
|
|
20240904,165300,2969115360,4185,4185,4185,4185,0
|
|
20240904,165200,2969115360,4185,4185,4185,4185,0
|
|
20240904,165100,2969115360,4185,4185,4185,4185,0
|
|
20240904,165000,2969115360,4185,4185,4185,4185,0
|
|
20240904,164900,2969115360,4185,4185,4185,4185,0
|
|
20240904,164800,2969115360,4185,4185,4185,4185,0
|
|
20240904,164700,2969115360,4185,4185,4185,4185,0
|
|
20240904,164600,2969115360,4185,4185,4185,4185,0
|
|
20240904,164500,2969115360,4185,4185,4185,4185,0
|
|
20240904,164400,2969115360,4185,4185,4185,4185,0
|
|
20240904,164300,2969115360,4185,4185,4185,4185,10179
|
|
20240904,164200,2969115360,4185,4185,4185,4185,0
|
|
20240904,164100,2969115360,4185,4185,4185,4185,0
|
|
20240904,164000,2969115360,4185,4185,4185,4185,0
|
|
20240904,163900,2969115360,4185,4185,4185,4185,0
|
|
20240904,163800,2969115360,4185,4185,4185,4185,0
|
|
20240904,163700,2969115360,4185,4185,4185,4185,0
|
|
20240904,163600,2969115360,4185,4185,4185,4185,0
|
|
20240904,163500,2969115360,4185,4185,4185,4185,0
|
|
20240904,163400,2969115360,4185,4185,4185,4185,0
|
|
20240904,163300,2969115360,4185,4185,4185,4185,0
|
|
20240904,163200,2969115360,4185,4185,4185,4185,0
|
|
20240904,163100,2969115360,4185,4185,4185,4185,0
|
|
20240904,163000,2969115360,4185,4185,4185,4185,0
|
|
20240904,162900,2969115360,4185,4185,4185,4185,0
|
|
20240904,162800,2969115360,4185,4185,4185,4185,0
|
|
20240904,162700,2969115360,4185,4185,4185,4185,0
|
|
20240904,162600,2969115360,4185,4185,4185,4185,0
|
|
20240904,162500,2969115360,4185,4185,4185,4185,0
|
|
20240904,162400,2969115360,4185,4185,4185,4185,0
|
|
20240904,162300,2969115360,4185,4185,4185,4185,0
|
|
20240904,162200,2969115360,4185,4185,4185,4185,0
|
|
20240904,162100,2969115360,4185,4185,4185,4185,0
|
|
20240904,162000,2969115360,4185,4185,4185,4185,0
|
|
20240904,161900,2969115360,4185,4185,4185,4185,0
|
|
20240904,161800,2969115360,4185,4185,4185,4185,0
|
|
20240904,161700,2969115360,4185,4185,4185,4185,0
|
|
20240904,161600,2969115360,4185,4185,4185,4185,0
|
|
20240904,161500,2969115360,4185,4185,4185,4185,0
|
|
20240904,161400,2969115360,4185,4185,4185,4185,0
|
|
20240904,161300,2969115360,4185,4185,4185,4185,10179
|
|
20240904,161200,2969115360,4185,4185,4185,4185,0
|
|
20240904,161100,2969115360,4185,4185,4185,4185,0
|
|
20240904,161000,2969115360,4185,4185,4185,4185,0
|
|
20240904,160900,2969115360,4185,4185,4185,4185,0
|
|
20240904,160800,2969115360,4185,4185,4185,4185,0
|
|
20240904,160700,2969115360,4185,4185,4185,4185,0
|
|
20240904,160600,2969115360,4185,4185,4185,4185,0
|
|
20240904,160500,2969115360,4185,4185,4185,4185,0
|
|
20240904,160400,2969115360,4185,4185,4185,4185,0
|
|
20240904,160300,2969115360,4185,4185,4185,4185,0
|
|
20240904,160200,2969115360,4185,4185,4185,4185,0
|
|
20240904,160100,2969115360,4185,4185,4185,4185,0
|
|
20240904,160000,2969115360,4185,4185,4185,4185,0
|
|
20240904,155900,2969115360,4185,4185,4185,4185,0
|
|
20240904,155800,2969115360,4185,4185,4185,4185,0
|
|
20240904,155700,2969115360,4185,4185,4185,4185,0
|
|
20240904,155600,2969115360,4185,4185,4185,4185,0
|
|
20240904,155500,2969115360,4185,4185,4185,4185,0
|
|
20240904,155400,2969115360,4185,4185,4185,4185,0
|
|
20240904,155300,2969115360,4185,4185,4185,4185,0
