735 lines
37 KiB
CSV
735 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,211200,19609867310,4595,4595,4595,4595,38303
|
|
20240906,211100,19609867310,4595,4595,4595,4595,0
|
|
20240906,211000,19609867310,4595,4595,4595,4595,0
|
|
20240906,210900,19609867310,4595,4595,4595,4595,0
|
|
20240906,210800,19609867310,4595,4595,4595,4595,0
|
|
20240906,210700,19609867310,4595,4595,4595,4595,0
|
|
20240906,210600,19609867310,4595,4595,4595,4595,0
|
|
20240906,210500,19609867310,4595,4595,4595,4595,0
|
|
20240906,210400,19609867310,4595,4595,4595,4595,0
|
|
20240906,210300,19609867310,4595,4595,4595,4595,0
|
|
20240906,210200,19609867310,4595,4595,4595,4595,0
|
|
20240906,210100,19609867310,4595,4595,4595,4595,0
|
|
20240906,210000,19609867310,4595,4595,4595,4595,0
|
|
20240906,205900,19609867310,4595,4595,4595,4595,0
|
|
20240906,205800,19609867310,4595,4595,4595,4595,0
|
|
20240906,205700,19609867310,4595,4595,4595,4595,0
|
|
20240906,205600,19609867310,4595,4595,4595,4595,0
|
|
20240906,205500,19609867310,4595,4595,4595,4595,0
|
|
20240906,205400,19609867310,4595,4595,4595,4595,0
|
|
20240906,205300,19609867310,4595,4595,4595,4595,0
|
|
20240906,205200,19609867310,4595,4595,4595,4595,0
|
|
20240906,205100,19609867310,4595,4595,4595,4595,0
|
|
20240906,205000,19609867310,4595,4595,4595,4595,0
|
|
20240906,204900,19609867310,4595,4595,4595,4595,0
|
|
20240906,204800,19609867310,4595,4595,4595,4595,0
|
|
20240906,204700,19609867310,4595,4595,4595,4595,0
|
|
20240906,204600,19609867310,4595,4595,4595,4595,0
|
|
20240906,204500,19609867310,4595,4595,4595,4595,0
|
|
20240906,204400,19609867310,4595,4595,4595,4595,0
|
|
20240906,204300,19609867310,4595,4595,4595,4595,0
|
|
20240906,204200,19609867310,4595,4595,4595,4595,38303
|
|
20240906,204100,19609867310,4595,4595,4595,4595,0
|
|
20240906,204000,19609867310,4595,4595,4595,4595,0
|
|
20240906,203900,19609867310,4595,4595,4595,4595,0
|
|
20240906,203800,19609867310,4595,4595,4595,4595,0
|
|
20240906,203700,19609867310,4595,4595,4595,4595,0
|
|
20240906,203600,19609867310,4595,4595,4595,4595,0
|
|
20240906,203500,19609867310,4595,4595,4595,4595,0
|
|
20240906,203400,19609867310,4595,4595,4595,4595,0
|
|
20240906,203300,19609867310,4595,4595,4595,4595,0
|
|
20240906,203200,19609867310,4595,4595,4595,4595,0
|
|
20240906,203100,19609867310,4595,4595,4595,4595,0
|
|
20240906,203000,19609867310,4595,4595,4595,4595,0
|
|
20240906,202900,19609867310,4595,4595,4595,4595,0
|
|
20240906,202800,19609867310,4595,4595,4595,4595,0
|
|
20240906,202700,19609867310,4595,4595,4595,4595,0
|
|
20240906,202600,19609867310,4595,4595,4595,4595,0
|
|
20240906,202500,19609867310,4595,4595,4595,4595,0
|
|
20240906,202400,19609867310,4595,4595,4595,4595,0
|
|
20240906,202300,19609867310,4595,4595,4595,4595,0
|
|
20240906,202200,19609867310,4595,4595,4595,4595,0
|
|
20240906,202100,19609867310,4595,4595,4595,4595,0
|
|
20240906,202000,19609867310,4595,4595,4595,4595,0
|
|
20240906,201900,19609867310,4595,4595,4595,4595,0
|
|
20240906,201800,19609867310,4595,4595,4595,4595,0
|
|
20240906,201700,19609867310,4595,4595,4595,4595,0
|
|
20240906,201600,19609867310,4595,4595,4595,4595,0
|
|
20240906,201500,19609867310,4595,4595,4595,4595,0
|
|
20240906,201400,19609867310,4595,4595,4595,4595,0
|
|
20240906,201300,19609867310,4595,4595,4595,4595,0
|
|
20240906,201200,19609867310,4595,4595,4595,4595,38303
|
|
20240906,201100,19609867310,4595,4595,4595,4595,0
|
|
20240906,201000,19609867310,4595,4595,4595,4595,0
|
|
20240906,200900,19609867310,4595,4595,4595,4595,0
|
|
20240906,200800,19609867310,4595,4595,4595,4595,0
|
|
20240906,200700,19609867310,4595,4595,4595,4595,0
|
|
20240906,200600,19609867310,4595,4595,4595,4595,0
|
|
20240906,200500,19609867310,4595,4595,4595,4595,0
|
|
20240906,200400,19609867310,4595,4595,4595,4595,0
|
|
20240906,200300,19609867310,4595,4595,4595,4595,0
|
|
20240906,200200,19609867310,4595,4595,4595,4595,0
|
|
20240906,200100,19609867310,4595,4595,4595,4595,0
|
|
20240906,200000,19609867310,4595,4595,4595,4595,0
|
|
20240906,195900,19609867310,4595,4595,4595,4595,0
|
|
20240906,195800,19609867310,4595,4595,4595,4595,0
|
|
20240906,195700,19609867310,4595,4595,4595,4595,0
|
|
20240906,195600,19609867310,4595,4595,4595,4595,0
|
|
20240906,195500,19609867310,4595,4595,4595,4595,0
|
|
20240906,195400,19609867310,4595,4595,4595,4595,0
|
|
20240906,195300,19609867310,4595,4595,4595,4595,0
|
|
20240906,195200,19609867310,4595,4595,4595,4595,0
|
|
20240906,195100,19609867310,4595,4595,4595,4595,0
|
|
20240906,195000,19609867310,4595,4595,4595,4595,0
|
|
20240906,194900,19609867310,4595,4595,4595,4595,0
|
|
20240906,194800,19609867310,4595,4595,4595,4595,0
|
|
20240906,194700,19609867310,4595,4595,4595,4595,0
|
|
20240906,194600,19609867310,4595,4595,4595,4595,0
|
|
20240906,194500,19609867310,4595,4595,4595,4595,0
|
|
20240906,194400,19609867310,4595,4595,4595,4595,0
|
|
20240906,194300,19609867310,4595,4595,4595,4595,0
|
|
20240906,194200,19609867310,4595,4595,4595,4595,38303
|
|
20240906,194100,19609867310,4595,4595,4595,4595,0
|
|
20240906,194000,19609867310,4595,4595,4595,4595,0
