736 lines
37 KiB
CSV
736 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,211300,90461273180,4900,4900,4900,4900,162086
|
|
20240905,211200,90461273180,4900,4900,4900,4900,0
|
|
20240905,211100,90461273180,4900,4900,4900,4900,0
|
|
20240905,211000,90461273180,4900,4900,4900,4900,0
|
|
20240905,210900,90461273180,4900,4900,4900,4900,0
|
|
20240905,210800,90461273180,4900,4900,4900,4900,0
|
|
20240905,210700,90461273180,4900,4900,4900,4900,0
|
|
20240905,210600,90461273180,4900,4900,4900,4900,0
|
|
20240905,210500,90461273180,4900,4900,4900,4900,0
|
|
20240905,210400,90461273180,4900,4900,4900,4900,0
|
|
20240905,210300,90461273180,4900,4900,4900,4900,0
|
|
20240905,210200,90461273180,4900,4900,4900,4900,0
|
|
20240905,210100,90461273180,4900,4900,4900,4900,0
|
|
20240905,210000,90461273180,4900,4900,4900,4900,0
|
|
20240905,205900,90461273180,4900,4900,4900,4900,0
|
|
20240905,205800,90461273180,4900,4900,4900,4900,0
|
|
20240905,205700,90461273180,4900,4900,4900,4900,0
|
|
20240905,205600,90461273180,4900,4900,4900,4900,0
|
|
20240905,205500,90461273180,4900,4900,4900,4900,0
|
|
20240905,205400,90461273180,4900,4900,4900,4900,0
|
|
20240905,205300,90461273180,4900,4900,4900,4900,0
|
|
20240905,205200,90461273180,4900,4900,4900,4900,0
|
|
20240905,205100,90461273180,4900,4900,4900,4900,0
|
|
20240905,205000,90461273180,4900,4900,4900,4900,0
|
|
20240905,204900,90461273180,4900,4900,4900,4900,0
|
|
20240905,204800,90461273180,4900,4900,4900,4900,0
|
|
20240905,204700,90461273180,4900,4900,4900,4900,0
|
|
20240905,204600,90461273180,4900,4900,4900,4900,0
|
|
20240905,204500,90461273180,4900,4900,4900,4900,0
|
|
20240905,204400,90461273180,4900,4900,4900,4900,0
|
|
20240905,204300,90461273180,4900,4900,4900,4900,162086
|
|
20240905,204200,90461273180,4900,4900,4900,4900,0
|
|
20240905,204100,90461273180,4900,4900,4900,4900,0
|
|
20240905,204000,90461273180,4900,4900,4900,4900,0
|
|
20240905,203900,90461273180,4900,4900,4900,4900,0
|
|
20240905,203800,90461273180,4900,4900,4900,4900,0
|
|
20240905,203700,90461273180,4900,4900,4900,4900,0
|
|
20240905,203600,90461273180,4900,4900,4900,4900,0
|
|
20240905,203500,90461273180,4900,4900,4900,4900,0
|
|
20240905,203400,90461273180,4900,4900,4900,4900,0
|
|
20240905,203300,90461273180,4900,4900,4900,4900,0
|
|
20240905,203200,90461273180,4900,4900,4900,4900,0
|
|
20240905,203100,90461273180,4900,4900,4900,4900,0
|
|
20240905,203000,90461273180,4900,4900,4900,4900,0
|
|
20240905,202900,90461273180,4900,4900,4900,4900,0
|
|
20240905,202800,90461273180,4900,4900,4900,4900,0
|
|
20240905,202700,90461273180,4900,4900,4900,4900,0
|
|
20240905,202600,90461273180,4900,4900,4900,4900,0
|
|
20240905,202500,90461273180,4900,4900,4900,4900,0
|
|
20240905,202400,90461273180,4900,4900,4900,4900,0
|
|
20240905,202300,90461273180,4900,4900,4900,4900,0
|
|
20240905,202200,90461273180,4900,4900,4900,4900,0
|
|
20240905,202100,90461273180,4900,4900,4900,4900,0
|
|
20240905,202000,90461273180,4900,4900,4900,4900,0
|
|
20240905,201900,90461273180,4900,4900,4900,4900,0
|
|
20240905,201800,90461273180,4900,4900,4900,4900,0
|
|
20240905,201700,90461273180,4900,4900,4900,4900,0
|
|
20240905,201600,90461273180,4900,4900,4900,4900,0
|
|
20240905,201500,90461273180,4900,4900,4900,4900,0
|
|
20240905,201400,90461273180,4900,4900,4900,4900,0
|
|
20240905,201300,90461273180,4900,4900,4900,4900,162086
|
|
20240905,201200,90461273180,4900,4900,4900,4900,0
|
|
20240905,201100,90461273180,4900,4900,4900,4900,0
|
|
20240905,201000,90461273180,4900,4900,4900,4900,0
|
|
20240905,200900,90461273180,4900,4900,4900,4900,0
|
|
20240905,200800,90461273180,4900,4900,4900,4900,0
|
|
20240905,200700,90461273180,4900,4900,4900,4900,0
|
|
20240905,200600,90461273180,4900,4900,4900,4900,0
|
|
20240905,200500,90461273180,4900,4900,4900,4900,0
|
|
20240905,200400,90461273180,4900,4900,4900,4900,0
|
|
20240905,200300,90461273180,4900,4900,4900,4900,0
|
|
20240905,200200,90461273180,4900,4900,4900,4900,0
|
|
20240905,200100,90461273180,4900,4900,4900,4900,0
|
|
20240905,200000,90461273180,4900,4900,4900,4900,0
|
|
20240905,195900,90461273180,4900,4900,4900,4900,0
|
|
20240905,195800,90461273180,4900,4900,4900,4900,0
|
|
20240905,195700,90461273180,4900,4900,4900,4900,0
|
|
20240905,195600,90461273180,4900,4900,4900,4900,0
|
|
20240905,195500,90461273180,4900,4900,4900,4900,0
|
|
20240905,195400,90461273180,4900,4900,4900,4900,0
|
|
20240905,195300,90461273180,4900,4900,4900,4900,0
|
|
20240905,195200,90461273180,4900,4900,4900,4900,0
|
|
20240905,195100,90461273180,4900,4900,4900,4900,0
|
|
20240905,195000,90461273180,4900,4900,4900,4900,0
|
|
20240905,194900,90461273180,4900,4900,4900,4900,0
|
|
20240905,194800,90461273180,4900,4900,4900,4900,0
|
|
20240905,194700,90461273180,4900,4900,4900,4900,0
|
|
20240905,194600,90461273180,4900,4900,4900,4900,0
|
|
20240905,194500,90461273180,4900,4900,4900,4900,0
|
|
20240905,194400,90461273180,4900,4900,4900,4900,0
|
|
20240905,194300,90461273180,4900,4900,4900,4900,162086
|
|
20240905,194200,90461273180,4900,4900,4900,4900,0
|
|
20240905,194100,90461273180,4900,4900,4900,4900,0
|
|
20240905,194000,90461273180,4900,4900,4900,4900,0
