736 lines
36 KiB
CSV
736 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,211300,3536704370,4455,4455,4455,4455,12025
|
|
20240910,211200,3536704370,4455,4455,4455,4455,0
|
|
20240910,211100,3536704370,4455,4455,4455,4455,0
|
|
20240910,211000,3536704370,4455,4455,4455,4455,0
|
|
20240910,210900,3536704370,4455,4455,4455,4455,0
|
|
20240910,210800,3536704370,4455,4455,4455,4455,0
|
|
20240910,210700,3536704370,4455,4455,4455,4455,0
|
|
20240910,210600,3536704370,4455,4455,4455,4455,0
|
|
20240910,210500,3536704370,4455,4455,4455,4455,0
|
|
20240910,210400,3536704370,4455,4455,4455,4455,0
|
|
20240910,210300,3536704370,4455,4455,4455,4455,0
|
|
20240910,210200,3536704370,4455,4455,4455,4455,0
|
|
20240910,210100,3536704370,4455,4455,4455,4455,0
|
|
20240910,210000,3536704370,4455,4455,4455,4455,0
|
|
20240910,205900,3536704370,4455,4455,4455,4455,0
|
|
20240910,205800,3536704370,4455,4455,4455,4455,0
|
|
20240910,205700,3536704370,4455,4455,4455,4455,0
|
|
20240910,205600,3536704370,4455,4455,4455,4455,0
|
|
20240910,205500,3536704370,4455,4455,4455,4455,0
|
|
20240910,205400,3536704370,4455,4455,4455,4455,0
|
|
20240910,205300,3536704370,4455,4455,4455,4455,0
|
|
20240910,205200,3536704370,4455,4455,4455,4455,0
|
|
20240910,205100,3536704370,4455,4455,4455,4455,0
|
|
20240910,205000,3536704370,4455,4455,4455,4455,0
|
|
20240910,204900,3536704370,4455,4455,4455,4455,0
|
|
20240910,204800,3536704370,4455,4455,4455,4455,0
|
|
20240910,204700,3536704370,4455,4455,4455,4455,0
|
|
20240910,204600,3536704370,4455,4455,4455,4455,0
|
|
20240910,204500,3536704370,4455,4455,4455,4455,0
|
|
20240910,204400,3536704370,4455,4455,4455,4455,0
|
|
20240910,204300,3536704370,4455,4455,4455,4455,12025
|
|
20240910,204200,3536704370,4455,4455,4455,4455,0
|
|
20240910,204100,3536704370,4455,4455,4455,4455,0
|
|
20240910,204000,3536704370,4455,4455,4455,4455,0
|
|
20240910,203900,3536704370,4455,4455,4455,4455,0
|
|
20240910,203800,3536704370,4455,4455,4455,4455,0
|
|
20240910,203700,3536704370,4455,4455,4455,4455,0
|
|
20240910,203600,3536704370,4455,4455,4455,4455,0
|
|
20240910,203500,3536704370,4455,4455,4455,4455,0
|
|
20240910,203400,3536704370,4455,4455,4455,4455,0
|
|
20240910,203300,3536704370,4455,4455,4455,4455,0
|
|
20240910,203200,3536704370,4455,4455,4455,4455,0
|
|
20240910,203100,3536704370,4455,4455,4455,4455,0
|
|
20240910,203000,3536704370,4455,4455,4455,4455,0
|
|
20240910,202900,3536704370,4455,4455,4455,4455,0
|
|
20240910,202800,3536704370,4455,4455,4455,4455,0
|
|
20240910,202700,3536704370,4455,4455,4455,4455,0
|
|
20240910,202600,3536704370,4455,4455,4455,4455,0
|
|
20240910,202500,3536704370,4455,4455,4455,4455,0
|
|
20240910,202400,3536704370,4455,4455,4455,4455,0
|
|
20240910,202300,3536704370,4455,4455,4455,4455,0
|
|
20240910,202200,3536704370,4455,4455,4455,4455,0
|
|
20240910,202100,3536704370,4455,4455,4455,4455,0
|
|
20240910,202000,3536704370,4455,4455,4455,4455,0
|
|
20240910,201900,3536704370,4455,4455,4455,4455,0
|
|
20240910,201800,3536704370,4455,4455,4455,4455,0
|
|
20240910,201700,3536704370,4455,4455,4455,4455,0
|
|
20240910,201600,3536704370,4455,4455,4455,4455,0
|
|
20240910,201500,3536704370,4455,4455,4455,4455,0
|
|
20240910,201400,3536704370,4455,4455,4455,4455,0
|
|
20240910,201300,3536704370,4455,4455,4455,4455,12025
|
|
20240910,201200,3536704370,4455,4455,4455,4455,0
|
|
20240910,201100,3536704370,4455,4455,4455,4455,0
|
|
20240910,201000,3536704370,4455,4455,4455,4455,0
|
|
20240910,200900,3536704370,4455,4455,4455,4455,0
|
|
20240910,200800,3536704370,4455,4455,4455,4455,0
|
|
20240910,200700,3536704370,4455,4455,4455,4455,0
|
|
20240910,200600,3536704370,4455,4455,4455,4455,0
|
|
20240910,200500,3536704370,4455,4455,4455,4455,0
|
|
20240910,200400,3536704370,4455,4455,4455,4455,0
|
|
20240910,200300,3536704370,4455,4455,4455,4455,0
|
|
20240910,200200,3536704370,4455,4455,4455,4455,0
|
|
20240910,200100,3536704370,4455,4455,4455,4455,0
|
|
20240910,200000,3536704370,4455,4455,4455,4455,0
|
|
20240910,195900,3536704370,4455,4455,4455,4455,0
|
|
20240910,195800,3536704370,4455,4455,4455,4455,0
|
|
20240910,195700,3536704370,4455,4455,4455,4455,0
|
|
20240910,195600,3536704370,4455,4455,4455,4455,0
|
|
20240910,195500,3536704370,4455,4455,4455,4455,0
|
|
20240910,195400,3536704370,4455,4455,4455,4455,0
|
|
20240910,195300,3536704370,4455,4455,4455,4455,0
|
|
20240910,195200,3536704370,4455,4455,4455,4455,0
|
|
20240910,195100,3536704370,4455,4455,4455,4455,0
|
|
20240910,195000,3536704370,4455,4455,4455,4455,0
|
|
20240910,194900,3536704370,4455,4455,4455,4455,0
|
|
20240910,194800,3536704370,4455,4455,4455,4455,0
|
|
20240910,194700,3536704370,4455,4455,4455,4455,0
|
|
20240910,194600,3536704370,4455,4455,4455,4455,0
|
|
20240910,194500,3536704370,4455,4455,4455,4455,0
|
|
20240910,194400,3536704370,4455,4455,4455,4455,0
|
|
20240910,194300,3536704370,4455,4455,4455,4455,12025
|
|
20240910,194200,3536704370,4455,4455,4455,4455,0
|
|
