736 lines
36 KiB
CSV
736 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,211300,1614002175,4430,4430,4430,4430,5596
|
|
20240912,211200,1614002175,4430,4430,4430,4430,0
|
|
20240912,211100,1614002175,4430,4430,4430,4430,0
|
|
20240912,211000,1614002175,4430,4430,4430,4430,0
|
|
20240912,210900,1614002175,4430,4430,4430,4430,0
|
|
20240912,210800,1614002175,4430,4430,4430,4430,0
|
|
20240912,210700,1614002175,4430,4430,4430,4430,0
|
|
20240912,210600,1614002175,4430,4430,4430,4430,0
|
|
20240912,210500,1614002175,4430,4430,4430,4430,0
|
|
20240912,210400,1614002175,4430,4430,4430,4430,0
|
|
20240912,210300,1614002175,4430,4430,4430,4430,0
|
|
20240912,210200,1614002175,4430,4430,4430,4430,0
|
|
20240912,210100,1614002175,4430,4430,4430,4430,0
|
|
20240912,210000,1614002175,4430,4430,4430,4430,0
|
|
20240912,205900,1614002175,4430,4430,4430,4430,0
|
|
20240912,205800,1614002175,4430,4430,4430,4430,0
|
|
20240912,205700,1614002175,4430,4430,4430,4430,0
|
|
20240912,205600,1614002175,4430,4430,4430,4430,0
|
|
20240912,205500,1614002175,4430,4430,4430,4430,0
|
|
20240912,205400,1614002175,4430,4430,4430,4430,0
|
|
20240912,205300,1614002175,4430,4430,4430,4430,0
|
|
20240912,205200,1614002175,4430,4430,4430,4430,0
|
|
20240912,205100,1614002175,4430,4430,4430,4430,0
|
|
20240912,205000,1614002175,4430,4430,4430,4430,0
|
|
20240912,204900,1614002175,4430,4430,4430,4430,0
|
|
20240912,204800,1614002175,4430,4430,4430,4430,0
|
|
20240912,204700,1614002175,4430,4430,4430,4430,0
|
|
20240912,204600,1614002175,4430,4430,4430,4430,0
|
|
20240912,204500,1614002175,4430,4430,4430,4430,0
|
|
20240912,204400,1614002175,4430,4430,4430,4430,0
|
|
20240912,204300,1614002175,4430,4430,4430,4430,5596
|
|
20240912,204200,1614002175,4430,4430,4430,4430,0
|
|
20240912,204100,1614002175,4430,4430,4430,4430,0
|
|
20240912,204000,1614002175,4430,4430,4430,4430,0
|
|
20240912,203900,1614002175,4430,4430,4430,4430,0
|
|
20240912,203800,1614002175,4430,4430,4430,4430,0
|
|
20240912,203700,1614002175,4430,4430,4430,4430,0
|
|
20240912,203600,1614002175,4430,4430,4430,4430,0
|
|
20240912,203500,1614002175,4430,4430,4430,4430,0
|
|
20240912,203400,1614002175,4430,4430,4430,4430,0
|
|
20240912,203300,1614002175,4430,4430,4430,4430,0
|
|
20240912,203200,1614002175,4430,4430,4430,4430,0
|
|
20240912,203100,1614002175,4430,4430,4430,4430,0
|
|
20240912,203000,1614002175,4430,4430,4430,4430,0
|
|
20240912,202900,1614002175,4430,4430,4430,4430,0
|
|
20240912,202800,1614002175,4430,4430,4430,4430,0
|
|
20240912,202700,1614002175,4430,4430,4430,4430,0
|
|
20240912,202600,1614002175,4430,4430,4430,4430,0
|
|
20240912,202500,1614002175,4430,4430,4430,4430,0
|
|
20240912,202400,1614002175,4430,4430,4430,4430,0
|
|
20240912,202300,1614002175,4430,4430,4430,4430,0
|
|
20240912,202200,1614002175,4430,4430,4430,4430,0
|
|
20240912,202100,1614002175,4430,4430,4430,4430,0
|
|
20240912,202000,1614002175,4430,4430,4430,4430,0
|
|
20240912,201900,1614002175,4430,4430,4430,4430,0
|
|
20240912,201800,1614002175,4430,4430,4430,4430,0
|
|
20240912,201700,1614002175,4430,4430,4430,4430,0
|
|
20240912,201600,1614002175,4430,4430,4430,4430,0
|
|
20240912,201500,1614002175,4430,4430,4430,4430,0
|
|
20240912,201400,1614002175,4430,4430,4430,4430,0
|
|
20240912,201300,1614002175,4430,4430,4430,4430,5596
|
|
20240912,201200,1614002175,4430,4430,4430,4430,0
|
|
20240912,201100,1614002175,4430,4430,4430,4430,0
|
|
20240912,201000,1614002175,4430,4430,4430,4430,0
|
|
20240912,200900,1614002175,4430,4430,4430,4430,0
|
|
20240912,200800,1614002175,4430,4430,4430,4430,0
|
|
20240912,200700,1614002175,4430,4430,4430,4430,0
|
|
20240912,200600,1614002175,4430,4430,4430,4430,0
|
|
20240912,200500,1614002175,4430,4430,4430,4430,0
|
|
20240912,200400,1614002175,4430,4430,4430,4430,0
|
|
20240912,200300,1614002175,4430,4430,4430,4430,0
|
|
20240912,200200,1614002175,4430,4430,4430,4430,0
|
|
20240912,200100,1614002175,4430,4430,4430,4430,0
|
|
20240912,200000,1614002175,4430,4430,4430,4430,0
|
|
20240912,195900,1614002175,4430,4430,4430,4430,0
|
|
20240912,195800,1614002175,4430,4430,4430,4430,0
|
|
20240912,195700,1614002175,4430,4430,4430,4430,0