|
|
20240905,193900,90461273180,4900,4900,4900,4900,0
|
|
20240905,193800,90461273180,4900,4900,4900,4900,0
|
|
20240905,193700,90461273180,4900,4900,4900,4900,0
|
|
20240905,193600,90461273180,4900,4900,4900,4900,0
|
|
20240905,193500,90461273180,4900,4900,4900,4900,0
|
|
20240905,193400,90461273180,4900,4900,4900,4900,0
|
|
20240905,193300,90461273180,4900,4900,4900,4900,0
|
|
20240905,193200,90461273180,4900,4900,4900,4900,0
|
|
20240905,193100,90461273180,4900,4900,4900,4900,0
|
|
20240905,193000,90461273180,4900,4900,4900,4900,0
|
|
20240905,192900,90461273180,4900,4900,4900,4900,0
|
|
20240905,192800,90461273180,4900,4900,4900,4900,0
|
|
20240905,192700,90461273180,4900,4900,4900,4900,0
|
|
20240905,192600,90461273180,4900,4900,4900,4900,0
|
|
20240905,192500,90461273180,4900,4900,4900,4900,0
|
|
20240905,192400,90461273180,4900,4900,4900,4900,0
|
|
20240905,192300,90461273180,4900,4900,4900,4900,0
|
|
20240905,192200,90461273180,4900,4900,4900,4900,0
|
|
20240905,192100,90461273180,4900,4900,4900,4900,0
|
|
20240905,192000,90461273180,4900,4900,4900,4900,0
|
|
20240905,191900,90461273180,4900,4900,4900,4900,0
|
|
20240905,191800,90461273180,4900,4900,4900,4900,0
|
|
20240905,191700,90461273180,4900,4900,4900,4900,0
|
|
20240905,191600,90461273180,4900,4900,4900,4900,0
|
|
20240905,191500,90461273180,4900,4900,4900,4900,0
|
|
20240905,191400,90461273180,4900,4900,4900,4900,0
|
|
20240905,191300,90461273180,4900,4900,4900,4900,162086
|
|
20240905,191200,90461273180,4900,4900,4900,4900,0
|
|
20240905,191100,90461273180,4900,4900,4900,4900,0
|
|
20240905,191000,90461273180,4900,4900,4900,4900,0
|
|
20240905,190900,90461273180,4900,4900,4900,4900,0
|
|
20240905,190800,90461273180,4900,4900,4900,4900,0
|
|
20240905,190700,90461273180,4900,4900,4900,4900,0
|
|
20240905,190600,90461273180,4900,4900,4900,4900,0
|
|
20240905,190500,90461273180,4900,4900,4900,4900,0
|
|
20240905,190400,90461273180,4900,4900,4900,4900,0
|
|
20240905,190300,90461273180,4900,4900,4900,4900,0
|
|
20240905,190200,90461273180,4900,4900,4900,4900,0
|
|
20240905,190100,90461273180,4900,4900,4900,4900,0
|
|
20240905,190000,90461273180,4900,4900,4900,4900,0
|
|
20240905,185900,90461273180,4900,4900,4900,4900,0
|
|
20240905,185800,90461273180,4900,4900,4900,4900,0
|
|
20240905,185700,90461273180,4900,4900,4900,4900,0
|
|
20240905,185600,90461273180,4900,4900,4900,4900,0
|
|
20240905,185500,90461273180,4900,4900,4900,4900,0
|
|
20240905,185400,90461273180,4900,4900,4900,4900,0
|
|
20240905,185300,90461273180,4900,4900,4900,4900,0
|
|
20240905,185200,90461273180,4900,4900,4900,4900,0
|
|
20240905,185100,90461273180,4900,4900,4900,4900,0
|
|
20240905,185000,90461273180,4900,4900,4900,4900,0
|
|
20240905,184900,90461273180,4900,4900,4900,4900,0
|
|
20240905,184800,90461273180,4900,4900,4900,4900,0
|
|
20240905,184700,90461273180,4900,4900,4900,4900,0
|
|
20240905,184600,90461273180,4900,4900,4900,4900,0
|
|
20240905,184500,90461273180,4900,4900,4900,4900,0
|
|
20240905,184400,90461273180,4900,4900,4900,4900,0
|
|
20240905,184300,90461273180,4900,4900,4900,4900,162086
|
|
20240905,184200,90461273180,4900,4900,4900,4900,0
|
|
20240905,184100,90461273180,4900,4900,4900,4900,0
|
|
20240905,184000,90461273180,4900,4900,4900,4900,0
|
|
20240905,183900,90461273180,4900,4900,4900,4900,0
|
|
20240905,183800,90461273180,4900,4900,4900,4900,0
|
|
20240905,183700,90461273180,4900,4900,4900,4900,0
|
|
20240905,183600,90461273180,4900,4900,4900,4900,0
|
|
20240905,183500,90461273180,4900,4900,4900,4900,0
|
|
20240905,183400,90461273180,4900,4900,4900,4900,0
|
|
20240905,183300,90461273180,4900,4900,4900,4900,0
|
|
20240905,183200,90461273180,4900,4900,4900,4900,0
|
|
20240905,183100,90461273180,4900,4900,4900,4900,0
|
|
20240905,183000,90461273180,4900,4900,4900,4900,0
|
|
20240905,182900,90461273180,4900,4900,4900,4900,0
|
|
20240905,182800,90461273180,4900,4900,4900,4900,0
|
|
20240905,182700,90461273180,4900,4900,4900,4900,0
|
|
20240905,182600,90461273180,4900,4900,4900,4900,0
|
|
20240905,182500,90461273180,4900,4900,4900,4900,0
|
|
20240905,182400,90461273180,4900,4900,4900,4900,0
|
|
20240905,182300,90461273180,4900,4900,4900,4900,0
|
|
20240905,182200,90461273180,4900,4900,4900,4900,0
|
|
20240905,182100,90461273180,4900,4900,4900,4900,0
|
|
20240905,182000,90461273180,4900,4900,4900,4900,0
|
|
20240905,181900,90461273180,4900,4900,4900,4900,0
|
|
20240905,181800,90461273180,4900,4900,4900,4900,0
|
|
20240905,181700,90461273180,4900,4900,4900,4900,0
|
|
20240905,181600,90461273180,4900,4900,4900,4900,0
|
|
20240905,181500,90461273180,4900,4900,4900,4900,0
|
|
20240905,181400,90461273180,4900,4900,4900,4900,0
|
|
20240905,181300,90461273180,4900,4900,4900,4900,162086
|
|
20240905,181200,90461273180,4900,4900,4900,4900,0
|
|
20240905,181100,90461273180,4900,4900,4900,4900,0
|
|
20240905,181000,90461273180,4900,4900,4900,4900,0
|
|
20240905,180900,90461273180,4900,4900,4900,4900,0
|
|
20240905,180800,90461273180,4900,4900,4900,4900,0
|
|
20240905,180700,90461273180,4900,4900,4900,4900,0
|
|
20240905,180600,90461273180,4900,4900,4900,4900,0
|
|
20240905,180500,90461273180,4900,4900,4900,4900,0