|
|
20240904,155200,2969115360,4185,4185,4185,4185,0
|
|
20240904,155100,2969115360,4185,4185,4185,4185,0
|
|
20240904,155000,2969115360,4185,4185,4185,4185,0
|
|
20240904,154900,2969115360,4185,4185,4185,4185,0
|
|
20240904,154800,2969115360,4185,4185,4185,4185,0
|
|
20240904,154700,2969115360,4185,4185,4185,4185,0
|
|
20240904,154600,2969115360,4185,4185,4185,4185,0
|
|
20240904,154500,2969115360,4185,4185,4185,4185,0
|
|
20240904,154400,2969115360,4185,4185,4185,4185,0
|
|
20240904,154300,2969115360,4185,4185,4185,4185,10179
|
|
20240904,154200,2969115360,4185,4185,4185,4185,0
|
|
20240904,154100,2969115360,4185,4185,4185,4185,0
|
|
20240904,154000,2969115360,4185,4185,4185,4185,0
|
|
20240904,153900,2969115360,4185,4185,4185,4185,0
|
|
20240904,153800,2969115360,4185,4185,4185,4185,0
|
|
20240904,153700,2969115360,4185,4185,4185,4185,0
|
|
20240904,153600,2969115360,4185,4185,4185,4185,0
|
|
20240904,153500,2969115360,4185,4185,4185,4185,0
|
|
20240904,153400,2969115360,4185,4185,4185,4185,0
|
|
20240904,153300,2969115360,4185,4185,4185,4185,0
|
|
20240904,153200,2969115360,4185,4185,4185,4185,0
|
|
20240904,153100,2969115360,4185,4185,4185,4185,0
|
|
20240904,153000,2969115360,4185,4185,4185,4185,10179
|
|
20240904,152900,2926516245,4200,4200,4200,4200,0
|
|
20240904,152800,2926516245,4200,4200,4200,4200,0
|
|
20240904,152700,2926516245,4200,4200,4200,4200,0
|
|
20240904,152600,2926516245,4200,4200,4200,4200,0
|
|
20240904,152500,2926516245,4200,4200,4200,4200,0
|
|
20240904,152400,2926516245,4200,4200,4200,4200,0
|
|
20240904,152300,2926516245,4200,4200,4200,4200,0
|
|
20240904,152200,2926516245,4200,4200,4200,4200,0
|
|
20240904,152100,2926516245,4200,4200,4200,4200,0
|
|
20240904,152000,2926516245,4200,4200,4200,4200,0
|
|
20240904,151900,2926516245,4200,4195,4205,4190,2390
|
|
20240904,151800,2916482725,4190,4190,4200,4185,1933
|
|
20240904,151700,2908388780,4185,4185,4190,4185,866
|
|
20240904,151600,2904764565,4185,4185,4185,4180,3574
|
|
20240904,151500,2889824145,4185,4185,4190,4185,2353
|
|
20240904,151400,2879976835,4190,4195,4200,4190,4816
|
|
20240904,151300,2859789555,4200,4200,4200,4200,2
|
|
20240904,151200,2859781155,4195,4200,4200,4195,1013
|
|
20240904,151100,2855531545,4195,4195,4200,4195,304
|
|
20240904,151000,2854255905,4205,4205,4210,4195,2270
|
|
20240904,150900,2844713055,4215,4210,4215,4200,4226
|
|
20240904,150800,2826921580,4220,4195,4220,4185,4791
|
|
20240904,150700,2806775410,4195,4175,4195,4175,4761
|
|
20240904,150600,2786872935,4175,4170,4175,4170,1582
|
|
20240904,150500,2780273115,4175,4175,4175,4175,749
|
|
20240904,150400,2777146040,4175,4175,4175,4170,1749
|
|
20240904,150300,2769849965,4180,4180,4180,4170,52
|
|
20240904,150200,2769633105,4170,4175,4175,4170,805
|
|
20240904,150100,2766274995,4170,4175,4175,4170,4849
|
|
20240904,150000,2746051910,4185,4185,4185,4175,210
|
|
20240904,145900,2745173560,4185,4170,4185,4170,1003
|
|
20240904,145800,2740986035,4170,4190,4190,4170,333
|
|
20240904,145700,2739595425,4190,4175,4190,4165,1807
|
|
20240904,145600,2732054920,4175,4170,4175,4170,368
|
|
20240904,145500,2730519220,4170,4170,4170,4170,0
|
|
20240904,145400,2730519220,4170,4180,4180,4170,5883
|
|
20240904,145300,2705955115,4180,4190,4190,4180,1999