|
|
20240912,195600,1614002175,4430,4430,4430,4430,0
|
|
20240912,195500,1614002175,4430,4430,4430,4430,0
|
|
20240912,195400,1614002175,4430,4430,4430,4430,0
|
|
20240912,195300,1614002175,4430,4430,4430,4430,0
|
|
20240912,195200,1614002175,4430,4430,4430,4430,0
|
|
20240912,195100,1614002175,4430,4430,4430,4430,0
|
|
20240912,195000,1614002175,4430,4430,4430,4430,0
|
|
20240912,194900,1614002175,4430,4430,4430,4430,0
|
|
20240912,194800,1614002175,4430,4430,4430,4430,0
|
|
20240912,194700,1614002175,4430,4430,4430,4430,0
|
|
20240912,194600,1614002175,4430,4430,4430,4430,0
|
|
20240912,194500,1614002175,4430,4430,4430,4430,0
|
|
20240912,194400,1614002175,4430,4430,4430,4430,0
|
|
20240912,194300,1614002175,4430,4430,4430,4430,5596
|
|
20240912,194200,1614002175,4430,4430,4430,4430,0
|
|
20240912,194100,1614002175,4430,4430,4430,4430,0
|
|
20240912,194000,1614002175,4430,4430,4430,4430,0
|
|
20240912,193900,1614002175,4430,4430,4430,4430,0
|
|
20240912,193800,1614002175,4430,4430,4430,4430,0
|
|
20240912,193700,1614002175,4430,4430,4430,4430,0
|
|
20240912,193600,1614002175,4430,4430,4430,4430,0
|
|
20240912,193500,1614002175,4430,4430,4430,4430,0
|
|
20240912,193400,1614002175,4430,4430,4430,4430,0
|
|
20240912,193300,1614002175,4430,4430,4430,4430,0
|
|
20240912,193200,1614002175,4430,4430,4430,4430,0
|
|
20240912,193100,1614002175,4430,4430,4430,4430,0
|
|
20240912,193000,1614002175,4430,4430,4430,4430,0
|
|
20240912,192900,1614002175,4430,4430,4430,4430,0
|
|
20240912,192800,1614002175,4430,4430,4430,4430,0
|
|
20240912,192700,1614002175,4430,4430,4430,4430,0
|
|
20240912,192600,1614002175,4430,4430,4430,4430,0
|
|
20240912,192500,1614002175,4430,4430,4430,4430,0
|
|
20240912,192400,1614002175,4430,4430,4430,4430,0
|
|
20240912,192300,1614002175,4430,4430,4430,4430,0
|
|
20240912,192200,1614002175,4430,4430,4430,4430,0
|
|
20240912,192100,1614002175,4430,4430,4430,4430,0
|
|
20240912,192000,1614002175,4430,4430,4430,4430,0
|
|
20240912,191900,1614002175,4430,4430,4430,4430,0
|
|
20240912,191800,1614002175,4430,4430,4430,4430,0
|
|
20240912,191700,1614002175,4430,4430,4430,4430,0
|
|
20240912,191600,1614002175,4430,4430,4430,4430,0
|
|
20240912,191500,1614002175,4430,4430,4430,4430,0
|
|
20240912,191400,1614002175,4430,4430,4430,4430,0
|
|
20240912,191300,1614002175,4430,4430,4430,4430,5596
|
|
20240912,191200,1614002175,4430,4430,4430,4430,0
|
|
20240912,191100,1614002175,4430,4430,4430,4430,0
|
|
20240912,191000,1614002175,4430,4430,4430,4430,0
|
|
20240912,190900,1614002175,4430,4430,4430,4430,0
|
|
20240912,190800,1614002175,4430,4430,4430,4430,0
|
|
20240912,190700,1614002175,4430,4430,4430,4430,0
|
|
20240912,190600,1614002175,4430,4430,4430,4430,0
|
|
20240912,190500,1614002175,4430,4430,4430,4430,0
|
|
20240912,190400,1614002175,4430,4430,4430,4430,0
|
|
20240912,190300,1614002175,4430,4430,4430,4430,0
|
|
20240912,190200,1614002175,4430,4430,4430,4430,0
|
|
20240912,190100,1614002175,4430,4430,4430,4430,0
|
|
20240912,190000,1614002175,4430,4430,4430,4430,0
|
|
20240912,185900,1614002175,4430,4430,4430,4430,0
|
|
20240912,185800,1614002175,4430,4430,4430,4430,0
|
|
20240912,185700,1614002175,4430,4430,4430,4430,0
|
|
20240912,185600,1614002175,4430,4430,4430,4430,0
|
|
20240912,185500,1614002175,4430,4430,4430,4430,0
|
|
20240912,185400,1614002175,4430,4430,4430,4430,0
|
|
20240912,185300,1614002175,4430,4430,4430,4430,0
|
|
20240912,185200,1614002175,4430,4430,4430,4430,0
|
|
20240912,185100,1614002175,4430,4430,4430,4430,0
|
|
20240912,185000,1614002175,4430,4430,4430,4430,0
|
|
20240912,184900,1614002175,4430,4430,4430,4430,0
|
|
20240912,184800,1614002175,4430,4430,4430,4430,0
|
|
20240912,184700,1614002175,4430,4430,4430,4430,0
|
|
20240912,184600,1614002175,4430,4430,4430,4430,0
|
|
20240912,184500,1614002175,4430,4430,4430,4430,0
|
|
20240912,184400,1614002175,4430,4430,4430,4430,0
|
|
20240912,184300,1614002175,4430,4430,4430,4430,5596
|
|
20240912,184200,1614002175,4430,4430,4430,4430,0
|
|
20240912,184100,1614002175,4430,4430,4430,4430,0
|
|
20240912,184000,1614002175,4430,4430,4430,4430,0
|
|
20240912,183900,1614002175,4430,4430,4430,4430,0
|