|
|
20240905,180400,90461273180,4900,4900,4900,4900,0
|
|
20240905,180300,90461273180,4900,4900,4900,4900,0
|
|
20240905,180200,90461273180,4900,4900,4900,4900,0
|
|
20240905,180100,90461273180,4900,4900,4900,4900,0
|
|
20240905,180000,90461273180,4900,4900,4900,4900,0
|
|
20240905,175900,90461273180,4900,4900,4900,4900,0
|
|
20240905,175800,90461273180,4900,4900,4900,4900,0
|
|
20240905,175700,90461273180,4900,4900,4900,4900,0
|
|
20240905,175600,90461273180,4900,4900,4900,4900,0
|
|
20240905,175500,90461273180,4900,4900,4900,4900,0
|
|
20240905,175400,90461273180,4900,4900,4900,4900,0
|
|
20240905,175300,90461273180,4900,4900,4900,4900,0
|
|
20240905,175200,90461273180,4900,4900,4900,4900,0
|
|
20240905,175100,90461273180,4900,4900,4900,4900,0
|
|
20240905,175000,90461273180,4900,4900,4900,4900,0
|
|
20240905,174900,90461273180,4900,4900,4900,4900,0
|
|
20240905,174800,90461273180,4900,4900,4900,4900,0
|
|
20240905,174700,90461273180,4900,4900,4900,4900,0
|
|
20240905,174600,90461273180,4900,4900,4900,4900,0
|
|
20240905,174500,90461273180,4900,4900,4900,4900,0
|
|
20240905,174400,90461273180,4900,4900,4900,4900,0
|
|
20240905,174300,90461273180,4900,4900,4900,4900,162086
|
|
20240905,174200,90461273180,4900,4900,4900,4900,0
|
|
20240905,174100,90461273180,4900,4900,4900,4900,0
|
|
20240905,174000,90461273180,4900,4900,4900,4900,0
|
|
20240905,173900,90461273180,4900,4900,4900,4900,0
|
|
20240905,173800,90461273180,4900,4900,4900,4900,0
|
|
20240905,173700,90461273180,4900,4900,4900,4900,0
|
|
20240905,173600,90461273180,4900,4900,4900,4900,0
|
|
20240905,173500,90461273180,4900,4900,4900,4900,0
|
|
20240905,173400,90461273180,4900,4900,4900,4900,0
|
|
20240905,173300,90461273180,4900,4900,4900,4900,0
|
|
20240905,173200,90461273180,4900,4900,4900,4900,0
|
|
20240905,173100,90461273180,4900,4900,4900,4900,0
|
|
20240905,173000,90461273180,4900,4900,4900,4900,0
|
|
20240905,172900,90461273180,4900,4900,4900,4900,0
|
|
20240905,172800,90461273180,4900,4900,4900,4900,0
|
|
20240905,172700,90461273180,4900,4900,4900,4900,0
|
|
20240905,172600,90461273180,4900,4900,4900,4900,0
|
|
20240905,172500,90461273180,4900,4900,4900,4900,0
|
|
20240905,172400,90461273180,4900,4900,4900,4900,0
|
|
20240905,172300,90461273180,4900,4900,4900,4900,0
|
|
20240905,172200,90461273180,4900,4900,4900,4900,0
|
|
20240905,172100,90461273180,4900,4900,4900,4900,0
|
|
20240905,172000,90461273180,4900,4900,4900,4900,0
|
|
20240905,171900,90461273180,4900,4900,4900,4900,0
|
|
20240905,171800,90461273180,4900,4900,4900,4900,0
|
|
20240905,171700,90461273180,4900,4900,4900,4900,0
|
|
20240905,171600,90461273180,4900,4900,4900,4900,0
|
|
20240905,171500,90461273180,4900,4900,4900,4900,0
|
|
20240905,171400,90461273180,4900,4900,4900,4900,0
|
|
20240905,171300,90461273180,4900,4900,4900,4900,162086
|
|
20240905,171200,90461273180,4900,4900,4900,4900,0
|
|
20240905,171100,90461273180,4900,4900,4900,4900,0
|
|
20240905,171000,90461273180,4900,4900,4900,4900,0
|
|
20240905,170900,90461273180,4900,4900,4900,4900,0
|
|
20240905,170800,90461273180,4900,4900,4900,4900,0
|
|
20240905,170700,90461273180,4900,4900,4900,4900,0
|
|
20240905,170600,90461273180,4900,4900,4900,4900,0
|
|
20240905,170500,90461273180,4900,4900,4900,4900,0
|
|
20240905,170400,90461273180,4900,4900,4900,4900,0
|
|
20240905,170300,90461273180,4900,4900,4900,4900,0
|
|
20240905,170200,90461273180,4900,4900,4900,4900,0
|
|
20240905,170100,90461273180,4900,4900,4900,4900,0
|
|
20240905,170000,90461273180,4900,4900,4900,4900,0
|
|
20240905,165900,90461273180,4900,4900,4900,4900,0
|
|
20240905,165800,90461273180,4900,4900,4900,4900,0
|
|
20240905,165700,90461273180,4900,4900,4900,4900,0
|
|
20240905,165600,90461273180,4900,4900,4900,4900,0
|
|
20240905,165500,90461273180,4900,4900,4900,4900,0
|
|
20240905,165400,90461273180,4900,4900,4900,4900,0
|
|
20240905,165300,90461273180,4900,4900,4900,4900,0
|
|
20240905,165200,90461273180,4900,4900,4900,4900,0
|
|
20240905,165100,90461273180,4900,4900,4900,4900,0
|
|
20240905,165000,90461273180,4900,4900,4900,4900,0
|
|
20240905,164900,90461273180,4900,4900,4900,4900,0
|
|
20240905,164800,90461273180,4900,4900,4900,4900,0
|
|
20240905,164700,90461273180,4900,4900,4900,4900,0
|
|
20240905,164600,90461273180,4900,4900,4900,4900,0
|
|
20240905,164500,90461273180,4900,4900,4900,4900,0
|
|
20240905,164400,90461273180,4900,4900,4900,4900,0
|
|
20240905,164300,90461273180,4900,4900,4900,4900,162086
|
|
20240905,164200,90461273180,4900,4900,4900,4900,0
|
|
20240905,164100,90461273180,4900,4900,4900,4900,0
|
|
20240905,164000,90461273180,4900,4900,4900,4900,0
|
|
20240905,163900,90461273180,4900,4900,4900,4900,0
|
|
20240905,163800,90461273180,4900,4900,4900,4900,0
|
|
20240905,163700,90461273180,4900,4900,4900,4900,0
|
|
20240905,163600,90461273180,4900,4900,4900,4900,0
|
|
20240905,163500,90461273180,4900,4900,4900,4900,0
|
|
20240905,163400,90461273180,4900,4900,4900,4900,0
|
|
20240905,163300,90461273180,4900,4900,4900,4900,0
|
|
20240905,163200,90461273180,4900,4900,4900,4900,0
|
|
20240905,163100,90461273180,4900,4900,4900,4900,0
|
|
20240905,163000,90461273180,4900,4900,4900,4900,0