|
|
20240906,193900,19609867310,4595,4595,4595,4595,0
|
|
20240906,193800,19609867310,4595,4595,4595,4595,0
|
|
20240906,193700,19609867310,4595,4595,4595,4595,0
|
|
20240906,193600,19609867310,4595,4595,4595,4595,0
|
|
20240906,193500,19609867310,4595,4595,4595,4595,0
|
|
20240906,193400,19609867310,4595,4595,4595,4595,0
|
|
20240906,193300,19609867310,4595,4595,4595,4595,0
|
|
20240906,193200,19609867310,4595,4595,4595,4595,0
|
|
20240906,193100,19609867310,4595,4595,4595,4595,0
|
|
20240906,193000,19609867310,4595,4595,4595,4595,0
|
|
20240906,192900,19609867310,4595,4595,4595,4595,0
|
|
20240906,192800,19609867310,4595,4595,4595,4595,0
|
|
20240906,192700,19609867310,4595,4595,4595,4595,0
|
|
20240906,192600,19609867310,4595,4595,4595,4595,0
|
|
20240906,192500,19609867310,4595,4595,4595,4595,0
|
|
20240906,192400,19609867310,4595,4595,4595,4595,0
|
|
20240906,192300,19609867310,4595,4595,4595,4595,0
|
|
20240906,192200,19609867310,4595,4595,4595,4595,0
|
|
20240906,192100,19609867310,4595,4595,4595,4595,0
|
|
20240906,192000,19609867310,4595,4595,4595,4595,0
|
|
20240906,191900,19609867310,4595,4595,4595,4595,0
|
|
20240906,191800,19609867310,4595,4595,4595,4595,0
|
|
20240906,191700,19609867310,4595,4595,4595,4595,0
|
|
20240906,191600,19609867310,4595,4595,4595,4595,0
|
|
20240906,191500,19609867310,4595,4595,4595,4595,0
|
|
20240906,191400,19609867310,4595,4595,4595,4595,0
|
|
20240906,191300,19609867310,4595,4595,4595,4595,0
|
|
20240906,191200,19609867310,4595,4595,4595,4595,38303
|
|
20240906,191100,19609867310,4595,4595,4595,4595,0
|
|
20240906,191000,19609867310,4595,4595,4595,4595,0
|
|
20240906,190900,19609867310,4595,4595,4595,4595,0
|
|
20240906,190800,19609867310,4595,4595,4595,4595,0
|
|
20240906,190700,19609867310,4595,4595,4595,4595,0
|
|
20240906,190600,19609867310,4595,4595,4595,4595,0
|
|
20240906,190500,19609867310,4595,4595,4595,4595,0
|
|
20240906,190400,19609867310,4595,4595,4595,4595,0
|
|
20240906,190300,19609867310,4595,4595,4595,4595,0
|
|
20240906,190200,19609867310,4595,4595,4595,4595,0
|
|
20240906,190100,19609867310,4595,4595,4595,4595,0
|
|
20240906,190000,19609867310,4595,4595,4595,4595,0
|
|
20240906,185900,19609867310,4595,4595,4595,4595,0
|
|
20240906,185800,19609867310,4595,4595,4595,4595,0
|
|
20240906,185700,19609867310,4595,4595,4595,4595,0
|
|
20240906,185600,19609867310,4595,4595,4595,4595,0
|
|
20240906,185500,19609867310,4595,4595,4595,4595,0
|
|
20240906,185400,19609867310,4595,4595,4595,4595,0
|
|
20240906,185300,19609867310,4595,4595,4595,4595,0
|
|
20240906,185200,19609867310,4595,4595,4595,4595,0
|
|
20240906,185100,19609867310,4595,4595,4595,4595,0
|
|
20240906,185000,19609867310,4595,4595,4595,4595,0
|
|
20240906,184900,19609867310,4595,4595,4595,4595,0
|
|
20240906,184800,19609867310,4595,4595,4595,4595,0
|
|
20240906,184700,19609867310,4595,4595,4595,4595,0
|
|
20240906,184600,19609867310,4595,4595,4595,4595,0
|
|
20240906,184500,19609867310,4595,4595,4595,4595,0
|
|
20240906,184400,19609867310,4595,4595,4595,4595,0
|
|
20240906,184300,19609867310,4595,4595,4595,4595,0
|
|
20240906,184200,19609867310,4595,4595,4595,4595,38303
|
|
20240906,184100,19609867310,4595,4595,4595,4595,0
|
|
20240906,184000,19609867310,4595,4595,4595,4595,0
|
|
20240906,183900,19609867310,4595,4595,4595,4595,0
|
|
20240906,183800,19609867310,4595,4595,4595,4595,0
|
|
20240906,183700,19609867310,4595,4595,4595,4595,0
|
|
20240906,183600,19609867310,4595,4595,4595,4595,0
|
|
20240906,183500,19609867310,4595,4595,4595,4595,0
|
|
20240906,183400,19609867310,4595,4595,4595,4595,0
|
|
20240906,183300,19609867310,4595,4595,4595,4595,0
|
|
20240906,183200,19609867310,4595,4595,4595,4595,0
|
|
20240906,183100,19609867310,4595,4595,4595,4595,0
|
|
20240906,183000,19609867310,4595,4595,4595,4595,0
|
|
20240906,182900,19609867310,4595,4595,4595,4595,0
|
|
20240906,182800,19609867310,4595,4595,4595,4595,0
|
|
20240906,182700,19609867310,4595,4595,4595,4595,0
|
|
20240906,182600,19609867310,4595,4595,4595,4595,0
|
|
20240906,182500,19609867310,4595,4595,4595,4595,0
|
|
20240906,182400,19609867310,4595,4595,4595,4595,0
|
|
20240906,182300,19609867310,4595,4595,4595,4595,0
|
|
20240906,182200,19609867310,4595,4595,4595,4595,0
|
|
20240906,182100,19609867310,4595,4595,4595,4595,0
|
|
20240906,182000,19609867310,4595,4595,4595,4595,0
|
|
20240906,181900,19609867310,4595,4595,4595,4595,0
|
|
20240906,181800,19609867310,4595,4595,4595,4595,0
|
|
20240906,181700,19609867310,4595,4595,4595,4595,0
|
|
20240906,181600,19609867310,4595,4595,4595,4595,0
|
|
20240906,181500,19609867310,4595,4595,4595,4595,0
|
|
20240906,181400,19609867310,4595,4595,4595,4595,0
|
|
20240906,181300,19609867310,4595,4595,4595,4595,0
|
|
20240906,181200,19609867310,4595,4595,4595,4595,38303
|
|
20240906,181100,19609867310,4595,4595,4595,4595,0
|
|
20240906,181000,19609867310,4595,4595,4595,4595,0
|
|
20240906,180900,19609867310,4595,4595,4595,4595,0
|
|
20240906,180800,19609867310,4595,4595,4595,4595,0
|
|
20240906,180700,19609867310,4595,4595,4595,4595,0
|
|
20240906,180600,19609867310,4595,4595,4595,4595,0
