736 lines
37 KiB
CSV
736 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,211300,12331486480,4635,4635,4635,4635,33697
|
|
20240909,211200,12331486480,4635,4635,4635,4635,0
|
|
20240909,211100,12331486480,4635,4635,4635,4635,0
|
|
20240909,211000,12331486480,4635,4635,4635,4635,0
|
|
20240909,210900,12331486480,4635,4635,4635,4635,0
|
|
20240909,210800,12331486480,4635,4635,4635,4635,0
|
|
20240909,210700,12331486480,4635,4635,4635,4635,0
|
|
20240909,210600,12331486480,4635,4635,4635,4635,0
|
|
20240909,210500,12331486480,4635,4635,4635,4635,0
|
|
20240909,210400,12331486480,4635,4635,4635,4635,0
|
|
20240909,210300,12331486480,4635,4635,4635,4635,0
|
|
20240909,210200,12331486480,4635,4635,4635,4635,0
|
|
20240909,210100,12331486480,4635,4635,4635,4635,0
|
|
20240909,210000,12331486480,4635,4635,4635,4635,0
|
|
20240909,205900,12331486480,4635,4635,4635,4635,0
|
|
20240909,205800,12331486480,4635,4635,4635,4635,0
|
|
20240909,205700,12331486480,4635,4635,4635,4635,0
|
|
20240909,205600,12331486480,4635,4635,4635,4635,0
|
|
20240909,205500,12331486480,4635,4635,4635,4635,0
|
|
20240909,205400,12331486480,4635,4635,4635,4635,0
|
|
20240909,205300,12331486480,4635,4635,4635,4635,0
|
|
20240909,205200,12331486480,4635,4635,4635,4635,0
|
|
20240909,205100,12331486480,4635,4635,4635,4635,0
|
|
20240909,205000,12331486480,4635,4635,4635,4635,0
|
|
20240909,204900,12331486480,4635,4635,4635,4635,0
|
|
20240909,204800,12331486480,4635,4635,4635,4635,0
|
|
20240909,204700,12331486480,4635,4635,4635,4635,0
|
|
20240909,204600,12331486480,4635,4635,4635,4635,0
|
|
20240909,204500,12331486480,4635,4635,4635,4635,0
|
|
20240909,204400,12331486480,4635,4635,4635,4635,0
|
|
20240909,204300,12331486480,4635,4635,4635,4635,33697
|
|
20240909,204200,12331486480,4635,4635,4635,4635,0
|
|
20240909,204100,12331486480,4635,4635,4635,4635,0
|
|
20240909,204000,12331486480,4635,4635,4635,4635,0
|
|
20240909,203900,12331486480,4635,4635,4635,4635,0
|
|
20240909,203800,12331486480,4635,4635,4635,4635,0
|
|
20240909,203700,12331486480,4635,4635,4635,4635,0
|
|
20240909,203600,12331486480,4635,4635,4635,4635,0
|
|
20240909,203500,12331486480,4635,4635,4635,4635,0
|
|
20240909,203400,12331486480,4635,4635,4635,4635,0
|
|
20240909,203300,12331486480,4635,4635,4635,4635,0
|
|
20240909,203200,12331486480,4635,4635,4635,4635,0
|
|
20240909,203100,12331486480,4635,4635,4635,4635,0
|
|
20240909,203000,12331486480,4635,4635,4635,4635,0
|
|
20240909,202900,12331486480,4635,4635,4635,4635,0
|
|
20240909,202800,12331486480,4635,4635,4635,4635,0
|
|
20240909,202700,12331486480,4635,4635,4635,4635,0
|
|
20240909,202600,12331486480,4635,4635,4635,4635,0
|
|
20240909,202500,12331486480,4635,4635,4635,4635,0
|
|
20240909,202400,12331486480,4635,4635,4635,4635,0
|
|
20240909,202300,12331486480,4635,4635,4635,4635,0
|
|
20240909,202200,12331486480,4635,4635,4635,4635,0
|
|
20240909,202100,12331486480,4635,4635,4635,4635,0
|
|
20240909,202000,12331486480,4635,4635,4635,4635,0
|
|
20240909,201900,12331486480,4635,4635,4635,4635,0
|
|
20240909,201800,12331486480,4635,4635,4635,4635,0
|
|
20240909,201700,12331486480,4635,4635,4635,4635,0
|
|
20240909,201600,12331486480,4635,4635,4635,4635,0
|
|
20240909,201500,12331486480,4635,4635,4635,4635,0
|
|
20240909,201400,12331486480,4635,4635,4635,4635,0
|
|
20240909,201300,12331486480,4635,4635,4635,4635,33697
|
|
20240909,201200,12331486480,4635,4635,4635,4635,0
|
|
20240909,201100,12331486480,4635,4635,4635,4635,0
|
|
20240909,201000,12331486480,4635,4635,4635,4635,0
|
|
20240909,200900,12331486480,4635,4635,4635,4635,0
|
|
20240909,200800,12331486480,4635,4635,4635,4635,0
|
|
20240909,200700,12331486480,4635,4635,4635,4635,0
|
|
20240909,200600,12331486480,4635,4635,4635,4635,0
|
|
20240909,200500,12331486480,4635,4635,4635,4635,0
|
|
20240909,200400,12331486480,4635,4635,4635,4635,0
|
|
20240909,200300,12331486480,4635,4635,4635,4635,0
|
|
20240909,200200,12331486480,4635,4635,4635,4635,0
|
|
20240909,200100,12331486480,4635,4635,4635,4635,0
|
|
20240909,200000,12331486480,4635,4635,4635,4635,0
|
|
20240909,195900,12331486480,4635,4635,4635,4635,0
|
|
20240909,195800,12331486480,4635,4635,4635,4635,0
|
|
20240909,195700,12331486480,4635,4635,4635,4635,0
|
|
20240909,195600,12331486480,4635,4635,4635,4635,0
|
|
20240909,195500,12331486480,4635,4635,4635,4635,0
|
|
20240909,195400,12331486480,4635,4635,4635,4635,0
|
|
20240909,195300,12331486480,4635,4635,4635,4635,0
|
|
20240909,195200,12331486480,4635,4635,4635,4635,0
|
|
20240909,195100,12331486480,4635,4635,4635,4635,0
|
|
20240909,195000,12331486480,4635,4635,4635,4635,0
|
|
20240909,194900,12331486480,4635,4635,4635,4635,0
|
|
20240909,194800,12331486480,4635,4635,4635,4635,0
|
|
20240909,194700,12331486480,4635,4635,4635,4635,0
|
|
20240909,194600,12331486480,4635,4635,4635,4635,0
|
|
20240909,194500,12331486480,4635,4635,4635,4635,0
|
|
20240909,194400,12331486480,4635,4635,4635,4635,0
|
|
20240909,194300,12331486480,4635,4635,4635,4635,33697
|
|
20240909,194200,12331486480,4635,4635,4635,4635,0
|
|