|
|
20240905,162900,90461273180,4900,4900,4900,4900,0
|
|
20240905,162800,90461273180,4900,4900,4900,4900,0
|
|
20240905,162700,90461273180,4900,4900,4900,4900,0
|
|
20240905,162600,90461273180,4900,4900,4900,4900,0
|
|
20240905,162500,90461273180,4900,4900,4900,4900,0
|
|
20240905,162400,90461273180,4900,4900,4900,4900,0
|
|
20240905,162300,90461273180,4900,4900,4900,4900,0
|
|
20240905,162200,90461273180,4900,4900,4900,4900,0
|
|
20240905,162100,90461273180,4900,4900,4900,4900,0
|
|
20240905,162000,90461273180,4900,4900,4900,4900,0
|
|
20240905,161900,90461273180,4900,4900,4900,4900,0
|
|
20240905,161800,90461273180,4900,4900,4900,4900,0
|
|
20240905,161700,90461273180,4900,4900,4900,4900,0
|
|
20240905,161600,90461273180,4900,4900,4900,4900,0
|
|
20240905,161500,90461273180,4900,4900,4900,4900,0
|
|
20240905,161400,90461273180,4900,4900,4900,4900,0
|
|
20240905,161300,90461273180,4900,4900,4900,4900,162086
|
|
20240905,161200,90461273180,4900,4900,4900,4900,0
|
|
20240905,161100,90461273180,4900,4900,4900,4900,0
|
|
20240905,161000,90461273180,4900,4900,4900,4900,0
|
|
20240905,160900,90461273180,4900,4900,4900,4900,0
|
|
20240905,160800,90461273180,4900,4900,4900,4900,0
|
|
20240905,160700,90461273180,4900,4900,4900,4900,0
|
|
20240905,160600,90461273180,4900,4900,4900,4900,0
|
|
20240905,160500,90461273180,4900,4900,4900,4900,0
|
|
20240905,160400,90461273180,4900,4900,4900,4900,0
|
|
20240905,160300,90461273180,4900,4900,4900,4900,0
|
|
20240905,160200,90461273180,4900,4900,4900,4900,0
|
|
20240905,160100,90461273180,4900,4900,4900,4900,0
|
|
20240905,160000,90461273180,4900,4900,4900,4900,0
|
|
20240905,155900,90461273180,4900,4900,4900,4900,0
|
|
20240905,155800,90461273180,4900,4900,4900,4900,0
|
|
20240905,155700,90461273180,4900,4900,4900,4900,0
|
|
20240905,155600,90461273180,4900,4900,4900,4900,0
|
|
20240905,155500,90461273180,4900,4900,4900,4900,0
|
|
20240905,155400,90461273180,4900,4900,4900,4900,0
|
|
20240905,155300,90461273180,4900,4900,4900,4900,0
|
|
20240905,155200,90461273180,4900,4900,4900,4900,0
|
|
20240905,155100,90461273180,4900,4900,4900,4900,0
|
|
20240905,155000,90461273180,4900,4900,4900,4900,0
|
|
20240905,154900,90461273180,4900,4900,4900,4900,0
|
|
20240905,154800,90461273180,4900,4900,4900,4900,0
|
|
20240905,154700,90461273180,4900,4900,4900,4900,0
|
|
20240905,154600,90461273180,4900,4900,4900,4900,0
|
|
20240905,154500,90461273180,4900,4900,4900,4900,0
|
|
20240905,154400,90461273180,4900,4900,4900,4900,0
|
|
20240905,154300,90461273180,4900,4900,4900,4900,162086
|
|
20240905,154200,90461273180,4900,4900,4900,4900,0
|
|
20240905,154100,90461273180,4900,4900,4900,4900,0
|
|
20240905,154000,90461273180,4900,4900,4900,4900,0
|
|
20240905,153900,90461273180,4900,4900,4900,4900,0
|
|
20240905,153800,90461273180,4900,4900,4900,4900,0
|
|
20240905,153700,90461273180,4900,4900,4900,4900,0
|
|
20240905,153600,90461273180,4900,4900,4900,4900,0
|
|
20240905,153500,90461273180,4900,4900,4900,4900,0
|
|
20240905,153400,90461273180,4900,4900,4900,4900,0
|
|
20240905,153300,90461273180,4900,4900,4900,4900,0
|
|
20240905,153200,90461273180,4900,4900,4900,4900,0
|
|
20240905,153100,90461273180,4900,4900,4900,4900,0
|
|
20240905,153000,90461273180,4900,4900,4900,4900,162086
|
|
20240905,152900,89667051780,4920,4920,4920,4920,0
|
|
20240905,152800,89667051780,4920,4920,4920,4920,0
|
|
20240905,152700,89667051780,4920,4920,4920,4920,0
|
|
20240905,152600,89667051780,4920,4920,4920,4920,0
|
|
20240905,152500,89667051780,4920,4920,4920,4920,0
|
|
20240905,152400,89667051780,4920,4920,4920,4920,0
|
|
20240905,152300,89667051780,4920,4920,4920,4920,0
|
|
20240905,152200,89667051780,4920,4920,4920,4920,0
|
|
20240905,152100,89667051780,4920,4920,4920,4920,0
|
|
20240905,152000,89667051780,4920,4920,4920,4920,0
|
|
20240905,151900,89667051780,4920,4950,4955,4880,91315
|
|
20240905,151800,89218603060,4955,4920,4985,4915,106572
|
|
20240905,151700,88690355395,4925,4895,4925,4860,64137
|
|
20240905,151600,88376075070,4885,4895,4895,4865,23960
|
|
20240905,151500,88259126370,4895,4855,4940,4855,52454
|
|
20240905,151400,88002163920,4865,4845,4870,4845,22469
|
|
20240905,151300,87893041935,4845,4865,4870,4835,25328
|
|
20240905,151200,87770211225,4865,4840,4920,4835,38414
|
|
20240905,151100,87582937210,4845,4860,4885,4830,45206
|
|
20240905,151000,87363486090,4860,4940,4950,4835,85766
|
|
20240905,150900,86944020805,4940,4935,4970,4910,119537
|
|
20240905,150800,86352921140,4935,4805,4980,4790,163204
|
|
20240905,150700,85551446480,4810,4790,4820,4785,25443
|
|
20240905,150600,85429265765,4790,4805,4825,4780,24091
|
|
20240905,150500,85313621640,4805,4775,4850,4750,78415
|
|
20240905,150400,84936569075,4770,4795,4800,4765,22150
|
|
20240905,150300,84830739675,4800,4815,4825,4765,33762
|
|
20240905,150200,84669115610,4825,4795,4830,4760,40751
|
|
20240905,150100,84474238095,4790,4785,4800,4750,38909
|
|
20240905,150000,84288312260,4785,4730,4800,4710,61082
|
|
20240905,145900,83997865270,4720,4730,4775,4720,71586
|
|
20240905,145800,83658268805,4725,4700,4740,4685,61096
|
|
20240905,145700,83370415555,4700,4710,4755,4680,176970