|
|
20240906,180500,19609867310,4595,4595,4595,4595,0
|
|
20240906,180400,19609867310,4595,4595,4595,4595,0
|
|
20240906,180300,19609867310,4595,4595,4595,4595,0
|
|
20240906,180200,19609867310,4595,4595,4595,4595,0
|
|
20240906,180100,19609867310,4595,4595,4595,4595,0
|
|
20240906,180000,19609867310,4595,4595,4595,4595,0
|
|
20240906,175900,19609867310,4595,4595,4595,4595,0
|
|
20240906,175800,19609867310,4595,4595,4595,4595,0
|
|
20240906,175700,19609867310,4595,4595,4595,4595,0
|
|
20240906,175600,19609867310,4595,4595,4595,4595,0
|
|
20240906,175500,19609867310,4595,4595,4595,4595,0
|
|
20240906,175400,19609867310,4595,4595,4595,4595,0
|
|
20240906,175300,19609867310,4595,4595,4595,4595,0
|
|
20240906,175200,19609867310,4595,4595,4595,4595,0
|
|
20240906,175100,19609867310,4595,4595,4595,4595,0
|
|
20240906,175000,19609867310,4595,4595,4595,4595,0
|
|
20240906,174900,19609867310,4595,4595,4595,4595,0
|
|
20240906,174800,19609867310,4595,4595,4595,4595,0
|
|
20240906,174700,19609867310,4595,4595,4595,4595,0
|
|
20240906,174600,19609867310,4595,4595,4595,4595,0
|
|
20240906,174500,19609867310,4595,4595,4595,4595,0
|
|
20240906,174400,19609867310,4595,4595,4595,4595,0
|
|
20240906,174300,19609867310,4595,4595,4595,4595,0
|
|
20240906,174200,19609867310,4595,4595,4595,4595,38303
|
|
20240906,174100,19609867310,4595,4595,4595,4595,0
|
|
20240906,174000,19609867310,4595,4595,4595,4595,0
|
|
20240906,173900,19609867310,4595,4595,4595,4595,0
|
|
20240906,173800,19609867310,4595,4595,4595,4595,0
|
|
20240906,173700,19609867310,4595,4595,4595,4595,0
|
|
20240906,173600,19609867310,4595,4595,4595,4595,0
|
|
20240906,173500,19609867310,4595,4595,4595,4595,0
|
|
20240906,173400,19609867310,4595,4595,4595,4595,0
|
|
20240906,173300,19609867310,4595,4595,4595,4595,0
|
|
20240906,173200,19609867310,4595,4595,4595,4595,0
|
|
20240906,173100,19609867310,4595,4595,4595,4595,0
|
|
20240906,173000,19609867310,4595,4595,4595,4595,0
|
|
20240906,172900,19609867310,4595,4595,4595,4595,0
|
|
20240906,172800,19609867310,4595,4595,4595,4595,0
|
|
20240906,172700,19609867310,4595,4595,4595,4595,0
|
|
20240906,172600,19609867310,4595,4595,4595,4595,0
|
|
20240906,172500,19609867310,4595,4595,4595,4595,0
|
|
20240906,172400,19609867310,4595,4595,4595,4595,0
|
|
20240906,172300,19609867310,4595,4595,4595,4595,0
|
|
20240906,172200,19609867310,4595,4595,4595,4595,0
|
|
20240906,172100,19609867310,4595,4595,4595,4595,0
|
|
20240906,172000,19609867310,4595,4595,4595,4595,0
|
|
20240906,171900,19609867310,4595,4595,4595,4595,0
|
|
20240906,171800,19609867310,4595,4595,4595,4595,0
|
|
20240906,171700,19609867310,4595,4595,4595,4595,0
|
|
20240906,171600,19609867310,4595,4595,4595,4595,0
|
|
20240906,171500,19609867310,4595,4595,4595,4595,0
|
|
20240906,171400,19609867310,4595,4595,4595,4595,0
|
|
20240906,171300,19609867310,4595,4595,4595,4595,0
|
|
20240906,171200,19609867310,4595,4595,4595,4595,38303
|
|
20240906,171100,19609867310,4595,4595,4595,4595,0
|
|
20240906,171000,19609867310,4595,4595,4595,4595,0
|
|
20240906,170900,19609867310,4595,4595,4595,4595,0
|
|
20240906,170800,19609867310,4595,4595,4595,4595,0
|
|
20240906,170700,19609867310,4595,4595,4595,4595,0
|
|
20240906,170600,19609867310,4595,4595,4595,4595,0
|
|
20240906,170500,19609867310,4595,4595,4595,4595,0
|
|
20240906,170400,19609867310,4595,4595,4595,4595,0
|
|
20240906,170300,19609867310,4595,4595,4595,4595,0
|
|
20240906,170200,19609867310,4595,4595,4595,4595,0
|
|
20240906,170100,19609867310,4595,4595,4595,4595,0
|
|
20240906,170000,19609867310,4595,4595,4595,4595,0
|
|
20240906,165900,19609867310,4595,4595,4595,4595,0
|
|
20240906,165800,19609867310,4595,4595,4595,4595,0
|
|
20240906,165700,19609867310,4595,4595,4595,4595,0
|
|
20240906,165600,19609867310,4595,4595,4595,4595,0
|
|
20240906,165500,19609867310,4595,4595,4595,4595,0
|
|
20240906,165400,19609867310,4595,4595,4595,4595,0
|
|
20240906,165300,19609867310,4595,4595,4595,4595,0
|
|
20240906,165200,19609867310,4595,4595,4595,4595,0
|
|
20240906,165100,19609867310,4595,4595,4595,4595,0
|
|
20240906,165000,19609867310,4595,4595,4595,4595,0
|
|
20240906,164900,19609867310,4595,4595,4595,4595,0
|
|
20240906,164800,19609867310,4595,4595,4595,4595,0
|
|
20240906,164700,19609867310,4595,4595,4595,4595,0
|
|
20240906,164600,19609867310,4595,4595,4595,4595,0
|
|
20240906,164500,19609867310,4595,4595,4595,4595,0
|
|
20240906,164400,19609867310,4595,4595,4595,4595,0
|
|
20240906,164300,19609867310,4595,4595,4595,4595,0
|
|
20240906,164200,19609867310,4595,4595,4595,4595,38303
|
|
20240906,164100,19609867310,4595,4595,4595,4595,0
|
|
20240906,164000,19609867310,4595,4595,4595,4595,0
|
|
20240906,163900,19609867310,4595,4595,4595,4595,0
|
|
20240906,163800,19609867310,4595,4595,4595,4595,0
|
|
20240906,163700,19609867310,4595,4595,4595,4595,0
|
|
20240906,163600,19609867310,4595,4595,4595,4595,0
|
|
20240906,163500,19609867310,4595,4595,4595,4595,0
|
|
20240906,163400,19609867310,4595,4595,4595,4595,0
|
|
20240906,163300,19609867310,4595,4595,4595,4595,0
|
|
20240906,163200,19609867310,4595,4595,4595,4595,0
|
|