|
|
20240904,145200,2697582120,4190,4190,4190,4190,328
|
|
20240904,145100,2696207800,4190,4190,4190,4190,207
|
|
20240904,145000,2695340470,4190,4185,4190,4185,352
|
|
20240904,144900,2693867340,4180,4175,4180,4175,120
|
|
20240904,144800,2693366240,4175,4180,4185,4175,297
|
|
20240904,144700,2692125295,4180,4175,4180,4175,1909
|
|
20240904,144600,2684145825,4175,4180,4180,4170,144
|
|
20240904,144500,2683544770,4170,4180,4180,4170,2
|
|
20240904,144400,2683536420,4165,4165,4165,4165,1084
|
|
20240904,144300,2679021560,4165,4165,4165,4165,30
|
|
20240904,144200,2678896610,4180,4175,4180,4175,11
|
|
20240904,144100,2678850635,4180,4180,4180,4180,0
|
|
20240904,144000,2678850635,4180,4160,4180,4160,269
|
|
20240904,143900,2677731560,4160,4160,4160,4160,207
|
|
20240904,143800,2676870440,4160,4170,4180,4160,1199
|
|
20240904,143700,2671880500,4180,4175,4180,4175,101
|
|
20240904,143600,2671458815,4175,4180,4180,4175,528
|
|
20240904,143500,2669252685,4185,4175,4185,4170,31
|
|
20240904,143400,2669123395,4185,4180,4185,4170,55
|
|
20240904,143300,2668893975,4185,4185,4185,4185,2
|
|
20240904,143200,2668885605,4185,4185,4185,4185,0
|
|
20240904,143100,2668885605,4185,4185,4190,4170,302
|
|
20240904,143000,2667622080,4185,4185,4185,4185,973
|
|
20240904,142900,2663550075,4185,4185,4185,4185,250
|
|
20240904,142800,2662503825,4185,4175,4185,4175,63
|
|
20240904,142700,2662240370,4175,4175,4175,4175,0
|
|
20240904,142600,2662240370,4175,4160,4175,4160,3972
|
|
20240904,142500,2645683645,4165,4165,4165,4165,8
|
|
20240904,142400,2645650325,4165,4165,4165,4165,1
|
|
20240904,142300,2645646160,4170,4170,4170,4170,1
|
|
20240904,142200,2645641990,4175,4175,4175,4175,15
|
|
20240904,142100,2645579365,4175,4170,4175,4165,202
|
|
20240904,142000,2644737025,4175,4170,4175,4170,90
|
|
20240904,141900,2644361290,4165,4170,4175,4165,411
|
|
20240904,141800,2642648410,4170,4165,4170,4165,22
|
|
20240904,141700,2642556775,4165,4155,4165,4155,1246
|
|
20240904,141600,2637379635,4165,4165,4170,4165,199
|
|
20240904,141500,2636550795,4170,4165,4170,4165,15
|
|
20240904,141400,2636488295,4160,4160,4160,4160,176
|
|
20240904,141300,2635756135,4165,4155,4165,4150,670
|
|
20240904,141200,2632975330,4165,4160,4165,4155,381
|
|
20240904,141100,2631390550,4155,4155,4155,4155,849
|
|
20240904,141000,2627862955,4160,4165,4165,4160,595
|
|
20240904,140900,2625385555,4165,4160,4165,4155,4
|
|
20240904,140800,2625368910,4155,4165,4165,4155,204
|
|
20240904,140700,2624519890,4170,4155,4170,4155,653
|
|
20240904,140600,2621806660,4155,4155,4155,4150,159
|
|
20240904,140500,2621146755,4155,4170,4170,4155,459
|
|
20240904,140400,2619238015,4160,4170,4170,4160,2189
|
|
20240904,140300,2610129250,4165,4175,4175,4165,8059
|
|
20240904,140200,2576530390,4170,4180,4180,4170,1721
|
|
20240904,140100,2569350200,4180,4175,4180,4175,313
|
|
20240904,140000,2568043420,4180,4170,4180,4170,1085
|
|
20240904,135900,2563518850,4180,4170,4190,4170,509
|
|
20240904,135800,2561396100,4190,4190,4190,4190,66
|
|
20240904,135700,2561119560,4170,4180,4190,4165,111
|
|
20240904,135600,2560655635,4170,4175,4180,4170,312
|
|
20240904,135500,2559354220,4180,4170,4180,4170,215
|
|
20240904,135400,2558457100,4170,4180,4180,4170,7