20240910,194100,3536704370,4455,4455,4455,4455,0
|
|
20240910,194000,3536704370,4455,4455,4455,4455,0
|
|
20240910,193900,3536704370,4455,4455,4455,4455,0
|
|
20240910,193800,3536704370,4455,4455,4455,4455,0
|
|
20240910,193700,3536704370,4455,4455,4455,4455,0
|
|
20240910,193600,3536704370,4455,4455,4455,4455,0
|
|
20240910,193500,3536704370,4455,4455,4455,4455,0
|
|
20240910,193400,3536704370,4455,4455,4455,4455,0
|
|
20240910,193300,3536704370,4455,4455,4455,4455,0
|
|
20240910,193200,3536704370,4455,4455,4455,4455,0
|
|
20240910,193100,3536704370,4455,4455,4455,4455,0
|
|
20240910,193000,3536704370,4455,4455,4455,4455,0
|
|
20240910,192900,3536704370,4455,4455,4455,4455,0
|
|
20240910,192800,3536704370,4455,4455,4455,4455,0
|
|
20240910,192700,3536704370,4455,4455,4455,4455,0
|
|
20240910,192600,3536704370,4455,4455,4455,4455,0
|
|
20240910,192500,3536704370,4455,4455,4455,4455,0
|
|
20240910,192400,3536704370,4455,4455,4455,4455,0
|
|
20240910,192300,3536704370,4455,4455,4455,4455,0
|
|
20240910,192200,3536704370,4455,4455,4455,4455,0
|
|
20240910,192100,3536704370,4455,4455,4455,4455,0
|
|
20240910,192000,3536704370,4455,4455,4455,4455,0
|
|
20240910,191900,3536704370,4455,4455,4455,4455,0
|
|
20240910,191800,3536704370,4455,4455,4455,4455,0
|
|
20240910,191700,3536704370,4455,4455,4455,4455,0
|
|
20240910,191600,3536704370,4455,4455,4455,4455,0
|
|
20240910,191500,3536704370,4455,4455,4455,4455,0
|
|
20240910,191400,3536704370,4455,4455,4455,4455,0
|
|
20240910,191300,3536704370,4455,4455,4455,4455,12025
|
|
20240910,191200,3536704370,4455,4455,4455,4455,0
|
|
20240910,191100,3536704370,4455,4455,4455,4455,0
|
|
20240910,191000,3536704370,4455,4455,4455,4455,0
|
|
20240910,190900,3536704370,4455,4455,4455,4455,0
|
|
20240910,190800,3536704370,4455,4455,4455,4455,0
|
|
20240910,190700,3536704370,4455,4455,4455,4455,0
|
|
20240910,190600,3536704370,4455,4455,4455,4455,0
|
|
20240910,190500,3536704370,4455,4455,4455,4455,0
|
|
20240910,190400,3536704370,4455,4455,4455,4455,0
|
|
20240910,190300,3536704370,4455,4455,4455,4455,0
|
|
20240910,190200,3536704370,4455,4455,4455,4455,0
|
|
20240910,190100,3536704370,4455,4455,4455,4455,0
|
|
20240910,190000,3536704370,4455,4455,4455,4455,0
|
|
20240910,185900,3536704370,4455,4455,4455,4455,0
|
|
20240910,185800,3536704370,4455,4455,4455,4455,0
|
|
20240910,185700,3536704370,4455,4455,4455,4455,0
|
|
20240910,185600,3536704370,4455,4455,4455,4455,0
|
|
20240910,185500,3536704370,4455,4455,4455,4455,0
|
|
20240910,185400,3536704370,4455,4455,4455,4455,0
|
|
20240910,185300,3536704370,4455,4455,4455,4455,0
|
|
20240910,185200,3536704370,4455,4455,4455,4455,0
|
|
20240910,185100,3536704370,4455,4455,4455,4455,0
|
|
20240910,185000,3536704370,4455,4455,4455,4455,0
|
|
20240910,184900,3536704370,4455,4455,4455,4455,0
|
|
20240910,184800,3536704370,4455,4455,4455,4455,0
|
|
20240910,184700,3536704370,4455,4455,4455,4455,0
|
|
20240910,184600,3536704370,4455,4455,4455,4455,0
|
|
20240910,184500,3536704370,4455,4455,4455,4455,0
|
|
20240910,184400,3536704370,4455,4455,4455,4455,0
|
|
20240910,184300,3536704370,4455,4455,4455,4455,12025
|
|
20240910,184200,3536704370,4455,4455,4455,4455,0
|
|
20240910,184100,3536704370,4455,4455,4455,4455,0
|
|
20240910,184000,3536704370,4455,4455,4455,4455,0
|
|
20240910,183900,3536704370,4455,4455,4455,4455,0
|
|
20240910,183800,3536704370,4455,4455,4455,4455,0
|
|
20240910,183700,3536704370,4455,4455,4455,4455,0
|
|
20240910,183600,3536704370,4455,4455,4455,4455,0
|
|
20240910,183500,3536704370,4455,4455,4455,4455,0
|
|
20240910,183400,3536704370,4455,4455,4455,4455,0
|
|
20240910,183300,3536704370,4455,4455,4455,4455,0
|
|
20240910,183200,3536704370,4455,4455,4455,4455,0
|
|
20240910,183100,3536704370,4455,4455,4455,4455,0
|
|
20240910,183000,3536704370,4455,4455,4455,4455,0
|
|
20240910,182900,3536704370,4455,4455,4455,4455,0
|
|
20240910,182800,3536704370,4455,4455,4455,4455,0
|
|
20240910,182700,3536704370,4455,4455,4455,4455,0
|
|
20240910,182600,3536704370,4455,4455,4455,4455,0
|
|
20240910,182500,3536704370,4455,4455,4455,4455,0
|
|
20240910,182400,3536704370,4455,4455,4455,4455,0
|
|
20240910,182300,3536704370,4455,4455,4455,4455,0
|
|
20240910,182200,3536704370,4455,4455,4455,4455,0
|
|
20240910,182100,3536704370,4455,4455,4455,4455,0
|
|
20240910,182000,3536704370,4455,4455,4455,4455,0
|
|
20240910,181900,3536704370,4455,4455,4455,4455,0
|
|
20240910,181800,3536704370,4455,4455,4455,4455,0
|
|
20240910,181700,3536704370,4455,4455,4455,4455,0
|
|
20240910,181600,3536704370,4455,4455,4455,4455,0
|
|
20240910,181500,3536704370,4455,4455,4455,4455,0
|
|
20240910,181400,3536704370,4455,4455,4455,4455,0
|
|
20240910,181300,3536704370,4455,4455,4455,4455,12025
|
|
20240910,181200,3536704370,4455,4455,4455,4455,0
|
|
20240910,181100,3536704370,4455,4455,4455,4455,0
|
|
20240910,181000,3536704370,4455,4455,4455,4455,0
|
|
20240910,180900,3536704370,4455,4455,4455,4455,0
|
|
20240910,180800,3536704370,4455,4455,4455,4455,0
|
|