20240906,163100,19609867310,4595,4595,4595,4595,0
|
|
20240906,163000,19609867310,4595,4595,4595,4595,0
|
|
20240906,162900,19609867310,4595,4595,4595,4595,0
|
|
20240906,162800,19609867310,4595,4595,4595,4595,0
|
|
20240906,162700,19609867310,4595,4595,4595,4595,0
|
|
20240906,162600,19609867310,4595,4595,4595,4595,0
|
|
20240906,162500,19609867310,4595,4595,4595,4595,0
|
|
20240906,162400,19609867310,4595,4595,4595,4595,0
|
|
20240906,162300,19609867310,4595,4595,4595,4595,0
|
|
20240906,162200,19609867310,4595,4595,4595,4595,0
|
|
20240906,162100,19609867310,4595,4595,4595,4595,0
|
|
20240906,162000,19609867310,4595,4595,4595,4595,0
|
|
20240906,161900,19609867310,4595,4595,4595,4595,0
|
|
20240906,161800,19609867310,4595,4595,4595,4595,0
|
|
20240906,161700,19609867310,4595,4595,4595,4595,0
|
|
20240906,161600,19609867310,4595,4595,4595,4595,0
|
|
20240906,161500,19609867310,4595,4595,4595,4595,0
|
|
20240906,161400,19609867310,4595,4595,4595,4595,0
|
|
20240906,161300,19609867310,4595,4595,4595,4595,0
|
|
20240906,161200,19609867310,4595,4595,4595,4595,38303
|
|
20240906,161100,19609867310,4595,4595,4595,4595,0
|
|
20240906,161000,19609867310,4595,4595,4595,4595,0
|
|
20240906,160900,19609867310,4595,4595,4595,4595,0
|
|
20240906,160800,19609867310,4595,4595,4595,4595,0
|
|
20240906,160700,19609867310,4595,4595,4595,4595,0
|
|
20240906,160600,19609867310,4595,4595,4595,4595,0
|
|
20240906,160500,19609867310,4595,4595,4595,4595,0
|
|
20240906,160400,19609867310,4595,4595,4595,4595,0
|
|
20240906,160300,19609867310,4595,4595,4595,4595,0
|
|
20240906,160200,19609867310,4595,4595,4595,4595,0
|
|
20240906,160100,19609867310,4595,4595,4595,4595,0
|
|
20240906,160000,19609867310,4595,4595,4595,4595,0
|
|
20240906,155900,19609867310,4595,4595,4595,4595,0
|
|
20240906,155800,19609867310,4595,4595,4595,4595,0
|
|
20240906,155700,19609867310,4595,4595,4595,4595,0
|
|
20240906,155600,19609867310,4595,4595,4595,4595,0
|
|
20240906,155500,19609867310,4595,4595,4595,4595,0
|
|
20240906,155400,19609867310,4595,4595,4595,4595,0
|
|
20240906,155300,19609867310,4595,4595,4595,4595,0
|
|
20240906,155200,19609867310,4595,4595,4595,4595,0
|
|
20240906,155100,19609867310,4595,4595,4595,4595,0
|
|
20240906,155000,19609867310,4595,4595,4595,4595,0
|
|
20240906,154900,19609867310,4595,4595,4595,4595,0
|
|
20240906,154800,19609867310,4595,4595,4595,4595,0
|
|
20240906,154700,19609867310,4595,4595,4595,4595,0
|
|
20240906,154600,19609867310,4595,4595,4595,4595,0
|
|
20240906,154500,19609867310,4595,4595,4595,4595,0
|
|
20240906,154400,19609867310,4595,4595,4595,4595,0
|
|
20240906,154300,19609867310,4595,4595,4595,4595,0
|
|
20240906,154200,19609867310,4595,4595,4595,4595,38303
|
|
20240906,154100,19609867310,4595,4595,4595,4595,0
|
|
20240906,154000,19609867310,4595,4595,4595,4595,0
|
|
20240906,153900,19609867310,4595,4595,4595,4595,0
|
|
20240906,153800,19609867310,4595,4595,4595,4595,0
|
|
20240906,153700,19609867310,4595,4595,4595,4595,0
|
|
20240906,153600,19609867310,4595,4595,4595,4595,0
|
|
20240906,153500,19609867310,4595,4595,4595,4595,0
|
|
20240906,153400,19609867310,4595,4595,4595,4595,0
|
|
20240906,153300,19609867310,4595,4595,4595,4595,0
|
|
20240906,153200,19609867310,4595,4595,4595,4595,0
|
|
20240906,153100,19609867310,4595,4595,4595,4595,0
|
|
20240906,153000,19609867310,4595,4595,4595,4595,38303
|
|
20240906,152900,19433865025,4585,4585,4585,4585,0
|
|
20240906,152800,19433865025,4585,4585,4585,4585,0
|
|
20240906,152700,19433865025,4585,4585,4585,4585,0
|
|
20240906,152600,19433865025,4585,4585,4585,4585,0
|
|
20240906,152500,19433865025,4585,4585,4585,4585,0
|
|
20240906,152400,19433865025,4585,4585,4585,4585,0
|
|
20240906,152300,19433865025,4585,4585,4585,4585,0
|
|
20240906,152200,19433865025,4585,4585,4585,4585,0
|
|
20240906,152100,19433865025,4585,4585,4585,4585,0
|
|
20240906,152000,19433865025,4585,4585,4585,4585,0
|
|
20240906,151900,19433865025,4585,4590,4590,4565,7575
|
|
20240906,151800,19399163640,4580,4590,4590,4575,5871
|
|
20240906,151700,19372251595,4565,4620,4620,4560,33950
|
|
20240906,151600,19217014670,4620,4620,4620,4610,7343
|
|
20240906,151500,19183131200,4620,4620,4630,4610,2930
|
|
20240906,151400,19169592285,4620,4615,4635,4615,4541
|
|
20240906,151300,19148586745,4620,4610,4640,4605,11560
|
|
20240906,151200,19095229020,4610,4610,4620,4605,9817
|
|
20240906,151100,19049969025,4620,4620,4625,4610,3299
|
|
20240906,151000,19034737495,4625,4630,4630,4620,1518
|
|
20240906,150900,19027719060,4620,4630,4650,4610,13262
|
|
20240906,150800,18966242525,4625,4625,4625,4610,3627
|
|
20240906,150700,18949488785,4630,4630,4630,4625,1506
|
|
20240906,150600,18942519335,4630,4620,4635,4620,970
|
|
20240906,150500,18938031445,4620,4625,4625,4610,8386
|
|
20240906,150400,18899308410,4630,4640,4640,4630,1518
|
|
20240906,150300,18892276475,4625,4615,4625,4605,4465
|
|
20240906,150200,18871658165,4615,4600,4615,4600,604
|
|
20240906,150100,18868879465,4595,4600,4600,4595,1066
|
|
20240906,150000,18863978425,4595,4600,4620,4585,4361
|
|
20240906,145900,18843922975,4600,4585,4600,4575,4786
|