|
|
20240905,145600,82535977340,4710,5000,5030,4705,241266
|
|
20240905,145500,81373894015,5010,4975,5030,4965,78059
|
|
20240905,145400,80983825290,4970,4960,5010,4940,83052
|
|
20240905,145300,80570357325,4955,5060,5060,4940,127235
|
|
20240905,145200,79934618570,5040,5000,5090,4990,214159
|
|
20240905,145100,78856045330,5000,4975,5060,4945,258994
|
|
20240905,145000,77556195570,4965,4885,4990,4870,184778
|
|
20240905,144900,76641830695,4885,4915,4920,4830,101445
|
|
20240905,144800,76146181685,4915,4830,4940,4815,162582
|
|
20240905,144700,75352402460,4830,4715,4900,4695,119159
|
|
20240905,144600,74781336545,4715,4705,4735,4685,36369
|
|
20240905,144500,74610107005,4705,4690,4715,4690,38684
|
|
20240905,144400,74428369375,4690,4700,4700,4655,60143
|
|
20240905,144300,74147081955,4695,4715,4715,4665,66404
|
|
20240905,144200,73835991425,4710,4775,4775,4670,185897
|
|
20240905,144100,72958914720,4765,4880,4880,4760,121379
|
|
20240905,144000,72373896240,4870,4905,4910,4870,42948
|
|
20240905,143900,72163893740,4905,4860,4905,4845,60261
|
|
20240905,143800,71869527470,4855,4850,4880,4835,70856
|
|
20240905,143700,71525152980,4850,4860,4875,4815,77394
|
|
20240905,143600,71149967590,4860,4880,4910,4850,99788
|
|
20240905,143500,70663514535,4880,4935,4965,4875,118071
|
|
20240905,143400,70084943115,4935,4940,4955,4920,52551
|
|
20240905,143300,69825688920,4940,5010,5010,4935,89006
|
|
20240905,143200,69383769820,5010,4970,5010,4935,92467
|
|
20240905,143100,68923909585,4985,5020,5050,4945,121753
|
|
20240905,143000,68316276740,5020,4995,5060,4990,90110
|
|
20240905,142900,67863835070,4995,5050,5090,4980,176388
|
|
20240905,142800,66978497250,5050,5080,5100,5030,156015
|
|
20240905,142700,66190104440,5080,5140,5160,5080,106585
|
|
20240905,142600,65643881490,5140,5130,5140,5080,93185
|
|
20240905,142500,65168003700,5120,5150,5160,5080,174103
|
|
20240905,142400,64277415250,5150,5160,5200,5130,217540
|
|
20240905,142300,63154020220,5160,5140,5200,5140,304617
|
|
20240905,142200,61577964360,5140,5070,5150,5060,454637
|
|
20240905,142100,59251658870,5070,5100,5100,5070,117844
|
|
20240905,142000,58650798440,5020,5020,5020,5020,0
|
|
20240905,141900,58650798440,5020,4960,5020,4960,216254
|
|
20240905,141800,57573122725,4965,4905,5000,4880,276567
|
|
20240905,141700,56203724560,4905,4845,4920,4840,110395
|
|
20240905,141600,55663529220,4840,4895,4915,4840,74498
|
|
20240905,141500,55300466985,4895,4930,4935,4845,142137
|
|
20240905,141400,54605500040,4930,4720,4940,4695,232811
|
|
20240905,141300,53478244490,4720,4665,4730,4650,78445
|
|
20240905,141200,53109656590,4665,4605,4665,4605,37884
|
|
20240905,141100,52933697295,4605,4600,4610,4575,3005
|
|
20240905,141000,52919898290,4610,4610,4610,4600,4722
|
|
20240905,140900,52898141995,4600,4580,4610,4575,4529
|
|
20240905,140800,52877333760,4580,4585,4590,4580,5346
|
|
20240905,140700,52852823535,4570,4580,4585,4565,5050
|
|
20240905,140600,52829734975,4585,4585,4595,4580,934
|
|
20240905,140500,52825452725,4585,4595,4600,4560,11909
|
|
20240905,140400,52770886365,4595,4615,4615,4595,4015
|
|
20240905,140300,52752387660,4620,4625,4630,4615,4022
|
|
20240905,140200,52733784530,4625,4620,4625,4605,527
|
|
20240905,140100,52731350175,4620,4610,4620,4600,4113
|
|
20240905,140000,52712397415,4610,4620,4620,4610,924
|
|
20240905,135900,52708136200,4615,4635,4635,4615,6160
|
|
20240905,135800,52679667585,4630,4605,4635,4600,7482
|
|
20240905,135700,52645092695,4610,4610,4610,4605,580
|
|
20240905,135600,52642418940,4610,4600,4610,4585,7714
|
|
20240905,135500,52607007595,4595,4595,4610,4595,998
|
|
20240905,135400,52602416860,4590,4600,4615,4590,2284
|
|
20240905,135300,52591917890,4605,4615,4615,4600,3286
|
|
20240905,135200,52576790845,4610,4605,4620,4605,2116
|
|
20240905,135100,52567027200,4605,4615,4620,4600,1055
|
|
20240905,135000,52562155095,4625,4585,4625,4570,9228
|
|
20240905,134900,52519765835,4585,4600,4600,4580,7472
|
|
20240905,134800,52485506480,4590,4610,4610,4590,5258
|
|
20240905,134700,52461319445,4610,4610,4615,4605,198
|
|
20240905,134600,52460405905,4610,4605,4615,4605,1748
|
|
20240905,134500,52452353580,4605,4620,4620,4605,2011
|
|
20240905,134400,52443078230,4605,4605,4615,4605,4575
|
|
20240905,134300,52421989585,4610,4610,4615,4600,2533
|
|
20240905,134200,52410315460,4610,4615,4625,4605,6762
|
|
20240905,134100,52379092245,4615,4595,4625,4585,17898
|
|
20240905,134000,52296561555,4595,4575,4595,4570,4481
|
|
20240905,133900,52276017470,4570,4570,4595,4560,12306
|
|
20240905,133800,52219736705,4550,4550,4550,4550,0
|
|
20240905,133700,52219736705,4550,4550,4550,4550,0
|
|
20240905,133600,52219736705,4550,4565,4570,4550,7587
|
|
20240905,133500,52185175640,4565,4570,4590,4555,13852
|
|
20240905,133400,52121895450,4590,4600,4600,4570,17473
|
|
20240905,133300,52041801430,4600,4610,4615,4600,8156
|
|
20240905,133200,52004188800,4610,4585,4620,4585,12074
|
|
20240905,133100,51948695580,4585,4575,4585,4550,19445
|
|
20240905,133000,51860014650,4575,4605,4610,4565,22044
|
|
20240905,132900,51758982800,4610,4630,4630,4560,57287
|
|
20240905,132800,51495995855,4640,4655,4660,4630,25494
|
|