20240909,194100,12331486480,4635,4635,4635,4635,0
|
|
20240909,194000,12331486480,4635,4635,4635,4635,0
|
|
20240909,193900,12331486480,4635,4635,4635,4635,0
|
|
20240909,193800,12331486480,4635,4635,4635,4635,0
|
|
20240909,193700,12331486480,4635,4635,4635,4635,0
|
|
20240909,193600,12331486480,4635,4635,4635,4635,0
|
|
20240909,193500,12331486480,4635,4635,4635,4635,0
|
|
20240909,193400,12331486480,4635,4635,4635,4635,0
|
|
20240909,193300,12331486480,4635,4635,4635,4635,0
|
|
20240909,193200,12331486480,4635,4635,4635,4635,0
|
|
20240909,193100,12331486480,4635,4635,4635,4635,0
|
|
20240909,193000,12331486480,4635,4635,4635,4635,0
|
|
20240909,192900,12331486480,4635,4635,4635,4635,0
|
|
20240909,192800,12331486480,4635,4635,4635,4635,0
|
|
20240909,192700,12331486480,4635,4635,4635,4635,0
|
|
20240909,192600,12331486480,4635,4635,4635,4635,0
|
|
20240909,192500,12331486480,4635,4635,4635,4635,0
|
|
20240909,192400,12331486480,4635,4635,4635,4635,0
|
|
20240909,192300,12331486480,4635,4635,4635,4635,0
|
|
20240909,192200,12331486480,4635,4635,4635,4635,0
|
|
20240909,192100,12331486480,4635,4635,4635,4635,0
|
|
20240909,192000,12331486480,4635,4635,4635,4635,0
|
|
20240909,191900,12331486480,4635,4635,4635,4635,0
|
|
20240909,191800,12331486480,4635,4635,4635,4635,0
|
|
20240909,191700,12331486480,4635,4635,4635,4635,0
|
|
20240909,191600,12331486480,4635,4635,4635,4635,0
|
|
20240909,191500,12331486480,4635,4635,4635,4635,0
|
|
20240909,191400,12331486480,4635,4635,4635,4635,0
|
|
20240909,191300,12331486480,4635,4635,4635,4635,33697
|
|
20240909,191200,12331486480,4635,4635,4635,4635,0
|
|
20240909,191100,12331486480,4635,4635,4635,4635,0
|
|
20240909,191000,12331486480,4635,4635,4635,4635,0
|
|
20240909,190900,12331486480,4635,4635,4635,4635,0
|
|
20240909,190800,12331486480,4635,4635,4635,4635,0
|
|
20240909,190700,12331486480,4635,4635,4635,4635,0
|
|
20240909,190600,12331486480,4635,4635,4635,4635,0
|
|
20240909,190500,12331486480,4635,4635,4635,4635,0
|
|
20240909,190400,12331486480,4635,4635,4635,4635,0
|
|
20240909,190300,12331486480,4635,4635,4635,4635,0
|
|
20240909,190200,12331486480,4635,4635,4635,4635,0
|
|
20240909,190100,12331486480,4635,4635,4635,4635,0
|
|
20240909,190000,12331486480,4635,4635,4635,4635,0
|
|
20240909,185900,12331486480,4635,4635,4635,4635,0
|
|
20240909,185800,12331486480,4635,4635,4635,4635,0
|
|
20240909,185700,12331486480,4635,4635,4635,4635,0
|
|
20240909,185600,12331486480,4635,4635,4635,4635,0
|
|
20240909,185500,12331486480,4635,4635,4635,4635,0
|
|
20240909,185400,12331486480,4635,4635,4635,4635,0
|
|
20240909,185300,12331486480,4635,4635,4635,4635,0
|
|
20240909,185200,12331486480,4635,4635,4635,4635,0
|
|
20240909,185100,12331486480,4635,4635,4635,4635,0
|
|
20240909,185000,12331486480,4635,4635,4635,4635,0
|
|
20240909,184900,12331486480,4635,4635,4635,4635,0
|
|
20240909,184800,12331486480,4635,4635,4635,4635,0
|
|
20240909,184700,12331486480,4635,4635,4635,4635,0
|
|
20240909,184600,12331486480,4635,4635,4635,4635,0
|
|
20240909,184500,12331486480,4635,4635,4635,4635,0
|
|
20240909,184400,12331486480,4635,4635,4635,4635,0
|
|
20240909,184300,12331486480,4635,4635,4635,4635,33697
|
|
20240909,184200,12331486480,4635,4635,4635,4635,0
|
|
20240909,184100,12331486480,4635,4635,4635,4635,0
|
|
20240909,184000,12331486480,4635,4635,4635,4635,0
|
|
20240909,183900,12331486480,4635,4635,4635,4635,0
|
|
20240909,183800,12331486480,4635,4635,4635,4635,0
|
|
20240909,183700,12331486480,4635,4635,4635,4635,0
|
|
20240909,183600,12331486480,4635,4635,4635,4635,0
|
|
20240909,183500,12331486480,4635,4635,4635,4635,0
|
|
20240909,183400,12331486480,4635,4635,4635,4635,0
|
|
20240909,183300,12331486480,4635,4635,4635,4635,0
|
|
20240909,183200,12331486480,4635,4635,4635,4635,0
|
|
20240909,183100,12331486480,4635,4635,4635,4635,0
|
|
20240909,183000,12331486480,4635,4635,4635,4635,0
|
|
20240909,182900,12331486480,4635,4635,4635,4635,0
|
|
20240909,182800,12331486480,4635,4635,4635,4635,0
|
|
20240909,182700,12331486480,4635,4635,4635,4635,0
|
|
20240909,182600,12331486480,4635,4635,4635,4635,0
|
|
20240909,182500,12331486480,4635,4635,4635,4635,0
|
|
20240909,182400,12331486480,4635,4635,4635,4635,0
|
|
20240909,182300,12331486480,4635,4635,4635,4635,0
|
|
20240909,182200,12331486480,4635,4635,4635,4635,0
|
|
20240909,182100,12331486480,4635,4635,4635,4635,0
|
|
20240909,182000,12331486480,4635,4635,4635,4635,0
|
|
20240909,181900,12331486480,4635,4635,4635,4635,0
|
|
20240909,181800,12331486480,4635,4635,4635,4635,0
|
|
20240909,181700,12331486480,4635,4635,4635,4635,0
|
|
20240909,181600,12331486480,4635,4635,4635,4635,0
|
|
20240909,181500,12331486480,4635,4635,4635,4635,0
|
|
20240909,181400,12331486480,4635,4635,4635,4635,0
|
|
20240909,181300,12331486480,4635,4635,4635,4635,33697
|
|
20240909,181200,12331486480,4635,4635,4635,4635,0
|
|
20240909,181100,12331486480,4635,4635,4635,4635,0
|
|
20240909,181000,12331486480,4635,4635,4635,4635,0
|
|
20240909,180900,12331486480,4635,4635,4635,4635,0
|
|
20240909,180800,12331486480,4635,4635,4635,4635,0
|
|