|
20240906,145800,18821992795,4580,4605,4605,4580,8158
|
|
20240906,145700,18784543505,4605,4620,4620,4605,1639
|
|
20240906,145600,18776989735,4625,4610,4625,4605,2280
|
|
20240906,145500,18766484435,4610,4620,4620,4610,3612
|
|
20240906,145400,18749830040,4615,4630,4635,4615,2956
|
|
20240906,145300,18736157800,4630,4655,4655,4630,2669
|
|
20240906,145200,18723800180,4630,4630,4630,4630,219
|
|
20240906,145100,18722786210,4630,4630,4630,4630,989
|
|
20240906,145000,18718207140,4655,4660,4660,4630,2214
|
|
20240906,144900,18707927265,4660,4655,4660,4635,3645
|
|
20240906,144800,18690971950,4650,4655,4660,4640,4634
|
|
20240906,144700,18669385550,4655,4655,4660,4655,1758
|
|
20240906,144600,18661198980,4655,4615,4655,4615,2643
|
|
20240906,144500,18648989030,4615,4625,4635,4615,1637
|
|
20240906,144400,18641429390,4630,4655,4655,4630,1731
|
|
20240906,144300,18633411995,4640,4670,4670,4640,3641
|
|
20240906,144200,18616483145,4665,4650,4670,4630,9608
|
|
20240906,144100,18571737280,4655,4640,4655,4635,3933
|
|
20240906,144000,18553459195,4640,4645,4645,4620,172
|
|
20240906,143900,18552662800,4645,4640,4645,4615,4600
|
|
20240906,143800,18531380030,4640,4620,4640,4620,182
|
|
20240906,143700,18530535610,4620,4635,4655,4620,7359
|
|
20240906,143600,18496362800,4635,4650,4655,4630,3525
|
|
20240906,143500,18479982745,4650,4650,4655,4625,2908
|
|
20240906,143400,18466502155,4650,4610,4660,4610,10372
|
|
20240906,143300,18418318835,4610,4625,4630,4610,2056
|
|
20240906,143200,18408819510,4630,4635,4635,4625,297
|
|
20240906,143100,18407445490,4635,4620,4640,4615,1340
|
|
20240906,143000,18401247215,4615,4625,4625,4615,682
|
|
20240906,142900,18398096270,4640,4640,4640,4640,104
|
|
20240906,142800,18397613710,4615,4640,4640,4610,688
|
|
20240906,142700,18394434730,4640,4615,4640,4600,2077
|
|
20240906,142600,18384834470,4615,4610,4620,4610,831
|
|
20240906,142500,18381003435,4610,4595,4620,4595,602
|
|
20240906,142400,18378237205,4625,4615,4625,4595,88
|
|
20240906,142300,18377831085,4630,4590,4630,4585,2889
|
|
20240906,142200,18364541770,4590,4580,4590,4580,113
|
|
20240906,142100,18364023830,4580,4585,4595,4575,1751
|
|
20240906,142000,18355999415,4595,4600,4600,4575,7217
|
|
20240906,141900,18322912975,4600,4600,4615,4600,10
|
|
20240906,141800,18322866915,4600,4615,4630,4600,4282
|
|
20240906,141700,18303133175,4615,4655,4655,4615,3222
|
|
20240906,141600,18288240805,4625,4640,4660,4625,2484
|
|
20240906,141500,18276734370,4660,4660,4660,4660,592
|
|
20240906,141400,18273975650,4660,4630,4660,4630,11
|
|
20240906,141300,18273924540,4665,4640,4665,4625,5603
|
|
20240906,141200,18247887695,4640,4645,4645,4630,555
|
|
20240906,141100,18245314005,4640,4645,4645,4640,230
|
|
20240906,141000,18244246770,4645,4630,4645,4630,1330
|
|
20240906,140900,18238077105,4630,4630,4640,4625,2942
|
|
20240906,140800,18224456295,4645,4645,4645,4630,1817
|
|
20240906,140700,18216035890,4635,4650,4650,4635,2603
|
|
20240906,140600,18203952130,4645,4645,4650,4640,1673
|
|
20240906,140500,18196184040,4640,4620,4640,4620,2848
|
|
20240906,140400,18182999925,4620,4630,4630,4620,18
|
|
20240906,140300,18182916695,4620,4615,4635,4615,244
|
|
20240906,140200,18181790300,4615,4620,4635,4615,972
|
|
20240906,140100,18177303715,4635,4625,4635,4620,144
|
|
20240906,140000,18176637840,4635,4635,4635,4625,105
|
|
20240906,135900,18176152180,4620,4635,4635,4620,45
|
|
20240906,135800,18175943755,4635,4640,4640,4615,53
|
|
20240906,135700,18175697905,4645,4645,4645,4645,187
|
|
20240906,135600,18174829290,4645,4605,4650,4605,3897
|
|
20240906,135500,18156831200,4605,4625,4635,4600,1337
|
|
20240906,135400,18150672120,4635,4635,4640,4615,3401
|
|
20240906,135300,18134932200,4635,4645,4645,4635,195
|
|
20240906,135200,18134028360,4645,4650,4650,4615,3945
|
|
20240906,135100,18115706620,4650,4630,4650,4625,2816
|
|
20240906,135000,18102635440,4630,4615,4635,4610,833
|
|
20240906,134900,18098788720,4610,4605,4620,4605,2164
|
|
20240906,134800,18088805690,4605,4585,4605,4585,539
|
|
20240906,134700,18086326200,4600,4600,4600,4585,516
|
|
20240906,134600,18083957665,4600,4585,4605,4575,2420
|
|
20240906,134500,18072853580,4580,4580,4585,4575,3654
|
|
20240906,134400,18056117560,4580,4590,4590,4580,2015
|
|
20240906,134300,18046874775,4590,4600,4600,4590,100
|
|
20240906,134200,18046415725,4590,4600,4600,4590,669
|
|
20240906,134100,18043341065,4605,4610,4610,4600,841
|
|
20240906,134000,18039471895,4610,4610,4610,4605,157
|
|
20240906,133900,18038748350,4610,4610,4610,4610,10
|
|
20240906,133800,18038702250,4610,4610,4610,4610,26
|
|
20240906,133700,18038582390,4610,4605,4610,4600,297
|
|
20240906,133600,18037214805,4600,4605,4630,4595,2427
|
|
20240906,133500,18026052010,4605,4610,4610,4605,751
|
|
20240906,133400,18022591075,4610,4620,4630,4610,266
|
|
20240906,133300,18021363115,4620,4610,4620,4610,21
|
|
20240906,133200,18021266215,4605,4605,4630,4605,191
|
|
20240906,133100,18020386130,4605,4610,4610,4605,2367
|
|
20240906,133000,18009481890,4610,4645,4645,4610,2797
|
|
20240906,132900,17996532190,4650,4655,4660,4650,1904
|
|