20240910,180700,3536704370,4455,4455,4455,4455,0
|
|
20240910,180600,3536704370,4455,4455,4455,4455,0
|
|
20240910,180500,3536704370,4455,4455,4455,4455,0
|
|
20240910,180400,3536704370,4455,4455,4455,4455,0
|
|
20240910,180300,3536704370,4455,4455,4455,4455,0
|
|
20240910,180200,3536704370,4455,4455,4455,4455,0
|
|
20240910,180100,3536704370,4455,4455,4455,4455,0
|
|
20240910,180000,3536704370,4455,4455,4455,4455,0
|
|
20240910,175900,3536704370,4455,4455,4455,4455,0
|
|
20240910,175800,3536704370,4455,4455,4455,4455,0
|
|
20240910,175700,3536704370,4455,4455,4455,4455,0
|
|
20240910,175600,3536704370,4455,4455,4455,4455,0
|
|
20240910,175500,3536704370,4455,4455,4455,4455,0
|
|
20240910,175400,3536704370,4455,4455,4455,4455,0
|
|
20240910,175300,3536704370,4455,4455,4455,4455,0
|
|
20240910,175200,3536704370,4455,4455,4455,4455,0
|
|
20240910,175100,3536704370,4455,4455,4455,4455,0
|
|
20240910,175000,3536704370,4455,4455,4455,4455,0
|
|
20240910,174900,3536704370,4455,4455,4455,4455,0
|
|
20240910,174800,3536704370,4455,4455,4455,4455,0
|
|
20240910,174700,3536704370,4455,4455,4455,4455,0
|
|
20240910,174600,3536704370,4455,4455,4455,4455,0
|
|
20240910,174500,3536704370,4455,4455,4455,4455,0
|
|
20240910,174400,3536704370,4455,4455,4455,4455,0
|
|
20240910,174300,3536704370,4455,4455,4455,4455,12025
|
|
20240910,174200,3536704370,4455,4455,4455,4455,0
|
|
20240910,174100,3536704370,4455,4455,4455,4455,0
|
|
20240910,174000,3536704370,4455,4455,4455,4455,0
|
|
20240910,173900,3536704370,4455,4455,4455,4455,0
|
|
20240910,173800,3536704370,4455,4455,4455,4455,0
|
|
20240910,173700,3536704370,4455,4455,4455,4455,0
|
|
20240910,173600,3536704370,4455,4455,4455,4455,0
|
|
20240910,173500,3536704370,4455,4455,4455,4455,0
|
|
20240910,173400,3536704370,4455,4455,4455,4455,0
|
|
20240910,173300,3536704370,4455,4455,4455,4455,0
|
|
20240910,173200,3536704370,4455,4455,4455,4455,0
|
|
20240910,173100,3536704370,4455,4455,4455,4455,0
|
|
20240910,173000,3536704370,4455,4455,4455,4455,0
|
|
20240910,172900,3536704370,4455,4455,4455,4455,0
|
|
20240910,172800,3536704370,4455,4455,4455,4455,0
|
|
20240910,172700,3536704370,4455,4455,4455,4455,0
|
|
20240910,172600,3536704370,4455,4455,4455,4455,0
|
|
20240910,172500,3536704370,4455,4455,4455,4455,0
|
|
20240910,172400,3536704370,4455,4455,4455,4455,0
|
|
20240910,172300,3536704370,4455,4455,4455,4455,0
|
|
20240910,172200,3536704370,4455,4455,4455,4455,0
|
|
20240910,172100,3536704370,4455,4455,4455,4455,0
|
|
20240910,172000,3536704370,4455,4455,4455,4455,0
|
|
20240910,171900,3536704370,4455,4455,4455,4455,0
|
|
20240910,171800,3536704370,4455,4455,4455,4455,0
|
|
20240910,171700,3536704370,4455,4455,4455,4455,0
|
|
20240910,171600,3536704370,4455,4455,4455,4455,0
|
|
20240910,171500,3536704370,4455,4455,4455,4455,0
|
|
20240910,171400,3536704370,4455,4455,4455,4455,0
|
|
20240910,171300,3536704370,4455,4455,4455,4455,12025
|
|
20240910,171200,3536704370,4455,4455,4455,4455,0
|
|
20240910,171100,3536704370,4455,4455,4455,4455,0
|
|
20240910,171000,3536704370,4455,4455,4455,4455,0
|
|
20240910,170900,3536704370,4455,4455,4455,4455,0
|
|
20240910,170800,3536704370,4455,4455,4455,4455,0
|
|
20240910,170700,3536704370,4455,4455,4455,4455,0
|
|
20240910,170600,3536704370,4455,4455,4455,4455,0
|
|
20240910,170500,3536704370,4455,4455,4455,4455,0
|
|
20240910,170400,3536704370,4455,4455,4455,4455,0
|
|
20240910,170300,3536704370,4455,4455,4455,4455,0
|
|
20240910,170200,3536704370,4455,4455,4455,4455,0
|
|
20240910,170100,3536704370,4455,4455,4455,4455,0
|
|
20240910,170000,3536704370,4455,4455,4455,4455,0
|
|
20240910,165900,3536704370,4455,4455,4455,4455,0
|
|
20240910,165800,3536704370,4455,4455,4455,4455,0
|
|
20240910,165700,3536704370,4455,4455,4455,4455,0
|
|
20240910,165600,3536704370,4455,4455,4455,4455,0
|
|
20240910,165500,3536704370,4455,4455,4455,4455,0
|
|
20240910,165400,3536704370,4455,4455,4455,4455,0
|
|
20240910,165300,3536704370,4455,4455,4455,4455,0
|
|
20240910,165200,3536704370,4455,4455,4455,4455,0
|
|
20240910,165100,3536704370,4455,4455,4455,4455,0
|
|
20240910,165000,3536704370,4455,4455,4455,4455,0
|
|
20240910,164900,3536704370,4455,4455,4455,4455,0
|
|
20240910,164800,3536704370,4455,4455,4455,4455,0
|
|
20240910,164700,3536704370,4455,4455,4455,4455,0
|
|
20240910,164600,3536704370,4455,4455,4455,4455,0
|
|
20240910,164500,3536704370,4455,4455,4455,4455,0
|
|
20240910,164400,3536704370,4455,4455,4455,4455,0
|
|
20240910,164300,3536704370,4455,4455,4455,4455,12025
|
|
20240910,164200,3536704370,4455,4455,4455,4455,0
|
|
20240910,164100,3536704370,4455,4455,4455,4455,0
|
|
20240910,164000,3536704370,4455,4455,4455,4455,0
|
|
20240910,163900,3536704370,4455,4455,4455,4455,0
|
|
20240910,163800,3536704370,4455,4455,4455,4455,0
|
|
20240910,163700,3536704370,4455,4455,4455,4455,0
|
|
20240910,163600,3536704370,4455,4455,4455,4455,0
|
|
20240910,163500,3536704370,4455,4455,4455,4455,0
|
|
20240910,163400,3536704370,4455,4455,4455,4455,0