|
20240912,183800,1614002175,4430,4430,4430,4430,0
|
|
20240912,183700,1614002175,4430,4430,4430,4430,0
|
|
20240912,183600,1614002175,4430,4430,4430,4430,0
|
|
20240912,183500,1614002175,4430,4430,4430,4430,0
|
|
20240912,183400,1614002175,4430,4430,4430,4430,0
|
|
20240912,183300,1614002175,4430,4430,4430,4430,0
|
|
20240912,183200,1614002175,4430,4430,4430,4430,0
|
|
20240912,183100,1614002175,4430,4430,4430,4430,0
|
|
20240912,183000,1614002175,4430,4430,4430,4430,0
|
|
20240912,182900,1614002175,4430,4430,4430,4430,0
|
|
20240912,182800,1614002175,4430,4430,4430,4430,0
|
|
20240912,182700,1614002175,4430,4430,4430,4430,0
|
|
20240912,182600,1614002175,4430,4430,4430,4430,0
|
|
20240912,182500,1614002175,4430,4430,4430,4430,0
|
|
20240912,182400,1614002175,4430,4430,4430,4430,0
|
|
20240912,182300,1614002175,4430,4430,4430,4430,0
|
|
20240912,182200,1614002175,4430,4430,4430,4430,0
|
|
20240912,182100,1614002175,4430,4430,4430,4430,0
|
|
20240912,182000,1614002175,4430,4430,4430,4430,0
|
|
20240912,181900,1614002175,4430,4430,4430,4430,0
|
|
20240912,181800,1614002175,4430,4430,4430,4430,0
|
|
20240912,181700,1614002175,4430,4430,4430,4430,0
|
|
20240912,181600,1614002175,4430,4430,4430,4430,0
|
|
20240912,181500,1614002175,4430,4430,4430,4430,0
|
|
20240912,181400,1614002175,4430,4430,4430,4430,0
|
|
20240912,181300,1614002175,4430,4430,4430,4430,5596
|
|
20240912,181200,1614002175,4430,4430,4430,4430,0
|
|
20240912,181100,1614002175,4430,4430,4430,4430,0
|
|
20240912,181000,1614002175,4430,4430,4430,4430,0
|
|
20240912,180900,1614002175,4430,4430,4430,4430,0
|
|
20240912,180800,1614002175,4430,4430,4430,4430,0
|
|
20240912,180700,1614002175,4430,4430,4430,4430,0
|
|
20240912,180600,1614002175,4430,4430,4430,4430,0
|
|
20240912,180500,1614002175,4430,4430,4430,4430,0
|
|
20240912,180400,1614002175,4430,4430,4430,4430,0
|
|
20240912,180300,1614002175,4430,4430,4430,4430,0
|
|
20240912,180200,1614002175,4430,4430,4430,4430,0
|
|
20240912,180100,1614002175,4430,4430,4430,4430,0
|
|
20240912,180000,1614002175,4430,4430,4430,4430,0
|
|
20240912,175900,1614002175,4430,4430,4430,4430,0
|
|
20240912,175800,1614002175,4430,4430,4430,4430,0
|
|
20240912,175700,1614002175,4430,4430,4430,4430,0
|
|
20240912,175600,1614002175,4430,4430,4430,4430,0
|
|
20240912,175500,1614002175,4430,4430,4430,4430,0
|
|
20240912,175400,1614002175,4430,4430,4430,4430,0
|
|
20240912,175300,1614002175,4430,4430,4430,4430,0
|
|
20240912,175200,1614002175,4430,4430,4430,4430,0
|
|
20240912,175100,1614002175,4430,4430,4430,4430,0
|
|
20240912,175000,1614002175,4430,4430,4430,4430,0
|
|
20240912,174900,1614002175,4430,4430,4430,4430,0
|
|
20240912,174800,1614002175,4430,4430,4430,4430,0
|
|
20240912,174700,1614002175,4430,4430,4430,4430,0
|
|
20240912,174600,1614002175,4430,4430,4430,4430,0
|
|
20240912,174500,1614002175,4430,4430,4430,4430,0
|
|
20240912,174400,1614002175,4430,4430,4430,4430,0
|
|
20240912,174300,1614002175,4430,4430,4430,4430,5596
|
|
20240912,174200,1614002175,4430,4430,4430,4430,0
|
|
20240912,174100,1614002175,4430,4430,4430,4430,0
|
|
20240912,174000,1614002175,4430,4430,4430,4430,0
|
|
20240912,173900,1614002175,4430,4430,4430,4430,0
|
|
20240912,173800,1614002175,4430,4430,4430,4430,0
|
|
20240912,173700,1614002175,4430,4430,4430,4430,0
|
|
20240912,173600,1614002175,4430,4430,4430,4430,0
|
|
20240912,173500,1614002175,4430,4430,4430,4430,0
|
|
20240912,173400,1614002175,4430,4430,4430,4430,0
|
|
20240912,173300,1614002175,4430,4430,4430,4430,0
|
|
20240912,173200,1614002175,4430,4430,4430,4430,0
|
|
20240912,173100,1614002175,4430,4430,4430,4430,0
|
|
20240912,173000,1614002175,4430,4430,4430,4430,0
|
|
20240912,172900,1614002175,4430,4430,4430,4430,0
|
|
20240912,172800,1614002175,4430,4430,4430,4430,0
|
|
20240912,172700,1614002175,4430,4430,4430,4430,0
|
|
20240912,172600,1614002175,4430,4430,4430,4430,0
|
|
20240912,172500,1614002175,4430,4430,4430,4430,0
|
|
20240912,172400,1614002175,4430,4430,4430,4430,0
|
|
20240912,172300,1614002175,4430,4430,4430,4430,0
|
|
20240912,172200,1614002175,4430,4430,4430,4430,0
|
|
20240912,172100,1614002175,4430,4430,4430,4430,0
|
|