20240905,132700,51377605920,4655,4660,4660,4650,6443
|
|
20240905,132600,51347632130,4655,4650,4670,4645,5370
|
|
20240905,132500,51322650950,4650,4655,4655,4645,12463
|
|
20240905,132400,51264702560,4655,4665,4675,4655,13277
|
|
20240905,132300,51202803595,4665,4685,4695,4660,15955
|
|
20240905,132200,51128238860,4700,4700,4700,4680,7395
|
|
20240905,132100,51093573710,4695,4710,4710,4695,4884
|
|
20240905,132000,51070617170,4700,4735,4735,4700,9189
|
|
20240905,131900,51027352055,4725,4725,4735,4725,2469
|
|
20240905,131800,51015674265,4730,4740,4740,4715,3219
|
|
20240905,131700,51000434860,4715,4720,4720,4690,11168
|
|
20240905,131600,50947903855,4715,4745,4745,4715,12553
|
|
20240905,131500,50888544010,4740,4740,4745,4730,3427
|
|
20240905,131400,50872307600,4745,4735,4745,4730,4876
|
|
20240905,131300,50849210305,4730,4730,4735,4725,4299
|
|
20240905,131200,50828881465,4730,4730,4730,4720,2866
|
|
20240905,131100,50815337310,4725,4730,4735,4720,4304
|
|
20240905,131000,50794985220,4730,4735,4740,4720,9218
|
|
20240905,130900,50751390420,4735,4710,4735,4710,12424
|
|
20240905,130800,50692712330,4710,4710,4720,4700,6580
|
|
20240905,130700,50661761400,4710,4690,4720,4685,4561
|
|
20240905,130600,50640324485,4690,4700,4700,4685,2456
|
|
20240905,130500,50628803225,4700,4730,4730,4695,8544
|
|
20240905,130400,50588492835,4730,4695,4730,4670,22572
|
|
20240905,130300,50482203990,4695,4675,4715,4660,18664
|
|
20240905,130200,50394656475,4660,4660,4675,4645,2800
|
|
20240905,130100,50381612005,4645,4675,4680,4645,3739
|
|
20240905,130000,50364173830,4685,4645,4685,4640,17262
|
|
20240905,125900,50283618595,4640,4660,4660,4630,27532
|
|
20240905,125800,50155805950,4660,4655,4665,4650,8383
|
|
20240905,125700,50116767485,4655,4650,4665,4640,25305
|
|
20240905,125600,49999090610,4655,4685,4690,4645,53804
|
|
20240905,125500,49748398730,4690,4715,4715,4685,7706
|
|
20240905,125400,49712234590,4705,4715,4725,4700,14439
|
|
20240905,125300,49644229955,4705,4700,4715,4700,3141
|
|
20240905,125200,49629447055,4700,4715,4715,4700,8847
|
|
20240905,125100,49587802770,4715,4715,4720,4710,1806
|
|
20240905,125000,49579289515,4715,4710,4725,4710,6209
|
|
20240905,124900,49549974265,4710,4700,4710,4700,4625
|
|
20240905,124800,49528210805,4700,4700,4705,4695,3595
|
|
20240905,124700,49511313730,4700,4705,4715,4700,6518
|
|
20240905,124600,49480655635,4705,4715,4725,4705,7464
|
|
20240905,124500,49445461200,4725,4730,4735,4715,5400
|
|
20240905,124400,49419941760,4730,4720,4735,4720,5622
|
|
20240905,124300,49393354455,4720,4725,4735,4715,5658
|
|
20240905,124200,49366626560,4725,4730,4735,4715,1091
|
|
20240905,124100,49361470875,4730,4720,4740,4715,6908
|
|
20240905,124000,49328863025,4725,4750,4750,4715,12121
|
|
20240905,123900,49271529320,4750,4735,4750,4735,16229
|
|
20240905,123800,49194610230,4735,4730,4735,4730,4537
|
|
20240905,123700,49173144205,4740,4730,4740,4720,12498
|
|
20240905,123600,49114058275,4730,4700,4730,4700,6409
|
|
20240905,123500,49083825700,4700,4700,4710,4695,4081
|
|
20240905,123400,49064631000,4700,4685,4705,4685,4403
|
|
20240905,123300,49043965380,4685,4690,4700,4680,20218
|
|
20240905,123200,48949215905,4695,4700,4700,4685,14944
|
|
20240905,123100,48879078665,4695,4705,4705,4690,24000
|
|
20240905,123000,48766327930,4705,4720,4720,4700,25859
|
|
20240905,122900,48644594485,4720,4730,4730,4715,5219
|
|
20240905,122800,48619960185,4730,4745,4750,4730,3791
|
|
20240905,122700,48601984675,4740,4725,4750,4715,15002
|
|
20240905,122600,48531036180,4725,4750,4760,4700,40020
|
|
20240905,122500,48342157370,4760,4760,4765,4750,7145
|
|
20240905,122400,48308174820,4755,4740,4765,4730,11368
|
|
20240905,122300,48254228160,4740,4745,4750,4715,34412
|
|
20240905,122200,48091356060,4745,4755,4760,4745,7882
|
|
20240905,122100,48053922075,4750,4770,4770,4745,8627
|
|
20240905,122000,48012906800,4760,4765,4775,4760,13621
|
|
20240905,121900,47947976360,4760,4750,4770,4745,11293
|
|
20240905,121800,47894260720,4755,4760,4760,4730,44467
|
|
20240905,121700,47683372610,4755,4765,4780,4755,14948
|
|
20240905,121600,47612143115,4765,4795,4800,4755,26753
|
|
20240905,121500,47484391225,4795,4810,4820,4795,16426
|
|
20240905,121400,47405536355,4810,4820,4820,4810,2586
|
|
20240905,121300,47393095695,4820,4820,4825,4805,9816
|
|
20240905,121200,47345857715,4820,4830,4830,4820,314
|
|
20240905,121100,47344342620,4830,4820,4840,4810,3999
|
|
20240905,121000,47325041000,4825,4830,4835,4815,6283
|
|
20240905,120900,47294725950,4830,4835,4840,4825,7966
|
|
20240905,120800,47256243095,4835,4835,4840,4830,1521
|
|
20240905,120700,47248889885,4835,4825,4835,4825,2480
|
|
20240905,120600,47236902305,4825,4820,4835,4820,3315
|
|
20240905,120500,47220889780,4830,4835,4835,4820,4007
|
|
20240905,120400,47201553995,4830,4820,4830,4815,4483
|
|
20240905,120300,47179930400,4820,4800,4830,4795,6049
|
|
20240905,120200,47150807110,4800,4815,4820,4795,12820
|
|
20240905,120100,47089205175,4820,4830,4835,4815,2607
|
|
20240905,120000,47076620105,4830,4815,4830,4815,3338
|
|
20240905,115900,47060530805,4815,4810,4820,4800,1760
|
|
20240905,115800,47052065065,4805,4810,4820,4795,3015