20240909,180700,12331486480,4635,4635,4635,4635,0
|
|
20240909,180600,12331486480,4635,4635,4635,4635,0
|
|
20240909,180500,12331486480,4635,4635,4635,4635,0
|
|
20240909,180400,12331486480,4635,4635,4635,4635,0
|
|
20240909,180300,12331486480,4635,4635,4635,4635,0
|
|
20240909,180200,12331486480,4635,4635,4635,4635,0
|
|
20240909,180100,12331486480,4635,4635,4635,4635,0
|
|
20240909,180000,12331486480,4635,4635,4635,4635,0
|
|
20240909,175900,12331486480,4635,4635,4635,4635,0
|
|
20240909,175800,12331486480,4635,4635,4635,4635,0
|
|
20240909,175700,12331486480,4635,4635,4635,4635,0
|
|
20240909,175600,12331486480,4635,4635,4635,4635,0
|
|
20240909,175500,12331486480,4635,4635,4635,4635,0
|
|
20240909,175400,12331486480,4635,4635,4635,4635,0
|
|
20240909,175300,12331486480,4635,4635,4635,4635,0
|
|
20240909,175200,12331486480,4635,4635,4635,4635,0
|
|
20240909,175100,12331486480,4635,4635,4635,4635,0
|
|
20240909,175000,12331486480,4635,4635,4635,4635,0
|
|
20240909,174900,12331486480,4635,4635,4635,4635,0
|
|
20240909,174800,12331486480,4635,4635,4635,4635,0
|
|
20240909,174700,12331486480,4635,4635,4635,4635,0
|
|
20240909,174600,12331486480,4635,4635,4635,4635,0
|
|
20240909,174500,12331486480,4635,4635,4635,4635,0
|
|
20240909,174400,12331486480,4635,4635,4635,4635,0
|
|
20240909,174300,12331486480,4635,4635,4635,4635,33697
|
|
20240909,174200,12331486480,4635,4635,4635,4635,0
|
|
20240909,174100,12331486480,4635,4635,4635,4635,0
|
|
20240909,174000,12331486480,4635,4635,4635,4635,0
|
|
20240909,173900,12331486480,4635,4635,4635,4635,0
|
|
20240909,173800,12331486480,4635,4635,4635,4635,0
|
|
20240909,173700,12331486480,4635,4635,4635,4635,0
|
|
20240909,173600,12331486480,4635,4635,4635,4635,0
|
|
20240909,173500,12331486480,4635,4635,4635,4635,0
|
|
20240909,173400,12331486480,4635,4635,4635,4635,0
|
|
20240909,173300,12331486480,4635,4635,4635,4635,0
|
|
20240909,173200,12331486480,4635,4635,4635,4635,0
|
|
20240909,173100,12331486480,4635,4635,4635,4635,0
|
|
20240909,173000,12331486480,4635,4635,4635,4635,0
|
|
20240909,172900,12331486480,4635,4635,4635,4635,0
|
|
20240909,172800,12331486480,4635,4635,4635,4635,0
|
|
20240909,172700,12331486480,4635,4635,4635,4635,0
|
|
20240909,172600,12331486480,4635,4635,4635,4635,0
|
|
20240909,172500,12331486480,4635,4635,4635,4635,0
|
|
20240909,172400,12331486480,4635,4635,4635,4635,0
|
|
20240909,172300,12331486480,4635,4635,4635,4635,0
|
|
20240909,172200,12331486480,4635,4635,4635,4635,0
|
|
20240909,172100,12331486480,4635,4635,4635,4635,0
|
|
20240909,172000,12331486480,4635,4635,4635,4635,0
|
|
20240909,171900,12331486480,4635,4635,4635,4635,0
|
|
20240909,171800,12331486480,4635,4635,4635,4635,0
|
|
20240909,171700,12331486480,4635,4635,4635,4635,0
|
|
20240909,171600,12331486480,4635,4635,4635,4635,0
|
|
20240909,171500,12331486480,4635,4635,4635,4635,0
|
|
20240909,171400,12331486480,4635,4635,4635,4635,0
|
|
20240909,171300,12331486480,4635,4635,4635,4635,33697
|
|
20240909,171200,12331486480,4635,4635,4635,4635,0
|
|
20240909,171100,12331486480,4635,4635,4635,4635,0
|
|
20240909,171000,12331486480,4635,4635,4635,4635,0
|
|
20240909,170900,12331486480,4635,4635,4635,4635,0
|
|
20240909,170800,12331486480,4635,4635,4635,4635,0
|
|
20240909,170700,12331486480,4635,4635,4635,4635,0
|
|
20240909,170600,12331486480,4635,4635,4635,4635,0
|
|
20240909,170500,12331486480,4635,4635,4635,4635,0
|
|
20240909,170400,12331486480,4635,4635,4635,4635,0
|
|
20240909,170300,12331486480,4635,4635,4635,4635,0
|
|
20240909,170200,12331486480,4635,4635,4635,4635,0
|
|
20240909,170100,12331486480,4635,4635,4635,4635,0
|
|
20240909,170000,12331486480,4635,4635,4635,4635,0
|
|
20240909,165900,12331486480,4635,4635,4635,4635,0
|
|
20240909,165800,12331486480,4635,4635,4635,4635,0
|
|
20240909,165700,12331486480,4635,4635,4635,4635,0
|
|
20240909,165600,12331486480,4635,4635,4635,4635,0
|
|
20240909,165500,12331486480,4635,4635,4635,4635,0
|
|
20240909,165400,12331486480,4635,4635,4635,4635,0
|
|
20240909,165300,12331486480,4635,4635,4635,4635,0
|
|
20240909,165200,12331486480,4635,4635,4635,4635,0
|
|
20240909,165100,12331486480,4635,4635,4635,4635,0
|
|
20240909,165000,12331486480,4635,4635,4635,4635,0
|
|
20240909,164900,12331486480,4635,4635,4635,4635,0
|
|
20240909,164800,12331486480,4635,4635,4635,4635,0
|
|
20240909,164700,12331486480,4635,4635,4635,4635,0
|
|
20240909,164600,12331486480,4635,4635,4635,4635,0
|
|
20240909,164500,12331486480,4635,4635,4635,4635,0
|
|
20240909,164400,12331486480,4635,4635,4635,4635,0
|
|
20240909,164300,12331486480,4635,4635,4635,4635,33697
|
|
20240909,164200,12331486480,4635,4635,4635,4635,0
|
|
20240909,164100,12331486480,4635,4635,4635,4635,0
|
|
20240909,164000,12331486480,4635,4635,4635,4635,0
|
|
20240909,163900,12331486480,4635,4635,4635,4635,0
|
|
20240909,163800,12331486480,4635,4635,4635,4635,0
|
|
20240909,163700,12331486480,4635,4635,4635,4635,0
|
|
20240909,163600,12331486480,4635,4635,4635,4635,0
|
|
20240909,163500,12331486480,4635,4635,4635,4635,0
|
|
20240909,163400,12331486480,4635,4635,4635,4635,0
|
|