20240912,172000,1614002175,4430,4430,4430,4430,0
|
|
20240912,171900,1614002175,4430,4430,4430,4430,0
|
|
20240912,171800,1614002175,4430,4430,4430,4430,0
|
|
20240912,171700,1614002175,4430,4430,4430,4430,0
|
|
20240912,171600,1614002175,4430,4430,4430,4430,0
|
|
20240912,171500,1614002175,4430,4430,4430,4430,0
|
|
20240912,171400,1614002175,4430,4430,4430,4430,0
|
|
20240912,171300,1614002175,4430,4430,4430,4430,5596
|
|
20240912,171200,1614002175,4430,4430,4430,4430,0
|
|
20240912,171100,1614002175,4430,4430,4430,4430,0
|
|
20240912,171000,1614002175,4430,4430,4430,4430,0
|
|
20240912,170900,1614002175,4430,4430,4430,4430,0
|
|
20240912,170800,1614002175,4430,4430,4430,4430,0
|
|
20240912,170700,1614002175,4430,4430,4430,4430,0
|
|
20240912,170600,1614002175,4430,4430,4430,4430,0
|
|
20240912,170500,1614002175,4430,4430,4430,4430,0
|
|
20240912,170400,1614002175,4430,4430,4430,4430,0
|
|
20240912,170300,1614002175,4430,4430,4430,4430,0
|
|
20240912,170200,1614002175,4430,4430,4430,4430,0
|
|
20240912,170100,1614002175,4430,4430,4430,4430,0
|
|
20240912,170000,1614002175,4430,4430,4430,4430,0
|
|
20240912,165900,1614002175,4430,4430,4430,4430,0
|
|
20240912,165800,1614002175,4430,4430,4430,4430,0
|
|
20240912,165700,1614002175,4430,4430,4430,4430,0
|
|
20240912,165600,1614002175,4430,4430,4430,4430,0
|
|
20240912,165500,1614002175,4430,4430,4430,4430,0
|
|
20240912,165400,1614002175,4430,4430,4430,4430,0
|
|
20240912,165300,1614002175,4430,4430,4430,4430,0
|
|
20240912,165200,1614002175,4430,4430,4430,4430,0
|
|
20240912,165100,1614002175,4430,4430,4430,4430,0
|
|
20240912,165000,1614002175,4430,4430,4430,4430,0
|
|
20240912,164900,1614002175,4430,4430,4430,4430,0
|
|
20240912,164800,1614002175,4430,4430,4430,4430,0
|
|
20240912,164700,1614002175,4430,4430,4430,4430,0
|
|
20240912,164600,1614002175,4430,4430,4430,4430,0
|
|
20240912,164500,1614002175,4430,4430,4430,4430,0
|
|
20240912,164400,1614002175,4430,4430,4430,4430,0
|
|
20240912,164300,1614002175,4430,4430,4430,4430,5596
|
|
20240912,164200,1614002175,4430,4430,4430,4430,0
|
|
20240912,164100,1614002175,4430,4430,4430,4430,0
|
|
20240912,164000,1614002175,4430,4430,4430,4430,0
|
|
20240912,163900,1614002175,4430,4430,4430,4430,0
|
|
20240912,163800,1614002175,4430,4430,4430,4430,0
|
|
20240912,163700,1614002175,4430,4430,4430,4430,0
|
|
20240912,163600,1614002175,4430,4430,4430,4430,0
|
|
20240912,163500,1614002175,4430,4430,4430,4430,0
|
|
20240912,163400,1614002175,4430,4430,4430,4430,0
|
|
20240912,163300,1614002175,4430,4430,4430,4430,0
|
|
20240912,163200,1614002175,4430,4430,4430,4430,0
|
|
20240912,163100,1614002175,4430,4430,4430,4430,0
|
|
20240912,163000,1614002175,4430,4430,4430,4430,0
|
|
20240912,162900,1614002175,4430,4430,4430,4430,0
|
|
20240912,162800,1614002175,4430,4430,4430,4430,0
|
|
20240912,162700,1614002175,4430,4430,4430,4430,0
|
|
20240912,162600,1614002175,4430,4430,4430,4430,0
|
|
20240912,162500,1614002175,4430,4430,4430,4430,0
|
|
20240912,162400,1614002175,4430,4430,4430,4430,0
|
|
20240912,162300,1614002175,4430,4430,4430,4430,0
|
|
20240912,162200,1614002175,4430,4430,4430,4430,0
|
|
20240912,162100,1614002175,4430,4430,4430,4430,0
|
|
20240912,162000,1614002175,4430,4430,4430,4430,0
|
|
20240912,161900,1614002175,4430,4430,4430,4430,0
|
|
20240912,161800,1614002175,4430,4430,4430,4430,0
|
|
20240912,161700,1614002175,4430,4430,4430,4430,0
|
|
20240912,161600,1614002175,4430,4430,4430,4430,0
|
|
20240912,161500,1614002175,4430,4430,4430,4430,0
|
|
20240912,161400,1614002175,4430,4430,4430,4430,0
|
|
20240912,161300,1614002175,4430,4430,4430,4430,5596
|
|
20240912,161200,1614002175,4430,4430,4430,4430,0
|
|
20240912,161100,1614002175,4430,4430,4430,4430,0
|
|
20240912,161000,1614002175,4430,4430,4430,4430,0
|
|
20240912,160900,1614002175,4430,4430,4430,4430,0
|
|
20240912,160800,1614002175,4430,4430,4430,4430,0
|
|
20240912,160700,1614002175,4430,4430,4430,4430,0
|
|
20240912,160600,1614002175,4430,4430,4430,4430,0
|
|
20240912,160500,1614002175,4430,4430,4430,4430,0
|
|
20240912,160400,1614002175,4430,4430,4430,4430,0
|
|
20240912,160300,1614002175,4430,4430,4430,4430,0
|
|