|
|
20240904,135300,2558427875,4175,4170,4175,4170,130
|
|
20240904,135200,2557885625,4180,4195,4195,4180,10
|
|
20240904,135100,2557843690,4195,4175,4195,4170,3325
|
|
20240904,135000,2543978320,4195,4185,4195,4170,583
|
|
20240904,134900,2541540570,4195,4195,4195,4185,1555
|
|
20240904,134800,2535030855,4205,4205,4205,4205,11
|
|
20240904,134700,2534984600,4210,4205,4215,4190,339
|
|
20240904,134600,2533559675,4220,4200,4220,4200,1072
|
|
20240904,134500,2529036895,4220,4220,4220,4220,844
|
|
20240904,134400,2525475215,4225,4190,4225,4190,4117
|
|
20240904,134300,2508136435,4190,4190,4195,4190,210
|
|
20240904,134200,2507256045,4195,4180,4195,4165,832
|
|
20240904,134100,2503786070,4200,4200,4200,4200,1542
|
|
20240904,134000,2497309670,4205,4160,4205,4160,12529
|
|
20240904,133900,2444826720,4165,4165,4165,4165,0
|
|
20240904,133800,2444826720,4165,4160,4165,4160,3
|
|
20240904,133700,2444814235,4165,4165,4165,4165,1
|
|
20240904,133600,2444810070,4140,4165,4165,4140,85
|
|
20240904,133500,2444457020,4165,4165,4165,4165,240
|
|
20240904,133400,2443457420,4165,4165,4165,4165,1
|
|
20240904,133300,2443453255,4150,4160,4165,4150,304
|
|
20240904,133200,2442187980,4150,4160,4160,4140,276
|
|
20240904,133100,2441044760,4165,4165,4165,4165,0
|
|
20240904,133000,2441044760,4165,4165,4165,4165,24
|
|
20240904,132900,2440944800,4165,4165,4165,4165,6
|
|
20240904,132800,2440919810,4165,4165,4165,4165,0
|
|
20240904,132700,2440919810,4165,4165,4165,4140,223
|
|
20240904,132600,2439996265,4140,4150,4150,4140,2328
|
|
20240904,132500,2430350425,4150,4150,4150,4150,300
|
|
20240904,132400,2429105425,4150,4160,4160,4150,1710
|
|
20240904,132300,2422005135,4165,4165,4165,4165,174
|
|
20240904,132200,2421280425,4165,4165,4165,4165,31
|
|
20240904,132100,2421151310,4175,4165,4180,4160,173
|
|
20240904,132000,2420431240,4180,4175,4180,4175,10
|
|
20240904,131900,2420389445,4180,4165,4180,4165,31
|
|
20240904,131800,2420260315,4180,4170,4180,4160,605
|
|
20240904,131700,2417737475,4170,4170,4170,4170,152
|
|
20240904,131600,2417103635,4180,4180,4180,4180,0
|
|
20240904,131500,2417103635,4180,4175,4180,4175,23
|
|
20240904,131400,2417007605,4175,4175,4175,4150,424
|
|
20240904,131300,2415245290,4185,4180,4185,4140,7084
|
|
20240904,131200,2385738200,4175,4175,4180,4170,1404
|
|
20240904,131100,2379882625,4180,4180,4180,4180,250
|
|
20240904,131000,2378837625,4185,4180,4185,4180,528
|
|
20240904,130900,2376627980,4185,4180,4185,4180,77
|
|
20240904,130800,2376305985,4185,4180,4185,4180,373
|
|
20240904,130700,2374746025,4180,4180,4185,4180,309
|
|
20240904,130600,2373453895,4180,4180,4180,4175,388
|
|
20240904,130500,2371832155,4175,4175,4180,4170,476
|
|
20240904,130400,2369845770,4170,4170,4175,4165,357
|
|
20240904,130300,2368357345,4175,4165,4175,4165,423
|
|
20240904,130200,2366594025,4165,4160,4165,4160,490
|
|
20240904,130100,2364553395,4160,4145,4160,4145,56
|
|
20240904,130000,2364320700,4140,4140,4140,4140,1610
|
|
20240904,125900,2357655300,4140,4140,4140,4140,0
|
|
20240904,125800,2357655300,4140,4140,4140,4140,21
|
|
20240904,125700,2357568360,4140,4145,4145,4140,973
|
|
20240904,125600,2353536080,4145,4150,4150,4145,914
|
|
20240904,125500,2349746300,4150,4150,4150,4150,50