20240909,163300,12331486480,4635,4635,4635,4635,0
|
|
20240909,163200,12331486480,4635,4635,4635,4635,0
|
|
20240909,163100,12331486480,4635,4635,4635,4635,0
|
|
20240909,163000,12331486480,4635,4635,4635,4635,0
|
|
20240909,162900,12331486480,4635,4635,4635,4635,0
|
|
20240909,162800,12331486480,4635,4635,4635,4635,0
|
|
20240909,162700,12331486480,4635,4635,4635,4635,0
|
|
20240909,162600,12331486480,4635,4635,4635,4635,0
|
|
20240909,162500,12331486480,4635,4635,4635,4635,0
|
|
20240909,162400,12331486480,4635,4635,4635,4635,0
|
|
20240909,162300,12331486480,4635,4635,4635,4635,0
|
|
20240909,162200,12331486480,4635,4635,4635,4635,0
|
|
20240909,162100,12331486480,4635,4635,4635,4635,0
|
|
20240909,162000,12331486480,4635,4635,4635,4635,0
|
|
20240909,161900,12331486480,4635,4635,4635,4635,0
|
|
20240909,161800,12331486480,4635,4635,4635,4635,0
|
|
20240909,161700,12331486480,4635,4635,4635,4635,0
|
|
20240909,161600,12331486480,4635,4635,4635,4635,0
|
|
20240909,161500,12331486480,4635,4635,4635,4635,0
|
|
20240909,161400,12331486480,4635,4635,4635,4635,0
|
|
20240909,161300,12331486480,4635,4635,4635,4635,33697
|
|
20240909,161200,12331486480,4635,4635,4635,4635,0
|
|
20240909,161100,12331486480,4635,4635,4635,4635,0
|
|
20240909,161000,12331486480,4635,4635,4635,4635,0
|
|
20240909,160900,12331486480,4635,4635,4635,4635,0
|
|
20240909,160800,12331486480,4635,4635,4635,4635,0
|
|
20240909,160700,12331486480,4635,4635,4635,4635,0
|
|
20240909,160600,12331486480,4635,4635,4635,4635,0
|
|
20240909,160500,12331486480,4635,4635,4635,4635,0
|
|
20240909,160400,12331486480,4635,4635,4635,4635,0
|
|
20240909,160300,12331486480,4635,4635,4635,4635,0
|
|
20240909,160200,12331486480,4635,4635,4635,4635,0
|
|
20240909,160100,12331486480,4635,4635,4635,4635,0
|
|
20240909,160000,12331486480,4635,4635,4635,4635,0
|
|
20240909,155900,12331486480,4635,4635,4635,4635,0
|
|
20240909,155800,12331486480,4635,4635,4635,4635,0
|
|
20240909,155700,12331486480,4635,4635,4635,4635,0
|
|
20240909,155600,12331486480,4635,4635,4635,4635,0
|
|
20240909,155500,12331486480,4635,4635,4635,4635,0
|
|
20240909,155400,12331486480,4635,4635,4635,4635,0
|
|
20240909,155300,12331486480,4635,4635,4635,4635,0
|
|
20240909,155200,12331486480,4635,4635,4635,4635,0
|
|
20240909,155100,12331486480,4635,4635,4635,4635,0
|
|
20240909,155000,12331486480,4635,4635,4635,4635,0
|
|
20240909,154900,12331486480,4635,4635,4635,4635,0
|
|
20240909,154800,12331486480,4635,4635,4635,4635,0
|
|
20240909,154700,12331486480,4635,4635,4635,4635,0
|
|
20240909,154600,12331486480,4635,4635,4635,4635,0
|
|
20240909,154500,12331486480,4635,4635,4635,4635,0
|
|
20240909,154400,12331486480,4635,4635,4635,4635,0
|
|
20240909,154300,12331486480,4635,4635,4635,4635,33697
|
|
20240909,154200,12331486480,4635,4635,4635,4635,0
|
|
20240909,154100,12331486480,4635,4635,4635,4635,0
|
|
20240909,154000,12331486480,4635,4635,4635,4635,0
|
|
20240909,153900,12331486480,4635,4635,4635,4635,0
|
|
20240909,153800,12331486480,4635,4635,4635,4635,0
|
|
20240909,153700,12331486480,4635,4635,4635,4635,0
|
|
20240909,153600,12331486480,4635,4635,4635,4635,0
|
|
20240909,153500,12331486480,4635,4635,4635,4635,0
|
|
20240909,153400,12331486480,4635,4635,4635,4635,0
|
|
20240909,153300,12331486480,4635,4635,4635,4635,0
|
|
20240909,153200,12331486480,4635,4635,4635,4635,0
|
|
20240909,153100,12331486480,4635,4635,4635,4635,0
|
|
20240909,153000,12331486480,4635,4635,4635,4635,33697
|
|
20240909,152900,12175300885,4640,4640,4640,4640,0
|
|
20240909,152800,12175300885,4640,4640,4640,4640,0
|
|
20240909,152700,12175300885,4640,4640,4640,4640,0
|
|
20240909,152600,12175300885,4640,4640,4640,4640,0
|
|
20240909,152500,12175300885,4640,4640,4640,4640,0
|
|
20240909,152400,12175300885,4640,4640,4640,4640,0
|
|
20240909,152300,12175300885,4640,4640,4640,4640,0
|
|
20240909,152200,12175300885,4640,4640,4640,4640,0
|
|
20240909,152100,12175300885,4640,4640,4640,4640,0
|
|
20240909,152000,12175300885,4640,4640,4640,4640,0
|
|
20240909,151900,12175300885,4640,4640,4640,4620,6352
|
|
20240909,151800,12145902325,4635,4635,4640,4625,7612
|
|
20240909,151700,12110649105,4635,4630,4640,4630,6851
|
|
20240909,151600,12078900130,4630,4650,4650,4630,3188
|
|
20240909,151500,12064107415,4650,4655,4660,4645,1060
|
|
20240909,151400,12059178350,4660,4655,4660,4645,6180
|
|
20240909,151300,12030411815,4660,4675,4675,4655,1306
|
|
20240909,151200,12024320160,4675,4645,4675,4640,23226
|
|
20240909,151100,11916143405,4650,4640,4655,4640,14225
|
|
20240909,151000,11850012230,4645,4640,4650,4635,7547
|
|
20240909,150900,11814968620,4650,4645,4650,4640,2895
|
|
20240909,150800,11801522140,4655,4640,4655,4640,10824
|
|
20240909,150700,11751234155,4645,4650,4650,4645,3250
|
|
20240909,150600,11736131605,4645,4635,4650,4630,12645
|
|
20240909,150500,11677504400,4630,4630,4640,4625,5143
|
|
20240909,150400,11653678430,4625,4630,4635,4625,3402
|
|
20240909,150300,11637936010,4635,4615,4635,4615,7328
|
|
20240909,150200,11604056495,4615,4605,4615,4605,749
|
|
20240909,150100,11600603550,4605,4605,4615,4600,6578