20240912,160200,1614002175,4430,4430,4430,4430,0
|
|
20240912,160100,1614002175,4430,4430,4430,4430,0
|
|
20240912,160000,1614002175,4430,4430,4430,4430,0
|
|
20240912,155900,1614002175,4430,4430,4430,4430,0
|
|
20240912,155800,1614002175,4430,4430,4430,4430,0
|
|
20240912,155700,1614002175,4430,4430,4430,4430,0
|
|
20240912,155600,1614002175,4430,4430,4430,4430,0
|
|
20240912,155500,1614002175,4430,4430,4430,4430,0
|
|
20240912,155400,1614002175,4430,4430,4430,4430,0
|
|
20240912,155300,1614002175,4430,4430,4430,4430,0
|
|
20240912,155200,1614002175,4430,4430,4430,4430,0
|
|
20240912,155100,1614002175,4430,4430,4430,4430,0
|
|
20240912,155000,1614002175,4430,4430,4430,4430,0
|
|
20240912,154900,1614002175,4430,4430,4430,4430,0
|
|
20240912,154800,1614002175,4430,4430,4430,4430,0
|
|
20240912,154700,1614002175,4430,4430,4430,4430,0
|
|
20240912,154600,1614002175,4430,4430,4430,4430,0
|
|
20240912,154500,1614002175,4430,4430,4430,4430,0
|
|
20240912,154400,1614002175,4430,4430,4430,4430,0
|
|
20240912,154300,1614002175,4430,4430,4430,4430,5596
|
|
20240912,154200,1614002175,4430,4430,4430,4430,0
|
|
20240912,154100,1614002175,4430,4430,4430,4430,0
|
|
20240912,154000,1614002175,4430,4430,4430,4430,0
|
|
20240912,153900,1614002175,4430,4430,4430,4430,0
|
|
20240912,153800,1614002175,4430,4430,4430,4430,0
|
|
20240912,153700,1614002175,4430,4430,4430,4430,0
|
|
20240912,153600,1614002175,4430,4430,4430,4430,0
|
|
20240912,153500,1614002175,4430,4430,4430,4430,0
|
|
20240912,153400,1614002175,4430,4430,4430,4430,0
|
|
20240912,153300,1614002175,4430,4430,4430,4430,0
|
|
20240912,153200,1614002175,4430,4430,4430,4430,0
|
|
20240912,153100,1614002175,4430,4430,4430,4430,0
|
|
20240912,153000,1614002175,4430,4430,4430,4430,5596
|
|
20240912,152900,1589211895,4415,4415,4415,4415,0
|
|
20240912,152800,1589211895,4415,4415,4415,4415,0
|
|
20240912,152700,1589211895,4415,4415,4415,4415,0
|
|
20240912,152600,1589211895,4415,4415,4415,4415,0
|
|
20240912,152500,1589211895,4415,4415,4415,4415,0
|
|
20240912,152400,1589211895,4415,4415,4415,4415,0
|
|
20240912,152300,1589211895,4415,4415,4415,4415,0
|
|
20240912,152200,1589211895,4415,4415,4415,4415,0
|
|
20240912,152100,1589211895,4415,4415,4415,4415,0
|
|
20240912,152000,1589211895,4415,4415,4415,4415,0
|
|
20240912,151900,1589211895,4415,4420,4425,4415,1582
|
|
20240912,151800,1582225310,4420,4420,4425,4415,3129
|
|
20240912,151700,1568401145,4420,4420,4425,4420,501
|
|
20240912,151600,1566186720,4425,4430,4430,4415,781
|
|
20240912,151500,1562735670,4430,4430,4430,4425,48
|
|
20240912,151400,1562523180,4430,4415,4430,4415,1290
|
|
20240912,151300,1556824880,4415,4425,4425,4415,6098
|
|
20240912,151200,1529890345,4430,4430,4435,4420,110
|
|
20240912,151100,1529403640,4430,4425,4435,4425,1299
|
|
20240912,151000,1523649430,4425,4425,4425,4420,1606
|
|
20240912,150900,1516545600,4430,4425,4430,4420,1148
|
|
20240912,150800,1511466250,4425,4430,4430,4420,475
|
|
20240912,150700,1509364630,4430,4430,4430,4430,18
|
|
20240912,150600,1509284890,4430,4425,4430,4425,14
|
|
20240912,150500,1509222925,4430,4420,4430,4420,1567
|
|
20240912,150400,1502292535,4425,4425,4425,4425,160
|
|
20240912,150300,1501584535,4425,4420,4425,4420,7
|
|
20240912,150200,1501553580,4420,4420,4420,4420,25
|
|
20240912,150100,1501443080,4420,4425,4430,4420,489
|
|
20240912,150000,1499280690,4425,4425,4425,4425,123
|
|
20240912,145900,1498736415,4425,4425,4430,4425,503
|
|
20240912,145800,1496510635,4430,4430,4430,4430,0
|
|
20240912,145700,1496510635,4430,4425,4430,4420,236
|
|
20240912,145600,1495466450,4425,4420,4425,4420,694
|
|
20240912,145500,1492395920,4420,4420,4420,4420,106
|
|
20240912,145400,1491927400,4425,4425,4425,4425,523
|
|
20240912,145300,1489613125,4420,4420,4420,4420,137
|
|
20240912,145200,1489007585,4415,4415,4415,4415,500
|
|
20240912,145100,1486800085,4415,4425,4425,4415,3050
|
|
20240912,145000,1473315690,4430,4430,4430,4425,554
|
|
20240912,144900,1470863975,4430,4430,4430,4430,0
|
|
20240912,144800,1470863975,4430,4430,4430,4430,1000
|
|
20240912,144700,1466433975,4430,4430,4430,4430,4
|
|
20240912,144600,1466416255,4430,4430,4430,4425,1182
|
|