20240906,132800,17987675225,4660,4660,4660,4660,598
|
|
20240906,132700,17984888545,4660,4665,4670,4655,3059
|
|
20240906,132600,17970634540,4665,4655,4670,4655,3630
|
|
20240906,132500,17953712575,4655,4660,4660,4655,291
|
|
20240906,132400,17952357735,4650,4665,4665,4650,310
|
|
20240906,132300,17950911700,4665,4635,4680,4635,21293
|
|
20240906,132200,17851814515,4635,4635,4635,4630,1679
|
|
20240906,132100,17844034430,4635,4605,4635,4605,4137
|
|
20240906,132000,17824907235,4615,4605,4615,4605,443
|
|
20240906,131900,17822866700,4615,4615,4620,4615,385
|
|
20240906,131800,17821089895,4620,4615,4620,4615,127
|
|
20240906,131700,17820503740,4620,4615,4620,4600,2640
|
|
20240906,131600,17808325780,4615,4595,4615,4595,1301
|
|
20240906,131500,17802340120,4600,4600,4600,4600,100
|
|
20240906,131400,17801880120,4600,4595,4605,4595,1858
|
|
20240906,131300,17793334520,4585,4585,4595,4585,651
|
|
20240906,131200,17790348515,4585,4590,4590,4560,457
|
|
20240906,131100,17788253820,4590,4560,4595,4560,1305
|
|
20240906,131000,17782279515,4590,4560,4590,4555,3315
|
|
20240906,130900,17767120075,4585,4585,4585,4560,978
|
|
20240906,130800,17762639460,4585,4555,4585,4555,1784
|
|
20240906,130700,17754477945,4555,4570,4575,4555,1375
|
|
20240906,130600,17748198415,4565,4550,4570,4550,3160
|
|
20240906,130500,17733788280,4530,4535,4550,4530,769
|
|
20240906,130400,17730304065,4530,4535,4550,4525,10120
|
|
20240906,130300,17684445235,4550,4575,4575,4530,7960
|
|
20240906,130200,17648269155,4575,4580,4580,4550,16628
|
|
20240906,130100,17572459820,4585,4580,4585,4580,201
|
|
20240906,130000,17571538335,4575,4585,4585,4570,293
|
|
20240906,125900,17570197615,4585,4570,4585,4570,278
|
|
20240906,125800,17568923645,4575,4590,4590,4570,1740
|
|
20240906,125700,17560970260,4570,4570,4590,4570,1507
|
|
20240906,125600,17554067705,4585,4570,4585,4565,2494
|
|
20240906,125500,17542650000,4570,4580,4585,4570,4461
|
|
20240906,125400,17522251190,4585,4590,4590,4580,211
|
|
20240906,125300,17521282745,4590,4590,4590,4570,4549
|
|
20240906,125200,17500453010,4585,4590,4600,4580,3440
|
|
20240906,125100,17484666700,4600,4600,4600,4590,1373
|
|
20240906,125000,17478359230,4600,4600,4615,4600,211
|
|
20240906,124900,17477388615,4600,4610,4615,4600,2944
|
|
20240906,124800,17463837840,4625,4625,4630,4610,185
|
|
20240906,124700,17462982420,4625,4620,4625,4610,4007
|
|
20240906,124600,17444472270,4620,4610,4625,4610,157
|
|
20240906,124500,17443747995,4610,4605,4610,4600,2330
|
|
20240906,124400,17433019425,4610,4615,4625,4610,2445
|
|
20240906,124300,17421725835,4615,4615,4615,4615,64
|
|
20240906,124200,17421430475,4615,4605,4615,4580,1421
|
|
20240906,124100,17414885305,4605,4590,4610,4580,3655
|
|
20240906,124000,17398081795,4590,4585,4590,4575,837
|
|
20240906,123900,17394241820,4585,4580,4590,4580,260
|
|
20240906,123800,17393049765,4580,4590,4590,4580,411
|
|
20240906,123700,17391167345,4590,4585,4590,4580,1066
|
|
20240906,123600,17386274690,4575,4575,4580,4575,2059
|
|
20240906,123500,17376851870,4575,4590,4590,4570,2278
|
|
20240906,123400,17366430665,4590,4595,4595,4575,1169
|
|
20240906,123300,17361082280,4595,4610,4610,4570,5907
|
|
20240906,123200,17334023720,4610,4600,4610,4600,5508
|
|
20240906,123100,17308657255,4600,4580,4610,4580,1945
|
|
20240906,123000,17299727210,4580,4605,4605,4580,1910
|
|
20240906,122900,17290971545,4605,4610,4610,4600,988
|
|
20240906,122800,17286420520,4575,4580,4610,4570,4965
|
|
20240906,122700,17263678340,4570,4575,4580,4555,38560
|
|
20240906,122600,17087591390,4575,4575,4590,4570,11358
|
|
20240906,122500,17035559985,4570,4605,4610,4565,37604
|
|
20240906,122400,16863054460,4615,4635,4635,4605,19080
|
|
20240906,122300,16774975845,4630,4635,4635,4630,3079
|
|
20240906,122200,16760710615,4640,4660,4660,4635,3110
|
|
20240906,122100,16746263575,4640,4650,4660,4640,159
|
|
20240906,122000,16745523790,4630,4645,4650,4625,26701
|
|
20240906,121900,16621851665,4650,4675,4675,4645,6313
|
|
20240906,121800,16592460995,4680,4680,4680,4675,216
|
|
20240906,121700,16591451165,4680,4680,4685,4680,232
|
|
20240906,121600,16590365395,4665,4685,4685,4665,7
|
|
20240906,121500,16590332720,4660,4680,4690,4655,443
|
|
20240906,121400,16588264145,4690,4655,4690,4655,1515
|
|
20240906,121300,16581190550,4675,4665,4680,4645,6191
|
|
20240906,121200,16552363945,4675,4675,4675,4660,1662
|
|
20240906,121100,16544613610,4660,4670,4675,4660,545
|
|
20240906,121000,16542066980,4670,4670,4670,4655,692
|
|
20240906,120900,16538844390,4670,4675,4675,4670,465
|
|
20240906,120800,16536672295,4675,4675,4675,4670,513
|
|
20240906,120700,16534274600,4675,4680,4680,4675,928
|
|
20240906,120600,16529933770,4680,4675,4680,4675,179
|
|
20240906,120500,16529096250,4675,4670,4680,4645,606
|
|
20240906,120400,16526267045,4675,4665,4675,4665,50
|
|
20240906,120300,16526033405,4670,4655,4675,4650,1637
|
|
20240906,120200,16518407595,4655,4660,4670,4650,1407
|
|
20240906,120100,16511852590,4660,4660,4670,4650,456
|
|
20240906,120000,16509728775,4675,4675,4675,4650,250
|
|
20240906,115900,16508560050,4675,4655,4680,4655,608
|
|