|
|
20240909,150000,11570310045,4605,4610,4610,4605,8053
|
|
20240909,145900,11533218675,4610,4610,4610,4600,11825
|
|
20240909,145800,11478736055,4610,4620,4620,4605,1659
|
|
20240909,145700,11471086180,4620,4615,4620,4615,1004
|
|
20240909,145600,11466452620,4620,4620,4630,4610,1515
|
|
20240909,145500,11459454390,4625,4620,4625,4605,11529
|
|
20240909,145400,11406230395,4615,4620,4620,4615,578
|
|
20240909,145300,11403562850,4615,4615,4620,4610,1009
|
|
20240909,145200,11398907295,4615,4620,4625,4610,977
|
|
20240909,145100,11394400070,4620,4615,4630,4615,7040
|
|
20240909,145000,11361848580,4615,4625,4625,4610,4688
|
|
20240909,144900,11340212735,4625,4625,4625,4620,12175
|
|
20240909,144800,11283925720,4625,4630,4630,4625,3786
|
|
20240909,144700,11266408165,4630,4635,4635,4630,2335
|
|
20240909,144600,11255591650,4635,4660,4660,4635,4127
|
|
20240909,144500,11236451225,4655,4665,4665,4645,4320
|
|
20240909,144400,11216365375,4650,4660,4660,4650,3645
|
|
20240909,144300,11199385625,4650,4655,4660,4650,534
|
|
20240909,144200,11196899345,4650,4660,4660,4650,81
|
|
20240909,144100,11196522225,4665,4655,4665,4655,638
|
|
20240909,144000,11193549355,4655,4665,4670,4655,1107
|
|
20240909,143900,11188387490,4665,4660,4665,4655,1199
|
|
20240909,143800,11182795605,4655,4660,4665,4650,487
|
|
20240909,143700,11180524345,4660,4660,4665,4650,19
|
|
20240909,143600,11180435825,4645,4650,4655,4645,2028
|
|
20240909,143500,11171005250,4665,4665,4665,4650,519
|
|
20240909,143400,11168591240,4665,4650,4665,4645,1701
|
|
20240909,143300,11160685780,4650,4660,4665,4650,27
|
|
20240909,143200,11160559950,4660,4660,4665,4645,775
|
|
20240909,143100,11156956985,4645,4650,4665,4645,5828
|
|
20240909,143000,11129865885,4645,4655,4655,4635,9492
|
|
20240909,142900,11085785160,4670,4670,4670,4655,2453
|
|
20240909,142800,11074359795,4670,4660,4670,4655,3577
|
|
20240909,142700,11057691485,4660,4665,4665,4660,1047
|
|
20240909,142600,11052807305,4665,4665,4665,4665,206
|
|
20240909,142500,11051846315,4665,4670,4675,4660,1102
|
|
20240909,142400,11046703600,4670,4670,4670,4665,305
|
|
20240909,142300,11045279260,4670,4675,4675,4665,1716
|
|
20240909,142200,11037267775,4675,4675,4680,4670,1919
|
|
20240909,142100,11028289370,4675,4670,4680,4670,5509
|
|
20240909,142000,11002553470,4665,4655,4665,4650,8977
|
|
20240909,141900,10960732115,4655,4650,4655,4650,4141
|
|
20240909,141800,10941463890,4650,4640,4650,4640,1879
|
|
20240909,141700,10932730505,4645,4655,4655,4645,109
|
|
20240909,141600,10932224150,4650,4655,4660,4645,2770
|
|
20240909,141500,10919342760,4655,4660,4660,4655,2989
|
|
20240909,141400,10905423905,4655,4660,4665,4655,3375
|
|
20240909,141300,10889694595,4660,4660,4660,4660,1993
|
|
20240909,141200,10880407215,4655,4655,4660,4645,2746
|
|
20240909,141100,10867618610,4660,4655,4660,4650,4348
|
|
20240909,141000,10847380820,4655,4635,4655,4635,4945
|
|
20240909,140900,10824403185,4640,4635,4640,4625,2100
|
|
20240909,140800,10814666430,4630,4635,4635,4625,702
|
|
20240909,140700,10811416170,4635,4630,4635,4630,797
|
|
20240909,140600,10807723340,4630,4625,4630,4625,1523
|
|
20240909,140500,10800677245,4625,4625,4625,4620,585
|
|
20240909,140400,10797971625,4630,4625,4630,4620,156
|
|
20240909,140300,10797250470,4620,4630,4630,4620,1308
|
|
20240909,140200,10791202560,4625,4635,4635,4625,2280
|
|
20240909,140100,10780643110,4640,4640,4640,4635,108
|
|
20240909,140000,10780142025,4640,4645,4645,4635,1447
|
|
20240909,135900,10773426875,4650,4650,4650,4645,231
|
|
20240909,135800,10772352730,4650,4645,4650,4640,2172
|
|
20240909,135700,10762260095,4650,4640,4650,4640,3166
|
|
20240909,135600,10747552525,4655,4645,4655,4640,5083
|
|
20240909,135500,10723926880,4640,4640,4645,4640,567
|
|
20240909,135400,10721293195,4640,4640,4640,4635,234
|
|
20240909,135300,10720208450,4640,4635,4640,4635,681
|
|
20240909,135200,10717049540,4635,4635,4640,4635,592
|
|
20240909,135100,10714303950,4635,4635,4635,4630,2049
|
|
20240909,135000,10704806845,4630,4635,4635,4630,913
|
|
20240909,134900,10700578345,4630,4630,4635,4630,194
|
|
20240909,134800,10699680110,4625,4620,4630,4620,3633
|
|
20240909,134700,10682877525,4620,4615,4620,4610,1924
|
|
20240909,134600,10673998205,4610,4620,4620,4610,876
|
|
20240909,134500,10669958465,4620,4615,4625,4610,925
|
|
20240909,134400,10665691220,4625,4620,4625,4615,2235
|
|
20240909,134300,10655376425,4620,4620,4620,4620,2
|
|
20240909,134200,10655367185,4625,4620,4625,4610,4641
|
|
20240909,134100,10633934050,4620,4625,4630,4620,1688
|
|
20240909,134000,10626122010,4625,4630,4635,4625,1555
|
|
20240909,133900,10618919820,4630,4640,4640,4630,1380
|
|
20240909,133800,10612524105,4635,4630,4640,4630,1492
|
|
20240909,133700,10605603690,4630,4630,4630,4630,117
|
|
20240909,133600,10605061980,4630,4635,4635,4630,372
|
|
20240909,133500,10603337780,4630,4635,4635,4630,111
|
|
20240909,133400,10602823800,4630,4630,4630,4630,245
|
|
20240909,133300,10601689450,4630,4630,4635,4630,68
|
|
20240909,133200,10601374485,4630,4630,4630,4625,108
|
|