20240912,144500,1461185055,4430,4430,4430,4430,244
|
|
20240912,144400,1460104135,4435,4435,4435,4435,22
|
|
20240912,144300,1460006565,4435,4430,4435,4430,18
|
|
20240912,144200,1459926760,4430,4425,4430,4425,125
|
|
20240912,144100,1459373270,4425,4430,4430,4425,2240
|
|
20240912,144000,1449459770,4430,4425,4430,4425,609
|
|
20240912,143900,1446763215,4430,4425,4430,4425,551
|
|
20240912,143800,1444322535,4425,4430,4430,4425,2114
|
|
20240912,143700,1434966580,4430,4430,4430,4430,10
|
|
20240912,143600,1434922280,4430,4430,4430,4430,17
|
|
20240912,143500,1434846970,4430,4430,4430,4430,31
|
|
20240912,143400,1434709640,4430,4425,4430,4425,38
|
|
20240912,143300,1434541400,4425,4430,4430,4425,243
|
|
20240912,143200,1433465410,4430,4430,4430,4430,89
|
|
20240912,143100,1433071140,4425,4425,4425,4425,206
|
|
20240912,143000,1432159590,4435,4435,4435,4435,1
|
|
20240912,142900,1432155155,4425,4425,4425,4425,10
|
|
20240912,142800,1432110905,4435,4430,4435,4425,799
|
|
20240912,142700,1428575310,4430,4430,4430,4430,130
|
|
20240912,142600,1427999410,4425,4425,4425,4425,62
|
|
20240912,142500,1427725060,4425,4425,4425,4425,100
|
|
20240912,142400,1427282560,4425,4425,4425,4425,200
|
|
20240912,142300,1426397560,4420,4440,4440,4420,1627
|
|
20240912,142200,1419204115,4425,4430,4430,4420,3769
|
|
20240912,142100,1402522185,4430,4440,4440,4430,113
|
|
20240912,142000,1402021565,4440,4435,4440,4435,111
|
|
20240912,141900,1401529225,4430,4430,4430,4430,328
|
|
20240912,141800,1400076185,4430,4440,4440,4430,2
|
|
20240912,141700,1400067315,4435,4430,4435,4430,2687
|
|
20240912,141600,1388155390,4430,4430,4430,4430,55
|
|
20240912,141500,1387911740,4425,4425,4425,4425,0
|
|
20240912,141400,1387911740,4425,4425,4425,4425,151
|
|
20240912,141300,1387243565,4425,4425,4430,4425,12
|
|
20240912,141200,1387190460,4425,4430,4430,4425,103
|
|
20240912,141100,1386734185,4430,4425,4430,4425,3853
|
|
20240912,141000,1369673645,4425,4430,4430,4425,158
|
|
20240912,140900,1368973760,4430,4435,4435,4425,608
|
|
20240912,140800,1366280175,4435,4435,4435,4435,1
|
|
20240912,140700,1366275740,4430,4430,4435,4430,458
|
|
20240912,140600,1364246795,4430,4435,4435,4430,1677
|
|
20240912,140500,1356814935,4440,4440,4440,4440,500
|
|
20240912,140400,1354594935,4430,4440,4440,4430,182
|
|
20240912,140300,1353788655,4440,4435,4440,4435,495
|
|
20240912,140200,1351593275,4430,4435,4435,4430,58
|
|
20240912,140100,1351336075,4435,4440,4440,4435,723
|
|
20240912,140000,1348127070,4440,4440,4440,4440,2
|
|
20240912,135900,1348118190,4440,4440,4445,4440,686
|
|
20240912,135800,1345072340,4440,4430,4440,4430,1443
|
|
20240912,135700,1338679840,4435,4435,4435,4435,949
|
|
20240912,135600,1334471025,4440,4440,4440,4440,525
|
|
20240912,135500,1332140025,4450,4450,4450,4450,0
|
|
20240912,135400,1332140025,4450,4450,4450,4450,1
|
|
20240912,135300,1332135575,4435,4440,4440,4435,475
|
|
20240912,135200,1330027455,4440,4450,4450,4440,375
|
|
20240912,135100,1328361705,4450,4455,4455,4450,514
|
|
20240912,135000,1326074255,4455,4450,4455,4450,201
|
|
20240912,134900,1325179800,4450,4450,4450,4450,15
|
|
20240912,134800,1325113050,4450,4450,4450,4450,593
|
|
20240912,134700,1322474200,4455,4455,4455,4455,0
|
|
20240912,134600,1322474200,4455,4455,4455,4455,96
|
|
20240912,134500,1322046520,4450,4450,4450,4450,114
|
|
20240912,134400,1321539220,4455,4450,4455,4450,804
|
|
20240912,134300,1317961415,4450,4445,4450,4445,1792
|
|
20240912,134200,1309989010,4445,4445,4445,4445,373
|
|
20240912,134100,1308331025,4445,4440,4445,4440,205
|
|
20240912,134000,1307420820,4440,4440,4440,4440,355
|
|
20240912,133900,1305844620,4440,4440,4440,4440,30
|
|
20240912,133800,1305711420,4440,4440,4440,4440,79
|
|
20240912,133700,1305360660,4440,4440,4440,4440,90
|
|
20240912,133600,1304961060,4440,4440,4440,4440,1
|
|
20240912,133500,1304956620,4430,4435,4435,4430,2148
|
|
20240912,133400,1295434940,4435,4435,4435,4435,130
|
|
20240912,133300,1294858390,4435,4440,4440,4435,545
|
|
20240912,133200,1292440515,4435,4435,4440,4435,1008
|
|
20240912,133100,1287970030,4435,4435,4435,4435,40
|
|
20240912,133000,1287792630,4435,4435,4435,4435,11
|
|