|
|
20240910,163300,3536704370,4455,4455,4455,4455,0
|
|
20240910,163200,3536704370,4455,4455,4455,4455,0
|
|
20240910,163100,3536704370,4455,4455,4455,4455,0
|
|
20240910,163000,3536704370,4455,4455,4455,4455,0
|
|
20240910,162900,3536704370,4455,4455,4455,4455,0
|
|
20240910,162800,3536704370,4455,4455,4455,4455,0
|
|
20240910,162700,3536704370,4455,4455,4455,4455,0
|
|
20240910,162600,3536704370,4455,4455,4455,4455,0
|
|
20240910,162500,3536704370,4455,4455,4455,4455,0
|
|
20240910,162400,3536704370,4455,4455,4455,4455,0
|
|
20240910,162300,3536704370,4455,4455,4455,4455,0
|
|
20240910,162200,3536704370,4455,4455,4455,4455,0
|
|
20240910,162100,3536704370,4455,4455,4455,4455,0
|
|
20240910,162000,3536704370,4455,4455,4455,4455,0
|
|
20240910,161900,3536704370,4455,4455,4455,4455,0
|
|
20240910,161800,3536704370,4455,4455,4455,4455,0
|
|
20240910,161700,3536704370,4455,4455,4455,4455,0
|
|
20240910,161600,3536704370,4455,4455,4455,4455,0
|
|
20240910,161500,3536704370,4455,4455,4455,4455,0
|
|
20240910,161400,3536704370,4455,4455,4455,4455,0
|
|
20240910,161300,3536704370,4455,4455,4455,4455,12025
|
|
20240910,161200,3536704370,4455,4455,4455,4455,0
|
|
20240910,161100,3536704370,4455,4455,4455,4455,0
|
|
20240910,161000,3536704370,4455,4455,4455,4455,0
|
|
20240910,160900,3536704370,4455,4455,4455,4455,0
|
|
20240910,160800,3536704370,4455,4455,4455,4455,0
|
|
20240910,160700,3536704370,4455,4455,4455,4455,0
|
|
20240910,160600,3536704370,4455,4455,4455,4455,0
|
|
20240910,160500,3536704370,4455,4455,4455,4455,0
|
|
20240910,160400,3536704370,4455,4455,4455,4455,0
|
|
20240910,160300,3536704370,4455,4455,4455,4455,0
|
|
20240910,160200,3536704370,4455,4455,4455,4455,0
|
|
20240910,160100,3536704370,4455,4455,4455,4455,0
|
|
20240910,160000,3536704370,4455,4455,4455,4455,0
|
|
20240910,155900,3536704370,4455,4455,4455,4455,0
|
|
20240910,155800,3536704370,4455,4455,4455,4455,0
|
|
20240910,155700,3536704370,4455,4455,4455,4455,0
|
|
20240910,155600,3536704370,4455,4455,4455,4455,0
|
|
20240910,155500,3536704370,4455,4455,4455,4455,0
|
|
20240910,155400,3536704370,4455,4455,4455,4455,0
|
|
20240910,155300,3536704370,4455,4455,4455,4455,0
|
|
20240910,155200,3536704370,4455,4455,4455,4455,0
|
|
20240910,155100,3536704370,4455,4455,4455,4455,0
|
|
20240910,155000,3536704370,4455,4455,4455,4455,0
|
|
20240910,154900,3536704370,4455,4455,4455,4455,0
|
|
20240910,154800,3536704370,4455,4455,4455,4455,0
|
|
20240910,154700,3536704370,4455,4455,4455,4455,0
|
|
20240910,154600,3536704370,4455,4455,4455,4455,0
|
|
20240910,154500,3536704370,4455,4455,4455,4455,0
|
|
20240910,154400,3536704370,4455,4455,4455,4455,0
|
|
20240910,154300,3536704370,4455,4455,4455,4455,12025
|
|
20240910,154200,3536704370,4455,4455,4455,4455,0
|
|
20240910,154100,3536704370,4455,4455,4455,4455,0
|
|
20240910,154000,3536704370,4455,4455,4455,4455,0
|
|
20240910,153900,3536704370,4455,4455,4455,4455,0
|
|
20240910,153800,3536704370,4455,4455,4455,4455,0
|
|
20240910,153700,3536704370,4455,4455,4455,4455,0
|
|
20240910,153600,3536704370,4455,4455,4455,4455,0
|
|
20240910,153500,3536704370,4455,4455,4455,4455,0
|
|
20240910,153400,3536704370,4455,4455,4455,4455,0
|
|
20240910,153300,3536704370,4455,4455,4455,4455,0
|
|
20240910,153200,3536704370,4455,4455,4455,4455,0
|
|
20240910,153100,3536704370,4455,4455,4455,4455,0
|
|
20240910,153000,3536704370,4455,4455,4455,4455,12025
|
|
20240910,152900,3483132995,4480,4480,4480,4480,0
|
|
20240910,152800,3483132995,4480,4480,4480,4480,0
|
|
20240910,152700,3483132995,4480,4480,4480,4480,0
|
|
20240910,152600,3483132995,4480,4480,4480,4480,0
|
|
20240910,152500,3483132995,4480,4480,4480,4480,0
|
|
20240910,152400,3483132995,4480,4480,4480,4480,0
|
|
20240910,152300,3483132995,4480,4480,4480,4480,0
|
|
20240910,152200,3483132995,4480,4480,4480,4480,0
|
|
20240910,152100,3483132995,4480,4480,4480,4480,0
|
|
20240910,152000,3483132995,4480,4480,4480,4480,0
|
|
20240910,151900,3483132995,4480,4465,4480,4455,4690
|
|
20240910,151800,3462183380,4470,4460,4470,4455,940
|
|
20240910,151700,3457991830,4470,4465,4470,4455,3103
|
|
20240910,151600,3444155390,4470,4460,4470,4455,858
|
|
20240910,151500,3440332290,4455,4465,4470,4455,3859
|
|
20240910,151400,3423122390,4470,4465,4470,4455,2375
|
|
20240910,151300,3412526405,4460,4465,4465,4460,484
|
|
20240910,151200,3410366095,4465,4465,4465,4465,881
|
|
20240910,151100,3406432430,4465,4465,4470,4465,4019
|
|
20240910,151000,3388475955,4460,4460,4475,4460,6376
|
|
20240910,150900,3360033895,4460,4480,4485,4460,600
|
|
20240910,150800,3357347375,4480,4475,4490,4475,6060
|
|
20240910,150700,3330190570,4470,4470,4480,4465,1141
|
|
20240910,150600,3325087875,4465,4455,4470,4455,8379
|
|
20240910,150500,3287671965,4455,4455,4460,4455,2119
|
|
20240910,150400,3278231805,4455,4460,4460,4455,518
|
|
20240910,150300,3275923885,4460,4460,4465,4460,3878
|
|
20240910,150200,3258627755,4460,4465,4470,4460,3364
|
|
20240910,150100,3243622525,4465,4465,4465,4460,218