20240909,133100,10600874600,4630,4640,4640,4630,6
|
|
20240909,133000,10600846770,4645,4630,4645,4630,436
|
|
20240909,132900,10598825115,4625,4630,4650,4620,3218
|
|
20240909,132800,10583898980,4630,4635,4640,4630,390
|
|
20240909,132700,10582090600,4635,4620,4635,4620,55
|
|
20240909,132600,10581835960,4635,4625,4640,4610,1736
|
|
20240909,132500,10573789795,4610,4615,4620,4610,1939
|
|
20240909,132400,10564841590,4615,4615,4615,4615,203
|
|
20240909,132300,10563904745,4615,4630,4630,4615,799
|
|
20240909,132200,10560217180,4630,4615,4630,4615,402
|
|
20240909,132100,10558361935,4615,4615,4620,4615,116
|
|
20240909,132000,10557826580,4615,4615,4630,4615,288
|
|
20240909,131900,10556497430,4615,4615,4615,4610,6040
|
|
20240909,131800,10528631675,4610,4610,4610,4610,16
|
|
20240909,131700,10528557915,4615,4605,4615,4605,448
|
|
20240909,131600,10526494865,4605,4615,4615,4605,97
|
|
20240909,131500,10526048070,4615,4615,4615,4600,2836
|
|
20240909,131400,10512989870,4615,4615,4615,4615,529
|
|
20240909,131300,10510548535,4615,4630,4630,4615,2
|
|
20240909,131200,10510539290,4630,4615,4630,4615,2
|
|
20240909,131100,10510530045,4615,4625,4630,4610,2648
|
|
20240909,131000,10498310740,4620,4630,4630,4620,292
|
|
20240909,130900,10496961060,4625,4630,4630,4625,153
|
|
20240909,130800,10496253310,4630,4645,4645,4630,2
|
|
20240909,130700,10496244035,4620,4615,4645,4615,368
|
|
20240909,130600,10494539920,4615,4620,4620,4615,441
|
|
20240909,130500,10492502505,4620,4625,4630,4620,476
|
|
20240909,130400,10490299670,4630,4630,4635,4630,644
|
|
20240909,130300,10487317335,4625,4630,4630,4625,77
|
|
20240909,130200,10486960835,4630,4635,4635,4615,1388
|
|
20240909,130100,10480535400,4635,4630,4635,4610,495
|
|
20240909,130000,10478244200,4620,4615,4635,4610,1240
|
|
20240909,125900,10472520145,4615,4595,4615,4590,716
|
|
20240909,125800,10469230110,4595,4610,4610,4590,1588
|
|
20240909,125700,10461937270,4610,4620,4620,4610,128
|
|
20240909,125600,10461346100,4620,4595,4630,4595,829
|
|
20240909,125500,10457516360,4595,4625,4625,4595,4405
|
|
20240909,125400,10437226480,4625,4630,4630,4625,1167
|
|
20240909,125300,10431826605,4630,4645,4645,4630,2607
|
|
20240909,125200,10419731990,4645,4645,4645,4640,54
|
|
20240909,125100,10419481265,4645,4645,4645,4645,281
|
|
20240909,125000,10418176020,4640,4635,4655,4635,863
|
|
20240909,124900,10414168035,4635,4650,4650,4635,2339
|
|
20240909,124800,10403320455,4650,4645,4660,4635,3572
|
|
20240909,124700,10386722375,4645,4640,4650,4640,5182
|
|
20240909,124600,10362634365,4640,4635,4645,4620,5463
|
|
20240909,124500,10337286415,4635,4630,4635,4620,1653
|
|
20240909,124400,10329631115,4620,4635,4635,4620,371
|
|
20240909,124300,10327912295,4635,4620,4635,4615,1185
|
|
20240909,124200,10322425955,4615,4610,4625,4590,1663
|
|
20240909,124100,10314750145,4590,4590,4600,4590,2166
|
|
20240909,124000,10304806555,4590,4585,4590,4585,264
|
|
20240909,123900,10303594805,4575,4570,4630,4570,2486
|
|
20240909,123800,10292156740,4570,4610,4610,4555,9881
|
|
20240909,123700,10246876890,4610,4610,4610,4610,1
|
|
20240909,123600,10246872280,4605,4595,4620,4590,2918
|
|
20240909,123500,10233440705,4590,4590,4590,4590,103
|
|
20240909,123400,10232967935,4590,4590,4595,4590,338
|
|
20240909,123300,10231415900,4580,4595,4595,4580,2681
|
|
20240909,123200,10219117160,4595,4595,4595,4590,602
|
|
20240909,123100,10216353155,4595,4605,4605,4595,178
|
|
20240909,123000,10215534980,4595,4595,4605,4595,529
|
|
20240909,122900,10213104115,4605,4605,4605,4595,67
|
|
20240909,122800,10212795745,4590,4595,4605,4590,758
|
|
20240909,122700,10209313575,4610,4610,4610,4595,21
|
|
20240909,122600,10209216780,4590,4605,4610,4590,3349
|
|
20240909,122500,10193786990,4595,4610,4610,4595,313
|
|
20240909,122400,10192347075,4610,4590,4610,4590,582
|
|
20240909,122300,10189669790,4610,4590,4610,4590,33
|
|
20240909,122200,10189518300,4590,4610,4610,4590,345
|
|
20240909,122100,10187934730,4590,4590,4610,4590,59
|
|
20240909,122000,10187663650,4590,4595,4595,4590,2618
|
|
20240909,121900,10175633945,4595,4600,4600,4595,302
|
|
20240909,121800,10174244845,4600,4610,4610,4600,786
|
|
20240909,121700,10170625170,4610,4605,4610,4605,48
|
|
20240909,121600,10170404125,4600,4610,4610,4600,218
|
|
20240909,121500,10169400235,4605,4605,4615,4605,1324
|
|
20240909,121400,10163295840,4605,4615,4615,4605,335
|
|
20240909,121300,10161750885,4605,4600,4605,4600,659
|
|
20240909,121200,10158719480,4600,4605,4615,4600,1019
|
|
20240909,121100,10154029170,4605,4610,4625,4600,7853
|
|
20240909,121000,10117866690,4610,4620,4620,4610,1089
|
|
20240909,120900,10112838030,4615,4640,4640,4615,646
|
|
20240909,120800,10109843050,4635,4620,4635,4605,2968
|
|
20240909,120700,10096136375,4620,4620,4620,4610,2605
|
|
20240909,120600,10084101285,4605,4625,4630,4605,1693
|
|
20240909,120500,10076288565,4625,4650,4665,4625,5339
|
|
20240909,120400,10051499025,4665,4600,4665,4600,13209
|
|
20240909,120300,9990268740,4595,4605,4605,4595,554
|
|
20240909,120200,9987720215,4605,4605,4610,4595,1089
|
|
20240909,120100,9982705340,4605,4595,4605,4595,1053