20240912,132900,1287743845,4435,4430,4435,4430,672
|
|
20240912,132800,1284766780,4430,4430,4430,4430,0
|
|
20240912,132700,1284766780,4430,4430,4435,4430,73
|
|
20240912,132600,1284443360,4430,4430,4430,4430,0
|
|
20240912,132500,1284443360,4430,4440,4440,4430,170
|
|
20240912,132400,1283690250,4440,4440,4440,4440,5
|
|
20240912,132300,1283668050,4440,4440,4440,4440,353
|
|
20240912,132200,1282100730,4445,4440,4445,4440,72
|
|
20240912,132100,1281780780,4440,4440,4440,4440,5
|
|
20240912,132000,1281758580,4445,4445,4445,4445,0
|
|
20240912,131900,1281758580,4445,4440,4445,4440,25
|
|
20240912,131800,1281647575,4445,4445,4445,4445,0
|
|
20240912,131700,1281647575,4445,4445,4445,4445,2
|
|
20240912,131600,1281638685,4425,4430,4445,4425,1048
|
|
20240912,131500,1276996055,4445,4445,4445,4445,0
|
|
20240912,131400,1276996055,4445,4445,4445,4445,1
|
|
20240912,131300,1276991610,4445,4440,4445,4430,4
|
|
20240912,131200,1276973865,4440,4435,4440,4435,1100
|
|
20240912,131100,1272090220,4435,4435,4435,4435,2
|
|
20240912,131000,1272081350,4435,4435,4435,4435,26
|
|
20240912,130900,1271966040,4440,4440,4440,4440,5
|
|
20240912,130800,1271943840,4440,4440,4440,4430,14
|
|
20240912,130700,1271881725,4425,4435,4435,4425,1033
|
|
20240912,130600,1267306755,4440,4440,4440,4440,33
|
|
20240912,130500,1267160235,4440,4440,4440,4440,101
|
|
20240912,130400,1266711795,4440,4445,4445,4440,43
|
|
20240912,130300,1266520810,4450,4450,4450,4450,1077
|
|
20240912,130200,1261728160,4450,4440,4450,4440,2
|
|
20240912,130100,1261719270,4450,4450,4450,4450,300
|
|
20240912,130000,1260384270,4450,4450,4450,4450,0
|
|
20240912,125900,1260384270,4450,4445,4450,4445,1139
|
|
20240912,125800,1255321370,4445,4445,4445,4445,11
|
|
20240912,125700,1255272475,4440,4440,4440,4440,561
|
|
20240912,125600,1252781635,4440,4440,4440,4440,0
|
|
20240912,125500,1252781635,4440,4440,4440,4430,262
|
|
20240912,125400,1251618680,4440,4440,4440,4440,0
|
|
20240912,125300,1251618680,4440,4440,4440,4440,0
|
|
20240912,125200,1251618680,4440,4440,4440,4440,12
|
|
20240912,125100,1251565400,4440,4440,4440,4440,1
|
|
20240912,125000,1251560960,4430,4430,4430,4430,1000
|
|
20240912,124900,1247130960,4445,4445,4445,4445,1
|
|
20240912,124800,1247126515,4440,4440,4440,4420,4101
|
|
20240912,124700,1228953035,4445,4440,4445,4440,6
|
|
20240912,124600,1228926390,4440,4440,4445,4440,458
|
|
20240912,124500,1226892865,4445,4445,4445,4445,1
|
|
20240912,124400,1226888420,4445,4445,4445,4445,1
|
|
20240912,124300,1226883975,4440,4440,4440,4440,67
|
|
20240912,124200,1226586495,4445,4445,4445,4445,0
|
|
20240912,124100,1226586495,4445,4445,4445,4445,50
|
|
20240912,124000,1226364245,4450,4450,4450,4450,0
|
|
20240912,123900,1226364245,4450,4450,4450,4450,0
|
|
20240912,123800,1226364245,4450,4450,4450,4450,0
|
|
20240912,123700,1226364245,4450,4450,4450,4450,0
|
|
20240912,123600,1226364245,4450,4445,4450,4445,105
|
|
20240912,123500,1225897295,4450,4450,4450,4450,0
|
|
20240912,123400,1225897295,4450,4435,4450,4435,352
|
|
20240912,123300,1224336150,4440,4440,4440,4440,1775
|
|
20240912,123200,1216455150,4445,4445,4445,4445,81
|
|
20240912,123100,1216095105,4445,4445,4445,4445,0
|
|
20240912,123000,1216095105,4445,4445,4445,4445,7
|
|
20240912,122900,1216063990,4445,4445,4445,4445,2
|
|
20240912,122800,1216055100,4440,4440,4440,4440,95
|
|
20240912,122700,1215633300,4445,4440,4445,4440,12
|
|
20240912,122600,1215579965,4445,4445,4445,4445,165
|
|
20240912,122500,1214846540,4445,4445,4445,4445,13
|
|
20240912,122400,1214788755,4440,4440,4440,4440,0
|
|
20240912,122300,1214788755,4440,4440,4440,4440,203
|
|
20240912,122200,1213887435,4445,4445,4445,4445,0
|
|
20240912,122100,1213887435,4445,4440,4445,4440,320
|
|
20240912,122000,1212466285,4440,4450,4450,4440,3
|
|
20240912,121900,1212452950,4440,4450,4450,4440,2
|
|
20240912,121800,1212444060,4445,4440,4445,4440,35
|
|
20240912,121700,1212288655,4440,4440,4440,4440,400
|
|
20240912,121600,1210512655,4440,4440,4440,4440,470
|
|
20240912,121500,1208425855,4440,4445,4445,4440,692
|
|
20240912,121400,1205353260,4445,4445,4445,4445,455
|
|
20240912,121300,1203330785,4450,4450,4450,4450,0
|
|