|
|
20240905,115700,47037586645,4810,4800,4820,4795,7492
|
|
20240905,115600,47001576650,4800,4805,4825,4795,10094
|
|
20240905,115500,46953136725,4805,4825,4835,4800,7267
|
|
20240905,115400,46918189305,4835,4820,4840,4805,3512
|
|
20240905,115300,46901257625,4820,4815,4820,4800,9483
|
|
20240905,115200,46855688110,4815,4855,4860,4805,15746
|
|
20240905,115100,46779632695,4860,4860,4865,4850,13064
|
|
20240905,115000,46716193250,4855,4855,4875,4850,22585
|
|
20240905,114900,46606390520,4860,4830,4860,4825,16178
|
|
20240905,114800,46527996250,4835,4830,4835,4825,4192
|
|
20240905,114700,46507746875,4835,4835,4840,4825,7947
|
|
20240905,114600,46469349220,4840,4830,4845,4830,1396
|
|
20240905,114500,46462596615,4830,4825,4830,4820,1224
|
|
20240905,114400,46456690815,4825,4815,4825,4805,8112
|
|
20240905,114300,46417648790,4815,4820,4835,4810,7795
|
|
20240905,114200,46380088920,4815,4820,4840,4800,7941
|
|
20240905,114100,46341865230,4815,4845,4855,4785,26882
|
|
20240905,114000,46212811520,4845,4850,4855,4800,14631
|
|
20240905,113900,46142279905,4840,4835,4855,4825,2283
|
|
20240905,113800,46131225035,4815,4835,4850,4815,13078
|
|
20240905,113700,46068102480,4835,4840,4850,4835,3245
|
|
20240905,113600,46052396400,4840,4845,4845,4840,4308
|
|
20240905,113500,46031539430,4845,4865,4865,4840,6505
|
|
20240905,113400,45999976255,4865,4865,4875,4855,3982
|
|
20240905,113300,45980598725,4855,4855,4865,4855,2205
|
|
20240905,113200,45969882095,4855,4865,4865,4850,2959
|
|
20240905,113100,45955526475,4865,4870,4870,4845,8572
|
|
20240905,113000,45913837390,4870,4835,4870,4835,5025
|
|
20240905,112900,45889400385,4860,4850,4860,4825,3715
|
|
20240905,112800,45871420085,4820,4865,4865,4820,5701
|
|
20240905,112700,45843858515,4865,4830,4875,4830,11832
|
|
20240905,112600,45786298680,4830,4840,4855,4820,13506
|
|
20240905,112500,45721106145,4840,4870,4870,4840,8914
|
|
20240905,112400,45677859600,4870,4860,4880,4860,28718
|
|
20240905,112300,45537973200,4860,4825,4860,4825,22591
|
|
20240905,112200,45428495220,4830,4825,4835,4820,6959
|
|
20240905,112100,45394908230,4825,4810,4835,4810,11428
|
|
20240905,112000,45339846880,4815,4790,4815,4790,7063
|
|
20240905,111900,45305950660,4795,4805,4840,4780,30608
|
|
20240905,111800,45159082675,4815,4825,4835,4800,27698
|
|
20240905,111700,45025895675,4825,4820,4835,4815,17414
|
|
20240905,111600,44941914630,4820,4855,4855,4800,34189
|
|
20240905,111500,44777071165,4855,4865,4895,4835,18641
|
|
20240905,111400,44686659390,4870,4895,4900,4870,10944
|
|
20240905,111300,44633187955,4895,4910,4910,4895,7188
|
|
20240905,111200,44597942485,4910,4895,4920,4875,9127
|
|
20240905,111100,44553162215,4895,4880,4895,4870,21651
|
|
20240905,111000,44447609980,4880,4900,4900,4880,12146
|
|
20240905,110900,44388233195,4900,4895,4905,4890,9140
|
|
20240905,110800,44343460890,4895,4890,4915,4880,18982
|
|
20240905,110700,44250544880,4890,4860,4890,4855,32954
|
|
20240905,110600,44089804305,4860,4860,4860,4845,27775
|
|
20240905,110500,43954992535,4860,4850,4870,4825,72116
|
|
20240905,110400,43605640695,4850,4905,4910,4850,58933
|
|
20240905,110300,43318172645,4905,4925,4925,4900,45218
|
|
20240905,110200,43096153185,4925,4945,4945,4920,18274
|
|
20240905,110100,43005996515,4945,4955,4965,4945,14625
|
|
20240905,110000,42933534830,4965,4925,4965,4925,22046
|
|
20240905,105900,42824718710,4925,4930,4945,4920,19459
|
|
20240905,105800,42728845215,4925,4985,4985,4925,29647
|
|
20240905,105700,42581888410,4980,4970,5020,4970,77513
|
|
20240905,105600,42194893595,4970,4920,5020,4920,71146
|
|
20240905,105500,41841245950,4920,4925,4930,4920,17742
|
|
20240905,105400,41753879545,4930,4940,4940,4920,34620
|
|
20240905,105300,41583370725,4935,4960,4965,4930,33530
|
|
20240905,105200,41417565630,4965,4940,4975,4930,31571
|
|
20240905,105100,41261119135,4935,4990,4990,4930,50362
|
|
20240905,105000,41012000830,4990,4995,4995,4950,106139
|
|
20240905,104900,40484985745,4990,5020,5020,4975,34915
|
|
20240905,104800,40310799715,5010,5010,5050,5000,24058
|
|
20240905,104700,40190229065,5010,5060,5060,5010,22107
|
|
20240905,104600,40079031035,5050,5060,5070,5030,34089
|
|
20240905,104500,39906988605,5070,5070,5110,5060,174868
|
|
20240905,104400,39018290745,5070,4995,5080,4985,134808
|
|
20240905,104300,38336526295,4995,5000,5030,4970,85210
|
|
20240905,104200,37911127775,5000,5040,5050,5000,58858
|
|
20240905,104100,37615219685,5050,5020,5070,5010,112066
|
|
20240905,104000,37049851875,5020,5000,5040,4965,77705
|
|
20240905,103900,36660494625,5000,4980,5010,4975,55824
|
|
20240905,103800,36381834765,4980,4960,4990,4955,39084
|
|
20240905,103700,36187560635,4960,4955,4970,4945,29715
|
|
20240905,103600,36040329705,4955,4970,4990,4945,50184
|
|
20240905,103500,35791319625,4970,4970,4995,4965,49580
|
|
20240905,103400,35544502220,4970,5020,5020,4965,66502
|
|
20240905,103300,35212586235,5020,5000,5040,4990,53451
|
|
20240905,103200,34944899795,5000,5030,5060,5000,127434
|
|
20240905,103100,34302867065,5030,5050,5050,5000,96828
|
|
20240905,103000,33816242885,5040,5050,5050,5040,52032
|
|
20240905,102900,33553536675,5040,5040,5040,5040,0