|
|
20240909,120000,9977862965,4600,4595,4600,4590,1016
|
|
20240909,115900,9973194295,4590,4585,4590,4560,4370
|
|
20240909,115800,9953180435,4590,4555,4590,4550,1157
|
|
20240909,115700,9947911915,4550,4565,4565,4550,1014
|
|
20240909,115600,9943290080,4560,4590,4590,4560,2792
|
|
20240909,115500,9930521235,4590,4595,4600,4590,553
|
|
20240909,115400,9927981210,4600,4595,4600,4595,404
|
|
20240909,115300,9926123080,4595,4600,4615,4590,1059
|
|
20240909,115200,9921250630,4595,4605,4605,4595,1185
|
|
20240909,115100,9915804480,4595,4585,4630,4585,5156
|
|
20240909,115000,9892079180,4585,4605,4605,4580,5835
|
|
20240909,114900,9865256125,4610,4600,4610,4600,2680
|
|
20240909,114800,9852908970,4605,4585,4605,4585,7379
|
|
20240909,114700,9819008210,4585,4560,4590,4560,8389
|
|
20240909,114600,9780637855,4565,4540,4575,4525,7551
|
|
20240909,114500,9746234410,4540,4515,4540,4515,3074
|
|
20240909,114400,9732301035,4515,4515,4525,4515,2677
|
|
20240909,114300,9720210275,4505,4505,4515,4505,39
|
|
20240909,114200,9720034230,4500,4505,4515,4500,649
|
|
20240909,114100,9717108420,4500,4495,4500,4485,1583
|
|
20240909,114000,9709987935,4490,4490,4495,4480,2422
|
|
20240909,113900,9699114100,4485,4470,4485,4470,1343
|
|
20240909,113800,9693100345,4465,4490,4490,4465,9470
|
|
20240909,113700,9650742555,4485,4505,4505,4485,2025
|
|
20240909,113600,9641627255,4505,4505,4510,4505,197
|
|
20240909,113500,9640739715,4505,4510,4515,4505,65
|
|
20240909,113400,9640446625,4500,4510,4515,4490,2045
|
|
20240909,113300,9631257435,4510,4500,4510,4490,695
|
|
20240909,113200,9628129865,4485,4490,4495,4485,460
|
|
20240909,113100,9626066350,4500,4495,4500,4490,211
|
|
20240909,113000,9625117475,4490,4485,4500,4485,317
|
|
20240909,112900,9623694635,4485,4480,4500,4480,338
|
|
20240909,112800,9622175970,4500,4480,4500,4480,926
|
|
20240909,112700,9618015330,4480,4505,4505,4475,11298
|
|
20240909,112600,9567282105,4500,4510,4510,4500,463
|
|
20240909,112500,9565195790,4505,4505,4505,4500,578
|
|
20240909,112400,9562592530,4500,4505,4505,4495,3560
|
|
20240909,112300,9546582375,4500,4495,4500,4495,1952
|
|
20240909,112200,9537801200,4500,4500,4515,4495,6525
|
|
20240909,112100,9508445300,4505,4495,4505,4495,976
|
|
20240909,112000,9504054470,4485,4480,4490,4480,2057
|
|
20240909,111900,9494837715,4480,4490,4495,4470,7686
|
|
20240909,111800,9460432015,4490,4480,4495,4470,1128
|
|
20240909,111700,9455368670,4460,4470,4500,4460,5702
|
|
20240909,111600,9429882455,4470,4490,4495,4470,6827
|
|
20240909,111500,9399283275,4490,4485,4500,4475,13900
|
|
20240909,111400,9336926040,4485,4530,4530,4470,31309
|
|
20240909,111300,9196023025,4530,4540,4540,4525,3825
|
|
20240909,111200,9178705250,4525,4525,4535,4515,5656
|
|
20240909,111100,9153128555,4525,4560,4560,4520,11175
|
|
20240909,111000,9102512885,4560,4540,4570,4530,12383
|
|
20240909,110900,9046264450,4535,4605,4605,4520,37639
|
|
20240909,110800,8874124035,4605,4605,4605,4605,1766
|
|
20240909,110700,8865991605,4605,4610,4610,4605,3495
|
|
20240909,110600,8849886200,4610,4610,4610,4605,3067
|
|
20240909,110500,8835750160,4610,4625,4625,4610,5809
|
|
20240909,110400,8808928930,4625,4630,4630,4625,335
|
|
20240909,110300,8807379550,4625,4630,4630,4625,84
|
|
20240909,110200,8806990795,4625,4625,4630,4625,1479
|
|
20240909,110100,8800150370,4625,4625,4625,4625,90
|
|
20240909,110000,8799734120,4630,4630,4645,4630,850
|
|
20240909,105900,8795797605,4630,4645,4645,4630,154
|
|
20240909,105800,8795084540,4630,4645,4645,4630,117
|
|
20240909,105700,8794541140,4635,4640,4650,4635,1798
|
|
20240909,105600,8786204800,4640,4635,4650,4635,461
|
|
20240909,105500,8784067965,4635,4630,4655,4630,7299
|
|
20240909,105400,8750268530,4625,4620,4640,4620,1027
|
|
20240909,105300,8745523355,4620,4625,4645,4620,13440
|
|
20240909,105200,8683355405,4630,4650,4650,4625,2237
|
|
20240909,105100,8672988575,4645,4645,4645,4645,186
|
|
20240909,105000,8672124605,4640,4630,4650,4630,503
|
|
20240909,104900,8669793500,4625,4620,4630,4620,1328
|
|
20240909,104800,8663653695,4620,4620,4620,4605,2157
|
|
20240909,104700,8653711390,4620,4620,4630,4620,1002
|
|
20240909,104600,8649081125,4625,4620,4630,4620,2112
|
|
20240909,104500,8639314185,4615,4610,4615,4610,1439
|
|
20240909,104400,8632676225,4610,4615,4615,4605,8206
|
|
20240909,104300,8594859905,4615,4630,4635,4610,2551
|
|
20240909,104200,8583052020,4630,4610,4630,4605,6677
|
|
20240909,104100,8552270175,4610,4625,4630,4610,6164
|
|
20240909,104000,8523798315,4630,4635,4640,4630,5088
|
|
20240909,103900,8500238490,4635,4640,4640,4635,2352
|
|
20240909,103800,8489331320,4640,4650,4665,4640,1320
|
|
20240909,103700,8483204845,4650,4665,4665,4650,631
|
|
20240909,103600,8480270680,4650,4640,4650,4640,514
|
|
20240909,103500,8477885100,4640,4670,4675,4640,2383
|
|
20240909,103400,8466797110,4670,4660,4675,4660,2341
|
|
20240909,103300,8455875235,4660,4675,4680,4660,2211
|
|
20240909,103200,8445550775,4675,4675,4680,4675,470
|
|
20240909,103100,8443352080,4675,4695,4695,4670,5675
|
|
20240909,103000,8416773440,4690,4680,4700,4680,3052