|
|
20240910,150000,3242649430,4465,4460,4465,4445,5311
|
|
20240910,145900,3218995145,4465,4465,4470,4460,3468
|
|
20240910,145800,3203514290,4465,4470,4470,4465,523
|
|
20240910,145700,3201178880,4470,4470,4475,4465,738
|
|
20240910,145600,3197881015,4465,4475,4475,4465,309
|
|
20240910,145500,3196499085,4470,4480,4485,4470,421
|
|
20240910,145400,3194616340,4490,4485,4490,4480,202
|
|
20240910,145300,3193711205,4480,4485,4495,4475,2204
|
|
20240910,145200,3183827050,4475,4480,4490,4475,3790
|
|
20240910,145100,3166851100,4480,4490,4490,4480,360
|
|
20240910,145000,3165237510,4470,4495,4495,4465,3281
|
|
20240910,144900,3150552575,4500,4495,4500,4490,971
|
|
20240910,144800,3146187875,4490,4490,4490,4480,546
|
|
20240910,144700,3143740085,4490,4495,4495,4485,91
|
|
20240910,144600,3143331630,4495,4495,4495,4480,1471
|
|
20240910,144500,3136729290,4495,4495,4495,4495,1137
|
|
20240910,144400,3131618475,4495,4495,4495,4485,2036
|
|
20240910,144300,3122476865,4495,4495,4495,4495,40
|
|
20240910,144200,3122297065,4495,4500,4500,4495,902
|
|
20240910,144100,3118238215,4500,4495,4500,4495,1238
|
|
20240910,144000,3112667650,4495,4500,4500,4485,225
|
|
20240910,143900,3111656860,4500,4490,4500,4480,611
|
|
20240910,143800,3108916440,4505,4505,4505,4505,10
|
|
20240910,143700,3108871390,4500,4505,4505,4500,1121
|
|
20240910,143600,3103826840,4495,4500,4500,4495,450
|
|
20240910,143500,3101803535,4505,4500,4505,4500,1288
|
|
20240910,143400,3096002400,4500,4495,4500,4495,702
|
|
20240910,143300,3092844800,4495,4495,4500,4495,245
|
|
20240910,143200,3091743085,4495,4485,4495,4485,21
|
|
20240910,143100,3091648890,4495,4480,4500,4480,1702
|
|
20240910,143000,3084003895,4490,4485,4490,4485,423
|
|
20240910,142900,3082106735,4485,4485,4490,4485,515
|
|
20240910,142800,3079796955,4460,4480,4485,4460,2336
|
|
20240910,142700,3069352560,4480,4485,4495,4480,173
|
|
20240910,142600,3068576870,4485,4490,4490,4480,1798
|
|
20240910,142500,3060520010,4495,4495,4500,4495,603
|
|
20240910,142400,3057809520,4490,4495,4495,4490,124
|
|
20240910,142300,3057252365,4485,4485,4485,4485,0
|
|
20240910,142200,3057252365,4485,4495,4495,4485,765
|
|
20240910,142100,3053818855,4510,4500,4510,4500,1430
|
|
20240910,142000,3047383735,4510,4510,4510,4510,0
|
|
20240910,141900,3047383735,4510,4510,4515,4510,2070
|
|
20240910,141800,3038048030,4510,4500,4510,4500,1486
|
|
20240910,141700,3031355470,4495,4500,4500,4495,386
|
|
20240910,141600,3029620320,4500,4490,4500,4490,738
|
|
20240910,141500,3026304390,4490,4495,4495,4490,728
|
|
20240910,141400,3023032420,4495,4495,4495,4495,50
|
|
20240910,141300,3022807670,4485,4485,4485,4485,101
|
|
20240910,141200,3022354685,4485,4500,4500,4485,202
|
|
20240910,141100,3021448700,4480,4495,4500,4480,2404
|
|
20240910,141000,3010659540,4500,4510,4510,4490,1718
|
|
20240910,140900,3002933015,4505,4510,4515,4505,806
|
|
20240910,140800,2999298280,4510,4490,4510,4490,5103
|
|
20240910,140700,2976302040,4495,4500,4500,4480,3221
|
|
20240910,140600,2961817645,4500,4490,4500,4470,4530
|
|
20240910,140500,2941436490,4495,4475,4495,4470,4029
|
|
20240910,140400,2923377605,4470,4460,4470,4460,275
|
|
20240910,140300,2922150045,4455,4460,4460,4455,239
|
|
20240910,140200,2921084270,4455,4450,4460,4450,259
|
|
20240910,140100,2919930400,4450,4450,4450,4450,595
|
|
20240910,140000,2917282650,4450,4450,4450,4450,31
|
|
20240910,135900,2917144700,4455,4455,4455,4440,21
|
|
20240910,135800,2917051170,4455,4455,4455,4455,120
|
|
20240910,135700,2916516570,4460,4450,4460,4440,1000
|
|
20240910,135600,2912070035,4455,4455,4455,4455,31
|
|
20240910,135500,2911931930,4455,4460,4465,4450,237
|
|
20240910,135400,2910877100,4460,4445,4460,4445,2035
|
|
20240910,135300,2901831510,4445,4455,4455,4445,1668
|
|
20240910,135200,2894417155,4455,4455,4455,4455,36
|
|
20240910,135100,2894256775,4455,4455,4465,4455,952
|
|
20240910,135000,2890007310,4455,4460,4460,4455,219
|
|
20240910,134900,2889031490,4455,4450,4460,4445,162
|
|
20240910,134800,2888310685,4460,4445,4460,4445,1971
|
|
20240910,134700,2879549535,4445,4455,4460,4445,321
|
|
20240910,134600,2878120435,4455,4455,4460,4455,29
|
|
20240910,134500,2877991235,4445,4450,4455,4445,102
|
|
20240910,134400,2877537830,4450,4440,4450,4440,1871
|
|
20240910,134300,2869229545,4440,4445,4455,4440,2988
|
|
20240910,134200,2855946795,4445,4450,4460,4445,2336
|
|
20240910,134100,2845556580,4450,4455,4455,4450,2352
|
|
20240910,134000,2835090175,4455,4465,4465,4455,1137
|
|
20240910,133900,2830023665,4465,4455,4465,4455,76
|
|
20240910,133800,2829684385,4460,4470,4470,4460,5
|
|
20240910,133700,2829662055,4470,4475,4475,4455,65
|
|
20240910,133600,2829371680,4470,4470,4470,4450,3007
|
|
20240910,133500,2815972405,4460,4470,4470,4460,2083
|
|
20240910,133400,2806674485,4470,4470,4470,4470,79
|
|
20240910,133300,2806321355,4470,4470,4470,4470,37
|
|
20240910,133200,2806155965,4480,4480,4480,4480,223
|
|
20240910,133100,2805156925,4475,4475,4475,4475,288
|
|