|
|
20240905,102800,33553536675,5040,4940,5040,4940,190293
|
|
20240905,102700,32599301215,4945,4960,4960,4940,45172
|
|
20240905,102600,32375878610,4965,4950,4975,4925,38742
|
|
20240905,102500,32184233995,4950,4915,4970,4915,38636
|
|
20240905,102400,31993235580,4915,4940,4975,4910,69499
|
|
20240905,102300,31649261020,4940,4905,4980,4905,59400
|
|
20240905,102200,31355184130,4905,4925,4960,4905,54891
|
|
20240905,102100,31084716180,4925,4900,4930,4890,39309
|
|
20240905,102000,30891455490,4895,4905,4905,4880,36854
|
|
20240905,101900,30711291690,4905,4885,4930,4875,54976
|
|
20240905,101800,30442039135,4880,4960,4965,4860,110689
|
|
20240905,101700,29898252115,4965,4955,4965,4930,50225
|
|
20240905,101600,29649738910,4955,4965,4970,4940,36970
|
|
20240905,101500,29466621765,4965,4975,4980,4940,121260
|
|
20240905,101400,28866038070,4980,5030,5030,4975,84142
|
|
20240905,101300,28444930470,5020,4990,5030,4980,65993
|
|
20240905,101200,28114923750,4990,4990,5030,4985,101350
|
|
20240905,101100,27607146760,4995,5010,5040,4985,215418
|
|
20240905,101000,26527660035,5010,4930,5020,4930,396645
|
|
20240905,100900,24549864440,4930,4920,4940,4900,97118
|
|
20240905,100800,24071961260,4915,4905,4920,4890,83671
|
|
20240905,100700,23661232975,4905,4875,4915,4870,122968
|
|
20240905,100600,23059096250,4875,4830,4885,4825,80019
|
|
20240905,100500,22670471940,4835,4755,4840,4755,75698
|
|
20240905,100400,22307395320,4750,4755,4755,4735,23901
|
|
20240905,100300,22194026265,4755,4760,4780,4750,20341
|
|
20240905,100200,22097129185,4760,4745,4760,4740,29723
|
|
20240905,100100,21955967025,4740,4755,4760,4730,41641
|
|
20240905,100000,21758481060,4755,4800,4805,4750,125794
|
|
20240905,095900,21158350135,4800,4925,4930,4795,134404
|
|
20240905,095800,20507259480,4925,4870,4940,4865,148584
|
|
20240905,095700,19776788225,4875,4825,4890,4795,64958
|
|
20240905,095600,19462380290,4820,4825,4840,4800,42592
|
|
20240905,095500,19257350860,4825,4865,4865,4820,51730
|
|
20240905,095400,19007259735,4860,4860,4930,4855,66051
|
|
20240905,095300,18683565610,4855,4880,4880,4855,24259
|
|
20240905,095200,18565454410,4875,4875,4905,4870,32916
|
|
20240905,095100,18404450670,4875,4865,4905,4850,59502
|
|
20240905,095000,18113589420,4870,4845,4885,4835,60965
|
|
20240905,094900,17817706465,4850,4840,4860,4835,21454
|
|
20240905,094800,17713718110,4840,4895,4895,4835,96184
|
|
20240905,094700,17247069825,4890,4890,4905,4870,61253
|
|
20240905,094600,16948111750,4890,4905,4910,4880,32775
|
|
20240905,094500,16787849055,4905,4900,4915,4885,57067
|
|
20240905,094400,16508007405,4910,4890,4915,4880,47625
|
|
20240905,094300,16274457210,4895,4925,4925,4865,88136
|
|
20240905,094200,15843229870,4915,4930,4960,4895,127195
|
|
20240905,094100,15216776050,4930,4915,4935,4915,55707
|
|
20240905,094000,14942533665,4915,4925,4935,4895,59285
|
|
20240905,093900,14651315080,4920,4965,4975,4880,217799
|
|
20240905,093800,13577705355,4970,4855,4975,4845,281552
|
|
20240905,093700,12190493620,4860,4870,4870,4830,56986
|
|
20240905,093600,11914204255,4865,4860,4875,4835,76764
|
|
20240905,093500,11541633640,4860,4895,4920,4860,226260
|
|
20240905,093400,10434524290,4895,4780,4895,4775,173047
|
|
20240905,093300,9595942345,4775,4790,4815,4765,35045
|
|
20240905,093200,9428059880,4795,4800,4810,4765,62350
|
|
20240905,093100,9129861365,4795,4820,4830,4780,37800
|
|
20240905,093000,8948375120,4830,4810,4845,4785,79080
|
|
20240905,092900,8567802295,4815,4815,4855,4775,166957
|
|
20240905,092800,7763009680,4820,4785,4820,4730,93593
|
|
20240905,092700,7315765720,4795,4770,4820,4755,117075
|
|
20240905,092600,6754440695,4785,4770,4825,4740,155987
|
|
20240905,092500,6008932635,4785,4725,4800,4675,208744
|
|
20240905,092400,5020319735,4730,4580,4735,4555,249560
|
|
20240905,092300,3862304560,4580,4510,4580,4485,81218
|
|
20240905,092200,3493487810,4495,4500,4520,4470,27238
|
|
20240905,092100,3370922425,4490,4485,4520,4475,35790
|
|
20240905,092000,3209813140,4470,4480,4490,4460,10500
|
|
20240905,091900,3162815780,4475,4450,4490,4450,36178
|
|
20240905,091800,3000812815,4460,4435,4460,4435,5554
|
|
20240905,091700,2976089675,4440,4435,4445,4430,5180
|
|
20240905,091600,2953086170,4430,4450,4450,4420,13089
|
|
20240905,091500,2894972580,4450,4440,4450,4410,6670
|
|
20240905,091400,2865372430,4440,4425,4455,4425,18221
|
|
20240905,091300,2784438805,4425,4435,4435,4405,2995
|
|
20240905,091200,2771215130,4425,4400,4445,4400,14923
|
|
20240905,091100,2705194845,4395,4385,4395,4365,27717
|
|
20240905,091000,2583834405,4385,4415,4430,4385,19729
|
|
20240905,090900,2497015255,4415,4445,4445,4410,9643
|
|
20240905,090800,2454331565,4445,4430,4460,4425,11779
|
|
20240905,090700,2402045380,4450,4405,4450,4405,14144
|
|
20240905,090600,2339597225,4405,4420,4430,4405,22661
|
|
20240905,090500,2239570125,4415,4420,4435,4400,19876
|
|
20240905,090400,2151892330,4410,4460,4460,4400,43364
|
|
20240905,090300,1960153545,4460,4425,4500,4420,40603
|
|
20240905,090200,1778855400,4430,4460,4465,4420,37122
|
|
20240905,090100,1613809710,4450,4470,4470,4415,66730
|
|
20240905,090000,1317022070,4465,4585,4605,4450,290123
|