|
|
20240909,102900,8402454530,4670,4675,4685,4670,1665
|
|
20240909,102800,8394667010,4675,4675,4685,4675,634
|
|
20240909,102700,8391697950,4685,4690,4690,4670,1915
|
|
20240909,102600,8382742945,4670,4680,4695,4670,3492
|
|
20240909,102500,8366386855,4680,4695,4700,4675,4012
|
|
20240909,102400,8347597675,4695,4650,4705,4650,8449
|
|
20240909,102300,8308049475,4625,4630,4650,4625,1240
|
|
20240909,102200,8302308260,4625,4640,4645,4625,5077
|
|
20240909,102100,8278795570,4625,4640,4640,4625,1870
|
|
20240909,102000,8270131030,4640,4635,4640,4625,3162
|
|
20240909,101900,8255489950,4635,4635,4640,4635,380
|
|
20240909,101800,8253728645,4635,4640,4645,4635,2556
|
|
20240909,101700,8241870725,4635,4640,4640,4635,1240
|
|
20240909,101600,8236119350,4640,4635,4640,4635,941
|
|
20240909,101500,8231756785,4635,4650,4650,4630,910
|
|
20240909,101400,8227538785,4650,4640,4650,4635,1744
|
|
20240909,101300,8219433080,4640,4635,4640,4620,4941
|
|
20240909,101200,8196575255,4635,4630,4655,4615,6057
|
|
20240909,101100,8168547500,4630,4650,4655,4630,11188
|
|
20240909,101000,8116637865,4650,4660,4665,4650,2738
|
|
20240909,100900,8103896815,4655,4660,4665,4655,1798
|
|
20240909,100800,8095521915,4660,4665,4665,4660,3464
|
|
20240909,100700,8079379025,4665,4665,4670,4660,1143
|
|
20240909,100600,8074046885,4665,4680,4680,4665,181
|
|
20240909,100500,8073201130,4680,4660,4685,4650,5198
|
|
20240909,100400,8049002615,4660,4660,4665,4660,2049
|
|
20240909,100300,8039452880,4660,4665,4670,4660,1815
|
|
20240909,100200,8030992040,4665,4675,4675,4665,1360
|
|
20240909,100100,8024641260,4675,4670,4680,4670,2948
|
|
20240909,100000,8010855515,4675,4675,4675,4665,2704
|
|
20240909,095900,7998233025,4675,4665,4675,4655,5277
|
|
20240909,095800,7973600320,4665,4660,4675,4660,5879
|
|
20240909,095700,7946149035,4665,4635,4665,4630,5214
|
|
20240909,095600,7921946085,4635,4635,4635,4635,1006
|
|
20240909,095500,7917283275,4640,4640,4640,4630,1275
|
|
20240909,095400,7911371270,4640,4640,4645,4630,2528
|
|
20240909,095300,7899644175,4640,4615,4640,4615,5295
|
|
20240909,095200,7875166350,4615,4620,4625,4610,6710
|
|
20240909,095100,7844202915,4620,4630,4640,4615,10510
|
|
20240909,095000,7795603380,4630,4670,4670,4630,10441
|
|
20240909,094900,7747130870,4650,4635,4680,4625,10216
|
|
20240909,094800,7699649825,4635,4630,4655,4610,15788
|
|
20240909,094700,7626396245,4635,4705,4705,4585,59247
|
|
20240909,094600,7350776435,4700,4750,4750,4700,35146
|
|
20240909,094500,7184864775,4745,4760,4760,4745,10685
|
|
20240909,094400,7134104055,4755,4785,4785,4755,5903
|
|
20240909,094300,7105978680,4775,4785,4790,4765,8014
|
|
20240909,094200,7067681595,4785,4775,4785,4765,2634
|
|
20240909,094100,7055100635,4780,4790,4790,4760,9638
|
|
20240909,094000,7009123590,4790,4780,4790,4765,4672
|
|
20240909,093900,6986786615,4780,4775,4780,4765,6998
|
|
20240909,093800,6953400565,4775,4805,4805,4770,5806
|
|
20240909,093700,6925602050,4800,4815,4815,4800,6371
|
|
20240909,093600,6894989605,4815,4825,4830,4795,16912
|
|
20240909,093500,6813554265,4820,4795,4835,4770,29076
|
|
20240909,093400,6673480610,4795,4760,4795,4755,7622
|
|
20240909,093300,6637113820,4760,4755,4765,4750,1496
|
|
20240909,093200,6629998635,4755,4760,4760,4745,3753
|
|
20240909,093100,6612164465,4760,4770,4770,4740,4679
|
|
20240909,093000,6589960450,4745,4770,4770,4745,11542
|
|
20240909,092900,6535024715,4770,4780,4780,4770,1686
|
|
20240909,092800,6526973585,4780,4735,4785,4735,4753
|
|
20240909,092700,6504378085,4735,4765,4765,4735,16881
|
|
20240909,092600,6424182220,4765,4785,4785,4760,15157
|
|
20240909,092500,6351942350,4780,4805,4805,4780,7781
|
|
20240909,092400,6314664805,4795,4800,4815,4780,13294
|
|
20240909,092300,6250861725,4790,4785,4795,4760,24625
|
|
20240909,092200,6133250840,4785,4795,4805,4785,12144
|
|
20240909,092100,6075073630,4800,4800,4800,4785,6867
|
|
20240909,092000,6042171275,4800,4825,4825,4780,26763
|
|
20240909,091900,5913911680,4825,4805,4825,4800,18252
|
|
20240909,091800,5826158415,4800,4855,4865,4795,62028
|
|
20240909,091700,5526869720,4850,4940,4950,4835,133853
|
|
20240909,091600,4873608270,4940,4795,4940,4780,144916
|
|
20240909,091500,4170051025,4795,4745,4805,4745,21522
|
|
20240909,091400,4067172215,4745,4730,4770,4730,10476
|
|
20240909,091300,4017408745,4740,4760,4765,4730,21985
|
|
20240909,091200,3913159550,4750,4765,4820,4750,51426
|
|
20240909,091100,3666929245,4765,4780,4785,4765,2522
|
|
20240909,091000,3654888910,4760,4805,4805,4750,20958
|
|
20240909,090900,3554762195,4805,4785,4815,4760,24319
|
|
20240909,090800,3438391015,4780,4765,4790,4760,11989
|
|
20240909,090700,3381122285,4760,4780,4810,4760,28571
|
|
20240909,090600,3244552340,4760,4800,4805,4755,31112
|
|
20240909,090500,3095924585,4805,4795,4820,4770,43026
|
|
20240909,090400,2889741145,4810,4750,4810,4740,47489
|
|
20240909,090300,2662949505,4745,4700,4770,4685,35221
|
|
20240909,090200,2496038030,4700,4780,4785,4700,59734
|
|
20240909,090100,2212407505,4780,4755,4880,4755,218380
|
|
20240909,090000,1160777430,4785,4735,4805,4730,242510
|