|
|
20240904,125400,2349538800,4150,4165,4165,4150,793
|
|
20240904,125300,2346247625,4165,4160,4165,4160,6
|
|
20240904,125200,2346222660,4155,4165,4165,4155,386
|
|
20240904,125100,2344618670,4165,4165,4165,4160,27
|
|
20240904,125000,2344506220,4155,4165,4165,4155,33
|
|
20240904,124900,2344369085,4170,4150,4170,4150,2194
|
|
20240904,124800,2335231340,4150,4150,4150,4145,523
|
|
20240904,124700,2333060940,4155,4155,4155,4150,1212
|
|
20240904,124600,2328031130,4155,4150,4155,4150,235
|
|
20240904,124500,2327055315,4150,4150,4150,4150,200
|
|
20240904,124400,2326225315,4150,4145,4150,4145,61
|
|
20240904,124300,2325972440,4140,4140,4145,4140,904
|
|
20240904,124200,2322226375,4145,4140,4145,4140,59
|
|
20240904,124100,2321982055,4145,4145,4145,4145,1
|
|
20240904,124000,2321977910,4145,4140,4145,4140,356
|
|
20240904,123900,2320502860,4140,4140,4140,4140,682
|
|
20240904,123800,2317679380,4140,4140,4140,4140,16
|
|
20240904,123700,2317613140,4140,4140,4140,4140,3
|
|
20240904,123600,2317600720,4140,4140,4140,4140,1
|
|
20240904,123500,2317596580,4135,4135,4135,4135,1
|
|
20240904,123400,2317592445,4140,4140,4140,4140,1
|
|
20240904,123300,2317588305,4140,4140,4140,4140,0
|
|
20240904,123200,2317588305,4140,4140,4140,4140,1
|
|
20240904,123100,2317584165,4140,4140,4140,4140,100
|
|
20240904,123000,2317170165,4140,4130,4140,4130,19
|
|
20240904,122900,2317091595,4145,4145,4145,4145,15
|
|
20240904,122800,2317029420,4145,4135,4145,4125,775
|
|
20240904,122700,2313828605,4140,4150,4150,4140,111
|
|
20240904,122600,2313368065,4150,4150,4150,4150,53
|
|
20240904,122500,2313148115,4135,4135,4135,4125,13927
|
|
20240904,122400,2255627280,4135,4140,4140,4135,7890
|
|
20240904,122300,2222988830,4145,4155,4155,4145,2623
|
|
20240904,122200,2212114435,4155,4155,4155,4155,0
|
|
20240904,122100,2212114435,4155,4150,4155,4150,3
|
|
20240904,122000,2212101980,4145,4145,4145,4145,0
|
|
20240904,121900,2212101980,4145,4145,4155,4145,1032
|
|
20240904,121800,2207824240,4155,4155,4155,4145,7
|
|
20240904,121700,2207795205,4145,4145,4145,4145,268
|
|
20240904,121600,2206684345,4160,4145,4165,4145,33
|
|
20240904,121500,2206547305,4150,4165,4165,4150,12
|
|
20240904,121400,2206497340,4145,4150,4150,4145,60
|
|
20240904,121300,2206248590,4145,4145,4145,4145,2031
|
|
20240904,121200,2197830095,4145,4145,4145,4145,117
|
|
20240904,121100,2197345130,4150,4150,4150,4150,3500
|
|
20240904,121000,2182820130,4150,4165,4165,4150,2419
|
|
20240904,120900,2172777410,4170,4170,4170,4170,0
|
|
20240904,120800,2172777410,4170,4170,4170,4170,0
|
|
20240904,120700,2172777410,4170,4160,4170,4155,1684
|
|
20240904,120600,2165768290,4165,4165,4165,4165,683
|
|
20240904,120500,2162923595,4155,4160,4160,4155,24
|
|
20240904,120400,2162823870,4165,4165,4165,4165,0
|
|
20240904,120300,2162823870,4165,4165,4165,4165,0
|
|
20240904,120200,2162823870,4165,4165,4165,4160,828
|
|
20240904,120100,2159379335,4155,4155,4155,4155,101
|
|
20240904,120000,2158959680,4155,4150,4170,4150,449
|
|
20240904,115900,2157094455,4150,4170,4170,4150,866
|
|
20240904,115800,2153497685,4170,4170,4170,4155,1011
|
|
20240904,115700,2149296815,4160,4175,4175,4160,41
|
|
20240904,115600,2149126090,4175,4160,4175,4150,2819
|
|