20240906,115800,16505720210,4655,4655,4655,4635,2555
|
|
20240906,115700,16493846075,4655,4650,4675,4650,1758
|
|
20240906,115600,16485661015,4650,4640,4650,4635,1092
|
|
20240906,115500,16480591240,4650,4635,4650,4625,12675
|
|
20240906,115400,16421901470,4635,4665,4665,4630,18516
|
|
20240906,115300,16335912295,4665,4660,4665,4660,1711
|
|
20240906,115200,16327935220,4660,4660,4680,4660,4762
|
|
20240906,115100,16305741920,4685,4665,4685,4660,2093
|
|
20240906,115000,16295980930,4660,4665,4680,4655,5858
|
|
20240906,114900,16268692445,4680,4670,4680,4660,684
|
|
20240906,114800,16265501755,4680,4680,4680,4680,108
|
|
20240906,114700,16264996315,4680,4665,4685,4660,406
|
|
20240906,114600,16263103445,4665,4705,4705,4655,1659
|
|
20240906,114500,16255367835,4705,4690,4705,4675,637
|
|
20240906,114400,16252387700,4660,4670,4690,4660,560
|
|
20240906,114300,16249764040,4670,4655,4670,4655,2430
|
|
20240906,114200,16238450875,4655,4670,4670,4655,9481
|
|
20240906,114100,16194282640,4665,4690,4690,4665,12883
|
|
20240906,114000,16134091175,4685,4700,4700,4685,2996
|
|
20240906,113900,16120036095,4700,4705,4705,4685,2762
|
|
20240906,113800,16107087095,4705,4705,4710,4690,2350
|
|
20240906,113700,16096033730,4705,4680,4705,4675,6280
|
|
20240906,113600,16066656700,4685,4700,4705,4680,16639
|
|
20240906,113500,15988618235,4700,4710,4710,4700,2610
|
|
20240906,113400,15976338465,4710,4720,4720,4700,2343
|
|
20240906,113300,15965314510,4705,4715,4720,4705,6204
|
|
20240906,113200,15936101685,4715,4710,4740,4710,1037
|
|
20240906,113100,15931208665,4710,4715,4715,4700,9680
|
|
20240906,113000,15885649110,4715,4710,4720,4700,4739
|
|
20240906,112900,15863344645,4715,4730,4730,4715,1322
|
|
20240906,112800,15857108805,4730,4725,4730,4720,3027
|
|
20240906,112700,15842812600,4740,4720,4740,4715,3807
|
|
20240906,112600,15824837315,4715,4735,4740,4715,3057
|
|
20240906,112500,15810379840,4740,4755,4765,4735,2169
|
|
20240906,112400,15800089135,4755,4770,4770,4745,2268
|
|
20240906,112300,15789306025,4770,4750,4775,4750,8126
|
|
20240906,112200,15750575100,4750,4745,4760,4740,1969
|
|
20240906,112100,15741217310,4740,4745,4750,4740,1047
|
|
20240906,112000,15736249740,4745,4740,4750,4730,12092
|
|
20240906,111900,15678919645,4740,4720,4740,4720,5819
|
|
20240906,111800,15651382705,4715,4695,4720,4690,4599
|
|
20240906,111700,15629762480,4695,4710,4725,4690,33219
|
|
20240906,111600,15473543655,4715,4725,4725,4715,9508
|
|
20240906,111500,15428687735,4730,4725,4730,4720,6679
|
|
20240906,111400,15397138420,4730,4730,4735,4715,9680
|
|
20240906,111300,15351428605,4725,4750,4750,4720,32632
|
|
20240906,111200,15197016070,4750,4800,4800,4750,24957
|
|
20240906,111100,15078088810,4800,4815,4820,4795,3685
|
|
20240906,111000,15060406285,4815,4795,4820,4785,4872
|
|
20240906,110900,15037045450,4795,4795,4800,4790,915
|
|
20240906,110800,15032656290,4795,4800,4800,4780,6895
|
|
20240906,110700,14999654275,4785,4790,4795,4785,5665
|
|
20240906,110600,14972539045,4790,4805,4805,4785,6883
|
|
20240906,110500,14939544255,4800,4780,4800,4775,12678
|
|
20240906,110400,14878886660,4790,4830,4830,4770,40614
|
|
20240906,110300,14683810510,4830,4855,4855,4815,14151
|
|
20240906,110200,14615464365,4850,4845,4865,4810,36388
|
|
20240906,110100,14439751585,4845,4855,4875,4840,19245
|
|
20240906,110000,14346346290,4855,4885,4900,4835,38173
|
|
20240906,105900,14160934000,4885,4955,4965,4870,49660
|
|
20240906,105800,13916974020,4955,4925,4965,4925,24347
|
|
20240906,105700,13796473325,4925,4970,4980,4920,43201
|
|
20240906,105600,13582515070,4980,4965,4980,4915,40719
|
|
20240906,105500,13381305375,4960,5000,5010,4935,107380
|
|
20240906,105400,12847717930,5000,4915,5000,4900,217037
|
|
20240906,105300,11771446995,4915,4820,4930,4815,92761
|
|
20240906,105200,11318327675,4820,4845,4850,4820,8262
|
|
20240906,105100,11278346095,4845,4840,4850,4830,3749
|
|
20240906,105000,11260186520,4845,4815,4845,4815,12311
|
|
20240906,104900,11200772965,4825,4810,4825,4795,3846
|
|
20240906,104800,11182288925,4810,4810,4815,4805,1112
|
|
20240906,104700,11176940335,4810,4820,4825,4810,5505
|
|
20240906,104600,11150452005,4820,4835,4835,4820,3174
|
|
20240906,104500,11135132805,4830,4835,4845,4825,5318
|
|
20240906,104400,11109419275,4835,4830,4835,4820,4854
|
|
20240906,104300,11085995430,4830,4825,4830,4820,2753
|
|
20240906,104200,11072699750,4820,4815,4825,4810,517
|
|
20240906,104100,11070206265,4810,4825,4825,4810,2694
|
|
20240906,104000,11057239125,4825,4810,4825,4810,2042
|
|
20240906,103900,11047390315,4815,4830,4830,4810,2603
|
|
20240906,103800,11034855145,4820,4815,4830,4815,3938
|
|
20240906,103700,11015879510,4815,4795,4815,4790,2947
|
|
20240906,103600,11001727740,4800,4780,4800,4775,4406
|
|
20240906,103500,10980647940,4780,4790,4795,4770,8762
|
|
20240906,103400,10938734990,4790,4795,4795,4785,2236
|
|
20240906,103300,10928022205,4795,4800,4800,4785,1009
|
|
20240906,103200,10923188820,4800,4800,4800,4785,4100
|
|
20240906,103100,10903541700,4795,4810,4820,4790,9732
|
|
20240906,103000,10856837225,4810,4860,4860,4810,10361
|
|