20240910,133000,2803868125,4475,4480,4480,4475,147
|
|
20240910,132900,2803210200,4480,4480,4485,4480,512
|
|
20240910,132800,2800915325,4480,4480,4480,4480,306
|
|
20240910,132700,2799544445,4480,4470,4480,4470,1359
|
|
20240910,132600,2793461155,4460,4460,4460,4460,2413
|
|
20240910,132500,2782699175,4460,4460,4470,4460,4480
|
|
20240910,132400,2762676035,4460,4470,4470,4460,422
|
|
20240910,132300,2760789705,4470,4460,4475,4460,1032
|
|
20240910,132200,2756172595,4470,4470,4470,4470,394
|
|
20240910,132100,2754411415,4470,4470,4470,4460,175
|
|
20240910,132000,2753629755,4470,4460,4475,4460,538
|
|
20240910,131900,2751227515,4465,4475,4475,4460,2307
|
|
20240910,131800,2740919925,4460,4465,4465,4460,1087
|
|
20240910,131700,2736071830,4475,4475,4475,4475,758
|
|
20240910,131600,2732679780,4475,4470,4475,4470,112
|
|
20240910,131500,2732178585,4475,4475,4475,4460,223
|
|
20240910,131400,2731180675,4475,4475,4475,4460,1131
|
|
20240910,131300,2726131300,4460,4465,4465,4460,507
|
|
20240910,131200,2723870070,4460,4460,4460,4460,0
|
|
20240910,131100,2723870070,4460,4460,4460,4460,26
|
|
20240910,131000,2723754110,4460,4480,4480,4460,201
|
|
20240910,130900,2722856630,4480,4470,4480,4460,16
|
|
20240910,130800,2722785130,4460,4460,4465,4460,876
|
|
20240910,130700,2718878070,4460,4470,4475,4460,402
|
|
20240910,130600,2717080475,4470,4470,4470,4465,235
|
|
20240910,130500,2716030525,4450,4470,4470,4450,469
|
|
20240910,130400,2713939975,4475,4470,4475,4470,70
|
|
20240910,130300,2713627065,4450,4450,4450,4450,14
|
|
20240910,130200,2713564765,4445,4460,4460,4445,1842
|
|
20240910,130100,2705366285,4460,4460,4460,4460,0
|
|
20240910,130000,2705366285,4460,4470,4470,4460,808
|
|
20240910,125900,2701760385,4480,4480,4480,4480,1
|
|
20240910,125800,2701755905,4480,4470,4480,4470,5
|
|
20240910,125700,2701733535,4470,4480,4480,4470,430
|
|
20240910,125600,2699810000,4475,4475,4475,4475,0
|
|
20240910,125500,2699810000,4475,4485,4485,4475,146
|
|
20240910,125400,2699156050,4475,4465,4480,4465,1929
|
|
20240910,125300,2690525360,4460,4465,4465,4460,764
|
|
20240910,125200,2687115305,4475,4470,4475,4470,78
|
|
20240910,125100,2686766485,4470,4465,4470,4465,651
|
|
20240910,125000,2683858425,4465,4455,4465,4455,503
|
|
20240910,124900,2681616620,4455,4470,4470,4455,680
|
|
20240910,124800,2678587190,4470,4470,4470,4455,501
|
|
20240910,124700,2676352705,4465,4450,4470,4450,617
|
|
20240910,124600,2673600480,4450,4470,4470,4445,13413
|
|
20240910,124500,2613888695,4470,4480,4480,4450,18015
|
|
20240910,124400,2533430795,4480,4495,4495,4480,3207
|
|
20240910,124300,2519052670,4500,4490,4500,4485,267
|
|
20240910,124200,2517854735,4490,4495,4495,4485,2469
|
|
20240910,124100,2506766020,4500,4505,4505,4500,206
|
|
20240910,124000,2505839010,4500,4500,4500,4500,300
|
|
20240910,123900,2504489010,4500,4505,4505,4495,1865
|
|
20240910,123800,2496099275,4505,4505,4505,4505,502
|
|
20240910,123700,2493837765,4505,4500,4505,4500,2
|
|
20240910,123600,2493828760,4510,4505,4510,4505,8
|
|
20240910,123500,2493792685,4510,4500,4510,4500,752
|
|
20240910,123400,2490405500,4490,4490,4490,4490,712
|
|
20240910,123300,2487208620,4490,4495,4495,4490,100
|
|
20240910,123200,2486759395,4505,4505,4505,4490,37
|
|
20240910,123100,2486592800,4505,4490,4505,4490,501
|
|
20240910,123000,2484343295,4490,4500,4500,4490,1000
|
|
20240910,122900,2479844955,4505,4500,4505,4500,238
|
|
20240910,122800,2478773605,4500,4500,4500,4500,5
|
|
20240910,122700,2478751105,4485,4490,4500,4485,32
|
|
20240910,122600,2478607450,4500,4490,4500,4490,22
|
|
20240910,122500,2478508565,4490,4495,4500,4490,514
|
|
20240910,122400,2476200620,4495,4495,4500,4495,34
|
|
20240910,122300,2476047780,4495,4485,4495,4485,37
|
|
20240910,122200,2475881720,4485,4485,4485,4480,650
|
|
20240910,122100,2472968970,4490,4485,4490,4480,372
|
|
20240910,122000,2471299135,4490,4480,4490,4480,109
|
|
20240910,121900,2470810510,4475,4485,4485,4475,1348
|
|
20240910,121800,2464772595,4485,4485,4485,4485,80
|
|
20240910,121700,2464413795,4490,4475,4490,4475,102
|
|
20240910,121600,2463957325,4490,4490,4490,4490,1
|
|
20240910,121500,2463952835,4480,4475,4480,4475,43
|
|
20240910,121400,2463760245,4475,4480,4480,4475,213
|
|
20240910,121300,2462806060,4480,4485,4485,4480,33
|
|
20240910,121200,2462658080,4500,4485,4500,4485,201
|
|
20240910,121100,2461755320,4485,4485,4485,4475,13567
|
|
20240910,121000,2401038850,4490,4495,4495,4485,733
|
|
20240910,120900,2397747765,4495,4480,4495,4480,1451
|
|
20240910,120800,2391247105,4480,4485,4485,4480,2062
|
|
20240910,120700,2382009240,4485,4490,4490,4485,2542
|
|
20240910,120600,2370608120,4490,4495,4495,4490,484
|
|
20240910,120500,2368434955,4500,4500,4500,4500,500
|
|
20240910,120400,2366184955,4505,4490,4505,4490,1474
|
|
20240910,120300,2359566605,4490,4495,4510,4490,1004
|
|
20240910,120200,2355055030,4495,4515,4515,4495,12600
|
|
20240910,120100,2298353570,4515,4515,4515,4515,227
|
|
20240910,120000,2297328665,4515,4515,4515,4505,1499