20240904,115500,2137409060,4165,4170,4170,4165,55
|
|
20240904,115400,2137179735,4175,4175,4175,4175,0
|
|
20240904,115300,2137179735,4175,4175,4175,4175,100
|
|
20240904,115200,2136762235,4175,4180,4180,4160,2934
|
|
20240904,115100,2124530845,4180,4190,4190,4180,567
|
|
20240904,115000,2122160750,4185,4180,4185,4175,760
|
|
20240904,114900,2118980355,4180,4180,4180,4180,209
|
|
20240904,114800,2118106735,4175,4175,4175,4175,300
|
|
20240904,114700,2116854235,4185,4165,4185,4165,1096
|
|
20240904,114600,2112276985,4165,4175,4180,4165,314
|
|
20240904,114500,2110967060,4180,4185,4185,4170,4709
|
|
20240904,114400,2091304650,4180,4185,4185,4180,72
|
|
20240904,114300,2091003335,4185,4180,4185,4175,13038
|
|
20240904,114200,2036504455,4180,4180,4180,4180,2010
|
|
20240904,114100,2028102655,4180,4175,4180,4175,1108
|
|
20240904,114000,2023475875,4175,4175,4175,4170,312
|
|
20240904,113900,2022173830,4175,4170,4175,4170,107
|
|
20240904,113800,2021727535,4175,4175,4175,4175,0
|
|
20240904,113700,2021727535,4175,4175,4175,4170,303
|
|
20240904,113600,2020464010,4175,4175,4175,4175,514
|
|
20240904,113500,2018318060,4175,4175,4175,4160,72
|
|
20240904,113400,2018018510,4165,4170,4175,4165,514
|
|
20240904,113300,2015876980,4175,4175,4175,4175,16
|
|
20240904,113200,2015810180,4175,4170,4175,4170,15
|
|
20240904,113100,2015747625,4175,4175,4175,4175,14
|
|
20240904,113000,2015689175,4170,4175,4175,4170,632
|
|
20240904,112900,2013053640,4170,4180,4180,4170,77
|
|
20240904,112800,2012732475,4175,4175,4180,4175,486
|
|
20240904,112700,2010703420,4180,4190,4190,4180,438
|
|
20240904,112600,2008869165,4195,4195,4195,4195,245
|
|
20240904,112500,2007841390,4200,4200,4205,4200,1076
|
|
20240904,112400,2003319450,4205,4195,4205,4195,1442
|
|
20240904,112300,1997263105,4195,4195,4195,4185,442
|
|
20240904,112200,1995409005,4195,4195,4195,4195,225
|
|
20240904,112100,1994465130,4195,4190,4195,4185,1436
|
|
20240904,112000,1988448370,4190,4175,4190,4175,1347
|
|
20240904,111900,1982818800,4175,4175,4175,4175,107
|
|
20240904,111800,1982372075,4175,4170,4175,4170,203
|
|
20240904,111700,1981525550,4175,4175,4175,4175,1013
|
|
20240904,111600,1977296275,4165,4165,4165,4165,1004
|
|
20240904,111500,1973114615,4175,4175,4180,4175,748
|
|
20240904,111400,1969991635,4170,4170,4170,4170,225
|
|
20240904,111300,1969053385,4180,4170,4180,4170,30
|
|
20240904,111200,1968928275,4170,4160,4170,4155,6080
|
|
20240904,111100,1943621480,4160,4170,4170,4160,208
|
|
20240904,111000,1942756120,4170,4165,4170,4165,528
|
|
20240904,110900,1940556990,4165,4165,4165,4165,103
|
|
20240904,110800,1940127995,4160,4170,4170,4160,1052
|
|
20240904,110700,1935750690,4165,4165,4165,4160,563
|
|
20240904,110600,1933407545,4165,4165,4165,4165,253
|
|
20240904,110500,1932353800,4165,4160,4165,4160,312
|
|
20240904,110400,1931055820,4165,4170,4170,4160,82
|
|
20240904,110300,1930714390,4165,4165,4170,4160,279
|
|
20240904,110200,1929552360,4170,4170,4170,4170,1
|
|
20240904,110100,1929548190,4160,4175,4175,4160,4928
|
|
20240904,110000,1909011810,4185,4185,4185,4180,307
|
|
20240904,105900,1907728530,4180,4180,4185,4180,216
|
|
20240904,105800,1906825645,4185,4185,4185,4180,908
|
|
20240904,105700,1903026275,4195,4185,4200,4185,1260
|
|