20240906,102900,10806704850,4865,4855,4865,4855,9689
|
|
20240906,102800,10759616340,4860,4825,4860,4825,21786
|
|
20240906,102700,10654004865,4825,4805,4825,4805,1900
|
|
20240906,102600,10644857305,4815,4820,4825,4805,3016
|
|
20240906,102500,10630344690,4825,4830,4830,4815,2375
|
|
20240906,102400,10618889810,4830,4815,4835,4805,4154
|
|
20240906,102300,10598858200,4815,4800,4815,4800,3122
|
|
20240906,102200,10583843000,4800,4790,4800,4785,788
|
|
20240906,102100,10580066065,4790,4790,4790,4785,211
|
|
20240906,102000,10579056205,4790,4785,4790,4780,879
|
|
20240906,101900,10574851415,4785,4795,4795,4780,786
|
|
20240906,101800,10571092680,4775,4785,4795,4770,5509
|
|
20240906,101700,10544775500,4780,4785,4785,4780,1043
|
|
20240906,101600,10539786170,4790,4805,4805,4790,3506
|
|
20240906,101500,10522982895,4810,4800,4825,4800,6028
|
|
20240906,101400,10493984145,4800,4805,4810,4775,2344
|
|
20240906,101300,10482724950,4805,4795,4805,4765,1994
|
|
20240906,101200,10473178290,4790,4795,4795,4760,2189
|
|
20240906,101100,10462732910,4765,4770,4795,4755,722
|
|
20240906,101000,10459286505,4765,4755,4770,4740,4693
|
|
20240906,100900,10436965795,4740,4755,4760,4735,5063
|
|
20240906,100800,10412922060,4775,4770,4775,4760,5405
|
|
20240906,100700,10387166675,4770,4780,4795,4765,3648
|
|
20240906,100600,10369757865,4780,4780,4800,4760,4174
|
|
20240906,100500,10349826105,4760,4790,4790,4760,3195
|
|
20240906,100400,10334567520,4790,4810,4810,4780,9093
|
|
20240906,100300,10290993730,4810,4815,4820,4800,6502
|
|
20240906,100200,10259716650,4815,4820,4825,4810,4205
|
|
20240906,100100,10239461265,4835,4825,4835,4815,5185
|
|
20240906,100000,10214471100,4830,4800,4840,4795,4156
|
|
20240906,095900,10194518485,4795,4845,4845,4795,16639
|
|
20240906,095800,10114333305,4845,4845,4850,4830,7503
|
|
20240906,095700,10078003070,4845,4820,4875,4810,32273
|
|
20240906,095600,9921666580,4820,4840,4840,4810,7339
|
|
20240906,095500,9886254595,4830,4860,4865,4820,19132
|
|
20240906,095400,9793487615,4860,4810,4865,4805,19881
|
|
20240906,095300,9697485210,4810,4800,4810,4795,3832
|
|
20240906,095200,9679085110,4810,4780,4810,4780,15311
|
|
20240906,095100,9605502860,4775,4765,4800,4765,6699
|
|
20240906,095000,9573558955,4765,4735,4765,4725,4173
|
|
20240906,094900,9553721850,4730,4730,4755,4730,1811
|
|
20240906,094800,9545152565,4725,4740,4740,4725,5184
|
|
20240906,094700,9520611855,4740,4750,4755,4735,474
|
|
20240906,094600,9518362325,4760,4750,4760,4730,8828
|
|
20240906,094500,9476530795,4750,4770,4770,4750,3650
|
|
20240906,094400,9459169955,4775,4800,4810,4775,4585
|
|
20240906,094300,9437187340,4780,4810,4810,4780,12035
|
|
20240906,094200,9379506155,4805,4780,4810,4780,7978
|
|
20240906,094100,9341286980,4780,4785,4785,4770,5811
|
|
20240906,094000,9313513815,4785,4800,4805,4780,3915
|
|
20240906,093900,9294755630,4800,4770,4810,4755,10770
|
|
20240906,093800,9243052005,4765,4755,4770,4745,6536
|
|
20240906,093700,9211969885,4760,4770,4780,4750,8866
|
|
20240906,093600,9169737960,4775,4760,4775,4760,1919
|
|
20240906,093500,9160587865,4775,4755,4805,4740,8433
|
|
20240906,093400,9120334455,4745,4795,4795,4745,14162
|
|
20240906,093300,9052853555,4800,4800,4835,4795,27049
|
|
20240906,093200,8922709060,4800,4735,4815,4735,13054
|
|
20240906,093100,8860334960,4740,4725,4760,4715,15306
|
|
20240906,093000,8787813170,4700,4705,4720,4690,14563
|
|
20240906,092900,8719278740,4705,4670,4710,4660,15926
|
|
20240906,092800,8644557470,4660,4675,4680,4655,26337
|
|
20240906,092700,8521681975,4675,4710,4710,4675,30355
|
|
20240906,092600,8379204830,4710,4715,4725,4690,35762
|
|
20240906,092500,8211092985,4705,4715,4725,4705,25696
|
|
20240906,092400,8090049535,4710,4740,4750,4710,36275
|
|
20240906,092300,7918435690,4740,4745,4755,4740,8767
|
|
20240906,092200,7876801830,4745,4745,4750,4730,20230
|
|
20240906,092100,7780915355,4740,4780,4785,4735,61536
|
|
20240906,092000,7488249535,4785,4810,4830,4785,31191
|
|
20240906,091900,7338466180,4815,4805,4815,4795,33210
|
|
20240906,091800,7179019440,4805,4845,4850,4805,27965
|
|
20240906,091700,7044132300,4845,4875,4875,4835,28315
|
|
20240906,091600,6906804405,4870,4860,4875,4845,12628
|
|
20240906,091500,6845485995,4855,4840,4860,4815,46796
|
|
20240906,091400,6619366770,4835,4840,4870,4835,48935
|
|
20240906,091300,6382373815,4845,4930,4945,4835,117358
|
|
20240906,091200,5810248815,4940,4925,4955,4925,16339
|
|
20240906,091100,5729579500,4925,4930,4935,4910,25707
|
|
20240906,091000,5603165845,4930,4960,4965,4920,34113
|
|
20240906,090900,5434872905,4955,4995,5000,4925,73990
|
|
20240906,090800,5067959160,4995,5030,5030,4980,98943
|
|
20240906,090700,4572965935,5030,5050,5090,5020,86209
|
|
20240906,090600,4137765755,5050,5140,5150,5050,91163
|
|
20240906,090500,3674111495,5130,5110,5140,5050,118246
|
|
20240906,090400,3071654275,5100,5000,5150,5000,236833
|
|
20240906,090300,1866885195,5010,5010,5030,4985,74476
|
|
20240906,090200,1493932335,5010,4905,5030,4880,123869
|
|
20240906,090100,876975885,4885,4910,4935,4875,63799
|
|
20240906,090000,564365310,4910,4910,4945,4900,114863
|