|
|
20240910,115900,2290571250,4515,4515,4515,4515,501
|
|
20240910,115800,2288309235,4515,4520,4520,4515,152
|
|
20240910,115700,2287622625,4520,4520,4520,4520,352
|
|
20240910,115600,2286031585,4515,4520,4520,4515,332
|
|
20240910,115500,2284531445,4520,4515,4520,4515,453
|
|
20240910,115400,2282485925,4515,4515,4515,4510,867
|
|
20240910,115300,2278575745,4515,4515,4515,4515,1
|
|
20240910,115200,2278571230,4510,4505,4515,4495,1114
|
|
20240910,115100,2273562075,4510,4515,4515,4510,26
|
|
20240910,115000,2273444800,4515,4515,4515,4510,61
|
|
20240910,114900,2273169595,4515,4510,4515,4510,127
|
|
20240910,114800,2272596695,4510,4510,4510,4505,72
|
|
20240910,114700,2272272020,4510,4505,4510,4500,155
|
|
20240910,114600,2271573455,4500,4505,4510,4500,864
|
|
20240910,114500,2267684940,4500,4515,4515,4500,598
|
|
20240910,114400,2264992875,4500,4520,4520,4500,1509
|
|
20240910,114300,2258198500,4520,4515,4520,4510,88
|
|
20240910,114200,2257801540,4520,4520,4520,4520,0
|
|
20240910,114100,2257801540,4520,4520,4525,4515,1544
|
|
20240910,114000,2250822900,4520,4510,4520,4510,631
|
|
20240910,113900,2247974410,4510,4505,4510,4505,174
|
|
20240910,113800,2247190535,4500,4500,4500,4485,693
|
|
20240910,113700,2244075505,4485,4500,4500,4485,775
|
|
20240910,113600,2240597845,4500,4505,4505,4490,1103
|
|
20240910,113500,2235641425,4505,4495,4505,4495,598
|
|
20240910,113400,2232950440,4495,4495,4500,4495,7
|
|
20240910,113300,2232918970,4490,4490,4490,4490,150
|
|
20240910,113200,2232245470,4490,4505,4505,4490,508
|
|
20240910,113100,2229963525,4505,4495,4505,4485,1600
|
|
20240910,113000,2222783695,4495,4495,4500,4490,769
|
|
20240910,112900,2219329470,4495,4500,4500,4490,8447
|
|
20240910,112800,2181341835,4500,4510,4510,4500,4360
|
|
20240910,112700,2161714270,4510,4520,4520,4510,929
|
|
20240910,112600,2157521680,4520,4525,4525,4520,1239
|
|
20240910,112500,2151921240,4525,4520,4525,4520,341
|
|
20240910,112400,2150379525,4520,4515,4520,4515,2
|
|
20240910,112300,2150370490,4510,4515,4515,4510,288
|
|
20240910,112200,2149071270,4515,4515,4515,4515,2
|
|
20240910,112100,2149062240,4510,4500,4515,4500,484
|
|
20240910,112000,2146881890,4500,4510,4520,4500,3370
|
|
20240910,111900,2131699725,4510,4525,4525,4505,3819
|
|
20240910,111800,2114466575,4525,4525,4525,4525,6
|
|
20240910,111700,2114439425,4520,4520,4520,4515,1508
|
|
20240910,111600,2107629890,4515,4525,4530,4510,4419
|
|
20240910,111500,2087681530,4530,4530,4530,4520,249
|
|
20240910,111400,2086554965,4515,4520,4530,4515,522
|
|
20240910,111300,2084195550,4520,4525,4530,4515,1653
|
|
20240910,111200,2076721125,4550,4520,4560,4520,918
|
|
20240910,111100,2072557585,4520,4525,4535,4520,3216
|
|
20240910,111000,2058017760,4530,4530,4530,4530,655
|
|
20240910,110900,2055050610,4530,4525,4535,4525,275
|
|
20240910,110800,2053806015,4525,4530,4535,4525,1540
|
|
20240910,110700,2046835595,4530,4530,4535,4525,1261
|
|
20240910,110600,2041121250,4530,4535,4540,4525,4505
|
|
20240910,110500,2020714930,4540,4550,4550,4535,1952
|
|
20240910,110400,2011855600,4540,4560,4560,4540,4101
|
|
20240910,110300,1993206355,4555,4560,4560,4555,1265
|
|
20240910,110200,1987442645,4570,4565,4575,4565,59
|
|
20240910,110100,1987173085,4575,4560,4575,4560,224
|
|
20240910,110000,1986151450,4585,4570,4585,4560,167
|
|
20240910,105900,1985389235,4570,4570,4570,4570,412
|
|
20240910,105800,1983506395,4570,4570,4570,4570,381
|
|
20240910,105700,1981765225,4570,4570,4570,4565,605
|
|
20240910,105600,1979001375,4565,4570,4575,4565,635
|
|
20240910,105500,1976102480,4575,4575,4580,4565,896
|
|
20240910,105400,1972006970,4575,4575,4575,4575,287
|
|
20240910,105300,1970693945,4555,4555,4570,4555,815
|
|
20240910,105200,1966981605,4555,4570,4575,4550,7460
|
|
20240910,105100,1932970620,4570,4570,4570,4570,200
|
|
20240910,105000,1932056620,4570,4575,4575,4570,566
|
|
20240910,104900,1929467390,4585,4580,4585,4580,71
|
|
20240910,104800,1929142205,4580,4580,4580,4575,132
|
|
20240910,104700,1928537650,4585,4585,4585,4585,33
|
|
20240910,104600,1928386345,4575,4580,4585,4575,828
|
|
20240910,104500,1924595000,4585,4585,4590,4585,552
|
|
20240910,104400,1922064075,4585,4585,4590,4585,256
|
|
20240910,104300,1920890310,4585,4585,4585,4585,731
|
|
20240910,104200,1917538675,4585,4600,4600,4585,376
|
|
20240910,104100,1915814180,4600,4595,4600,4595,4
|
|
20240910,104000,1915795785,4600,4585,4600,4585,1507
|
|
20240910,103900,1908869505,4590,4580,4590,4570,374
|
|
20240910,103800,1907159055,4580,4590,4590,4580,58
|
|
20240910,103700,1906893035,4590,4590,4590,4590,45
|
|
20240910,103600,1906686485,4590,4590,4590,4565,6
|
|
20240910,103500,1906658970,4565,4565,4590,4565,340
|
|
20240910,103400,1905106845,4560,4570,4570,4560,3759
|
|
20240910,103300,1887954825,4565,4575,4575,4565,1591
|
|
20240910,103200,1880685595,4575,4575,4575,4570,89
|
|
20240910,103100,1880278430,4590,4560,4595,4560,2929
|
|
20240910,103000,1866892350,4570,4565,4580,4565,2430
|
|