20240904,105600,1897742720,4185,4195,4200,4185,1680
|
|
20240904,105500,1890706930,4200,4195,4200,4195,325
|
|
20240904,105400,1889341985,4200,4200,4200,4195,350
|
|
20240904,105300,1887873380,4200,4185,4200,4185,1013
|
|
20240904,105200,1883629970,4195,4190,4200,4180,539
|
|
20240904,105100,1881368880,4185,4185,4195,4185,768
|
|
20240904,105000,1878154790,4195,4200,4200,4195,864
|
|
20240904,104900,1874530015,4200,4185,4200,4185,1503
|
|
20240904,104800,1868228710,4185,4185,4190,4180,730
|
|
20240904,104700,1865174870,4185,4185,4185,4180,223
|
|
20240904,104600,1864241790,4185,4185,4185,4185,121
|
|
20240904,104500,1863735405,4180,4180,4180,4155,15769
|
|
20240904,104400,1798117660,4185,4190,4190,4180,333
|
|
20240904,104300,1796724285,4185,4185,4190,4185,545
|
|
20240904,104200,1794440770,4190,4170,4190,4170,1975
|
|
20240904,104100,1786194445,4170,4165,4170,4165,215
|
|
20240904,104000,1785298210,4165,4170,4175,4165,600
|
|
20240904,103900,1782798910,4180,4180,4180,4155,340
|
|
20240904,103800,1781385220,4160,4180,4180,4160,723
|
|
20240904,103700,1778371665,4180,4185,4200,4180,1694
|
|
20240904,103600,1771284140,4185,4165,4185,4165,1798
|
|
20240904,103500,1763786745,4165,4160,4165,4150,433
|
|
20240904,103400,1761985965,4160,4160,4165,4135,646
|
|
20240904,103300,1759298625,4155,4155,4155,4135,380
|
|
20240904,103200,1757719745,4155,4150,4155,4125,5262
|
|
20240904,103100,1735984875,4150,4125,4150,4125,643
|
|
20240904,103000,1733332200,4125,4135,4135,4125,8145
|
|
20240904,102900,1699699940,4135,4155,4155,4135,3
|
|
20240904,102800,1699687515,4160,4135,4165,4135,3503
|
|
20240904,102700,1685202530,4135,4165,4165,4135,15
|
|
20240904,102600,1685140415,4130,4140,4165,4130,2170
|
|
20240904,102500,1676170350,4135,4160,4160,4135,4835
|
|
20240904,102400,1656112580,4165,4160,4165,4155,527
|
|
20240904,102300,1653920375,4165,4170,4170,4165,81
|
|
20240904,102200,1653582905,4155,4160,4175,4155,3059
|
|
20240904,102100,1640864595,4180,4170,4180,4170,203
|
|
20240904,102000,1640017235,4150,4160,4170,4150,279
|
|
20240904,101900,1638859165,4170,4160,4170,4150,2034
|
|
20240904,101800,1630397975,4160,4165,4165,4150,1135
|
|
20240904,101700,1625676815,4170,4175,4175,4170,131
|
|
20240904,101600,1625130120,4180,4180,4180,4180,135
|
|
20240904,101500,1624565820,4180,4150,4180,4145,4898
|
|
20240904,101400,1604185020,4150,4120,4150,4120,5546
|
|
20240904,101300,1581279880,4125,4150,4150,4125,27233
|
|
20240904,101200,1468843625,4165,4165,4165,4125,17018
|
|
20240904,101100,1398352375,4175,4175,4175,4155,2189
|
|
20240904,101000,1389240940,4175,4165,4175,4160,3460
|
|
20240904,100900,1374803795,4165,4170,4170,4155,174
|
|
20240904,100800,1374079435,4165,4170,4170,4155,2230
|
|
20240904,100700,1364806350,4155,4160,4170,4155,617
|
|
20240904,100600,1362241940,4160,4165,4165,4160,355
|
|
20240904,100500,1360765125,4145,4160,4170,4145,8830
|
|
20240904,100400,1324054435,4160,4160,4165,4155,1061
|
|
20240904,100300,1319644095,4160,4160,4165,4160,255
|
|
20240904,100200,1318583240,4155,4150,4160,4145,1542
|
|
20240904,100100,1312182435,4150,4160,4160,4150,618
|
|
20240904,100000,1309617705,4145,4170,4170,4140,2377
|
|
20240904,095900,1299764690,4170,4195,4195,4140,30353
|
|
20240904,095800,1173510775,4195,4185,4195,4180,102
|
|
20240904,095700,1173083910,4195,4185,4195,4185,1099
|
|
20240904,095600,1168484585,4185,4180,4185,4175,2998
|
|
20240904,095500,1155952895,4185,4185,4185,4180,1153
|
|
20240904,095400,1151128340,4180,4200,4200,4180,7278
|
|
20240904,095300,1120666070,4195,4210,4210,4195,370
|
|
20240904,095200,1119109420,4210,4210,4210,4195,18
|
|
20240904,095100,1119033740,4210,4195,4210,4190,1878
|
|
20240904,095000,1111142775,4200,4190,4200,4190,676
|
|
20240904,094900,1108307335,4190,4190,4205,4190,360
|
|
20240904,094800,1106797585,4210,4185,4210,4180,2273
|
|
20240904,094700,1097285305,4210,4200,4210,4180,6588
|
|
20240904,094600,1069713415,4185,4185,4185,4185,1000
|
|
20240904,094500,1065528415,4185,4210,4215,4180,5746
|
|
20240904,094400,1041422270,4210,4225,4225,4210,1507
|
|
20240904,094300,1035065295,4225,4235,4245,4225,2825
|
|
20240904,094200,1023109970,4255,4240,4255,4230,1828
|
|
20240904,094100,1015341170,4230,4230,4240,4230,201
|
|
20240904,094000,1014490430,4230,4220,4240,4220,3816
|
|
20240904,093900,998316830,4220,4225,4225,4205,481
|
|
20240904,093800,996292910,4220,4205,4225,4205,322
|
|
20240904,093700,994938610,4205,4225,4225,4205,4165
|
|
20240904,093600,977417635,4220,4220,4220,4205,429
|
|
20240904,093500,975608705,4210,4210,4220,4205,1472
|
|
20240904,093400,969407960,4230,4205,4230,4195,627
|
|
20240904,093300,966770670,4210,4200,4210,4180,7005
|
|
20240904,093200,937483380,4200,4175,4200,4170,3451
|
|
20240904,093100,923061765,4175,4200,4200,4170,8322
|
|
20240904,093000,888228790,4200,4220,4220,4200,15438
|
|
20240904,092900,823272360,4235,4230,4235,4220,4190
|
|
20240904,092800,805548800,4215,4220,4235,4215,2576
|
|
20240904,092700,794671820,4220,4225,4225,4215,2889
|
|
20240904,092600,782488590,4225,4235,4235,4220,2623
|
|
20240904,092500,771410115,4235,4230,4235,4225,1787
|
|
20240904,092400,763854660,4235,4230,4240,4230,1408
|
|
20240904,092300,757893150,4230,4225,4240,4225,1756
|
|
20240904,092200,750472885,4220,4220,4225,4220,2308
|
|
20240904,092100,740730275,4220,4225,4225,4215,3965
|
|
20240904,092000,723997760,4225,4220,4230,4220,3063
|
|
20240904,091900,711069745,4220,4245,4250,4215,19475
|
|
20240904,091800,628737350,4245,4250,4250,4240,8120
|
|
20240904,091700,594238285,4250,4270,4270,4250,14253
|
|
20240904,091600,533483280,4280,4270,4280,4265,3704
|
|
20240904,091500,517666380,4270,4270,4275,4265,3051
|
|
20240904,091400,504637565,4270,4280,4280,4265,5723
|
|
20240904,091300,480191665,4280,4285,4290,4275,1725
|
|
20240904,091200,472806435,4280,4285,4285,4270,3295
|
|
20240904,091100,458723120,4285,4285,4290,4270,6444
|
|
20240904,091000,431117410,4290,4315,4330,4285,4557
|
|
20240904,090900,411493280,4335,4300,4335,4300,7070
|
|
20240904,090800,380961050,4295,4290,4295,4270,14092
|
|
20240904,090700,320605025,4295,4330,4330,4295,6017
|
|
20240904,090600,294703230,4310,4335,4335,4305,418
|
|
20240904,090500,292901630,4335,4340,4340,4300,1291
|
|
20240904,090400,287324410,4340,4310,4340,4295,5516
|
|
20240904,090300,263565420,4315,4280,4315,4275,3732
|
|
20240904,090200,247525005,4280,4300,4300,4275,6730
|
|
20240904,090100,218708660,4275,4255,4310,4255,11013
|
|
20240904,090000,171517190,4255,4350,4380,4250,37213
|