20240910,102900,1855796885,4565,4585,4585,4565,1381
|
|
20240910,102800,1849492095,4565,4585,4585,4565,3251
|
|
20240910,102700,1834632695,4590,4585,4590,4585,167
|
|
20240910,102600,1833866950,4585,4590,4590,4585,7
|
|
20240910,102500,1833834830,4590,4590,4595,4590,1689
|
|
20240910,102400,1826082285,4585,4590,4590,4580,1647
|
|
20240910,102300,1818533840,4590,4585,4590,4570,1828
|
|
20240910,102200,1810171300,4590,4585,4590,4585,5
|
|
20240910,102100,1810148370,4575,4570,4575,4570,69
|
|
20240910,102000,1809832700,4570,4575,4575,4560,1596
|
|
20240910,101900,1802539970,4575,4595,4595,4575,5903
|
|
20240910,101800,1775490290,4595,4590,4595,4590,1405
|
|
20240910,101700,1769035145,4590,4590,4590,4590,82
|
|
20240910,101600,1768658765,4590,4605,4605,4590,4229
|
|
20240910,101500,1749224505,4600,4610,4610,4590,7542
|
|
20240910,101400,1714531905,4610,4605,4615,4605,485
|
|
20240910,101300,1712297085,4615,4615,4615,4605,1746
|
|
20240910,101200,1704254585,4620,4615,4620,4605,3178
|
|
20240910,101100,1689606090,4615,4630,4630,4615,3478
|
|
20240910,101000,1673541155,4630,4630,4630,4620,379
|
|
20240910,100900,1671789055,4630,4635,4635,4630,9
|
|
20240910,100800,1671747355,4630,4625,4635,4625,2338
|
|
20240910,100700,1660933040,4630,4635,4635,4625,346
|
|
20240910,100600,1659331075,4635,4615,4635,4615,1317
|
|
20240910,100500,1653236015,4615,4625,4625,4615,943
|
|
20240910,100400,1648878250,4630,4630,4630,4630,932
|
|
20240910,100300,1644563090,4635,4630,4635,4625,310
|
|
20240910,100200,1643128750,4625,4615,4625,4615,2493
|
|
20240910,100100,1631617620,4615,4615,4615,4615,160
|
|
20240910,100000,1630879220,4615,4615,4620,4615,424
|
|
20240910,095900,1628922410,4620,4610,4625,4610,1210
|
|
20240910,095800,1623339715,4620,4605,4620,4600,1465
|
|
20240910,095700,1616588590,4625,4610,4625,4605,885
|
|
20240910,095600,1612507020,4615,4630,4635,4615,1530
|
|
20240910,095500,1605430815,4640,4640,4640,4640,552
|
|
20240910,095400,1602869535,4630,4625,4630,4620,2418
|
|
20240910,095300,1591684000,4625,4630,4630,4625,617
|
|
20240910,095200,1588829715,4630,4635,4635,4630,1088
|
|
20240910,095100,1583786880,4635,4625,4635,4625,710
|
|
20240910,095000,1580502300,4640,4635,4640,4635,2059
|
|
20240910,094900,1570954005,4625,4625,4625,4625,573
|
|
20240910,094800,1568303880,4625,4625,4625,4620,286
|
|
20240910,094700,1566981245,4615,4620,4625,4615,2467
|
|
20240910,094600,1555583790,4615,4615,4625,4615,929
|
|
20240910,094500,1551295935,4615,4615,4615,4610,1396
|
|
20240910,094400,1544859400,4615,4620,4620,4605,2901
|
|
20240910,094300,1531479310,4615,4625,4625,4615,593
|
|
20240910,094200,1528740935,4620,4620,4625,4620,575
|
|
20240910,094100,1526083340,4625,4620,4635,4620,1147
|
|
20240910,094000,1520775060,4615,4605,4615,4600,11969
|
|
20240910,093900,1465601155,4605,4605,4605,4605,131
|
|
20240910,093800,1464997900,4605,4595,4605,4595,1686
|
|
20240910,093700,1457244915,4595,4595,4610,4590,2677
|
|
20240910,093600,1444948800,4595,4610,4610,4595,6242
|
|
20240910,093500,1416214425,4610,4620,4625,4610,1655
|
|
20240910,093400,1408577650,4620,4630,4635,4620,1974
|
|
20240910,093300,1399457210,4630,4640,4640,4630,1674
|
|
20240910,093200,1391698580,4640,4625,4645,4620,1855
|
|
20240910,093100,1383099660,4625,4640,4640,4615,1321
|
|
20240910,093000,1376996740,4625,4640,4650,4625,1545
|
|
20240910,092900,1369849160,4650,4650,4650,4625,1212
|
|
20240910,092800,1364233890,4640,4645,4650,4640,1411
|
|
20240910,092700,1357680810,4645,4640,4645,4640,577
|
|
20240910,092600,1355001805,4640,4645,4655,4640,2616
|
|
20240910,092500,1342847315,4645,4635,4645,4620,2022
|
|
20240910,092400,1333467360,4635,4635,4640,4615,9906
|
|
20240910,092300,1287625140,4640,4645,4650,4625,4463
|
|
20240910,092200,1266907365,4650,4660,4670,4645,10385
|
|
20240910,092100,1218549255,4665,4650,4665,4645,9402
|
|
20240910,092000,1174785195,4650,4635,4650,4630,11309
|
|
20240910,091900,1122317975,4635,4630,4645,4615,12977
|
|
20240910,091800,1062129545,4630,4615,4630,4615,2964
|
|
20240910,091700,1048429650,4610,4600,4610,4595,4070
|
|
20240910,091600,1029714895,4600,4610,4615,4600,868
|
|
20240910,091500,1025713985,4610,4590,4620,4590,7259
|
|
20240910,091400,992265115,4590,4600,4605,4590,745
|
|
20240910,091300,988838690,4600,4570,4600,4570,20720
|
|
20240910,091200,893997340,4580,4615,4615,4580,7660
|
|
20240910,091100,858909230,4615,4605,4620,4590,7329
|
|
20240910,091000,825193345,4620,4620,4620,4605,1044
|
|
20240910,090900,820370905,4625,4570,4625,4565,14913
|
|
20240910,090800,751992990,4570,4615,4615,4570,14380
|
|
20240910,090700,686063950,4605,4605,4620,4585,17119
|
|
20240910,090600,607097520,4625,4610,4625,4600,14126
|
|
20240910,090500,541941145,4610,4600,4625,4595,10785
|
|
20240910,090400,492187415,4600,4600,4605,4575,7448
|
|
20240910,090300,457958140,4580,4565,4615,4565,17517
|
|
20240910,090200,377581955,4570,4530,4580,4525,18337
|
|
20240910,090100,294063445,4520,4545,4555,4510,33089
|
|
20240910,090000,144376215,4545,4560,4585,4535,31368
|