20240912,121200,1203330785,4450,4450,4450,4450,0
|
|
20240912,121100,1203330785,4450,4450,4450,4450,0
|
|
20240912,121000,1203330785,4450,4450,4450,4450,0
|
|
20240912,120900,1203330785,4450,4450,4450,4450,20
|
|
20240912,120800,1203241785,4450,4445,4450,4445,692
|
|
20240912,120700,1200165840,4450,4450,4450,4445,12
|
|
20240912,120600,1200112445,4450,4450,4450,4450,289
|
|
20240912,120500,1198826395,4450,4450,4455,4450,226
|
|
20240912,120400,1197820660,4450,4455,4455,4450,224
|
|
20240912,120300,1196823715,4455,4455,4455,4455,0
|
|
20240912,120200,1196823715,4455,4455,4455,4455,0
|
|
20240912,120100,1196823715,4455,4455,4455,4455,2
|
|
20240912,120000,1196814805,4450,4450,4450,4450,586
|
|
20240912,115900,1194207105,4450,4450,4450,4450,200
|
|
20240912,115800,1193317105,4455,4465,4465,4455,364
|
|
20240912,115700,1191695285,4465,4460,4465,4460,1155
|
|
20240912,115600,1186543980,4460,4465,4465,4460,1276
|
|
20240912,115500,1180850670,4470,4470,4470,4470,502
|
|
20240912,115400,1178606730,4460,4460,4460,4460,7
|
|
20240912,115300,1178575510,4460,4460,4460,4460,89
|
|
20240912,115200,1178178570,4460,4460,4460,4460,11
|
|
20240912,115100,1178129510,4460,4455,4465,4455,276
|
|
20240912,115000,1176897305,4465,4465,4465,4465,14
|
|
20240912,114900,1176834795,4465,4460,4465,4460,489
|
|
20240912,114800,1174653355,4460,4460,4460,4460,115
|
|
20240912,114700,1174140455,4455,4455,4455,4455,1
|
|
20240912,114600,1174136000,4455,4455,4455,4455,0
|
|
20240912,114500,1174136000,4455,4455,4455,4455,265
|
|
20240912,114400,1172955425,4455,4450,4455,4450,10
|
|
20240912,114300,1172910880,4455,4455,4455,4455,237
|
|
20240912,114200,1171855045,4450,4450,4450,4450,100
|
|
20240912,114100,1171410045,4450,4450,4450,4450,142
|
|
20240912,114000,1170778145,4445,4445,4445,4445,1
|
|
20240912,113900,1170773700,4450,4450,4450,4450,70
|
|
20240912,113800,1170462200,4450,4450,4450,4450,11
|
|
20240912,113700,1170413250,4450,4450,4450,4445,195
|
|
20240912,113600,1169546000,4450,4450,4450,4450,0
|
|
20240912,113500,1169546000,4450,4450,4450,4450,0
|
|
20240912,113400,1169546000,4450,4445,4450,4445,363
|
|
20240912,113300,1167932425,4445,4445,4445,4445,0
|
|
20240912,113200,1167932425,4445,4445,4445,4445,31
|
|
20240912,113100,1167794630,4445,4445,4445,4445,1
|
|
20240912,113000,1167790185,4445,4445,4445,4445,0
|
|
20240912,112900,1167790185,4445,4445,4445,4445,41
|
|
20240912,112800,1167607940,4445,4445,4445,4445,50
|
|
20240912,112700,1167385690,4445,4440,4445,4435,354
|
|
20240912,112600,1165812230,4435,4435,4435,4435,1
|
|
20240912,112500,1165807795,4440,4445,4445,4440,1069
|
|
20240912,112400,1161061010,4450,4450,4450,4450,7
|
|
20240912,112300,1161029860,4450,4450,4450,4445,34
|
|
20240912,112200,1160878715,4445,4445,4445,4445,60
|
|
20240912,112100,1160612015,4450,4450,4450,4450,47
|
|
20240912,112000,1160402865,4450,4440,4450,4440,18
|
|
20240912,111900,1160322885,4440,4445,4445,4440,350
|
|
20240912,111800,1158768050,4445,4445,4445,4445,10
|
|
20240912,111700,1158723600,4455,4450,4455,4450,208
|
|
20240912,111600,1157796965,4455,4445,4455,4445,311
|
|
20240912,111500,1156414460,4455,4455,4455,4455,4
|
|
20240912,111400,1156396640,4455,4455,4455,4455,21
|
|
20240912,111300,1156303085,4455,4455,4455,4450,9
|
|
20240912,111200,1156263015,4440,4440,4455,4440,594
|
|
20240912,111100,1153619740,4450,4450,4450,4440,574
|
|
20240912,111000,1151065680,4450,4450,4450,4450,1
|
|
20240912,110900,1151061230,4440,4460,4460,4440,2
|
|
20240912,110800,1151052330,4455,4440,4455,4440,425
|
|
20240912,110700,1149161125,4445,4445,4445,4445,10
|
|
20240912,110600,1149116675,4445,4445,4445,4445,0
|
|
20240912,110500,1149116675,4445,4445,4445,4445,0
|
|
20240912,110400,1149116675,4445,4445,4445,4435,159
|
|
20240912,110300,1148410680,4445,4445,4450,4445,36
|
|
20240912,110200,1148250520,4450,4440,4450,4440,103
|
|
20240912,110100,1147792785,4445,4430,4445,4430,416
|
|
20240912,110000,1145945860,4430,4430,4435,4430,51
|
|
20240912,105900,1145719730,4435,4435,4435,4420,502
|
|
20240912,105800,1143500570,4425,4435,4435,4420,1688
|
|
20240912,105700,1136034100,4430,4435,4435,4430,31
|
|
20240912,105600,1135896765,4435,4430,4435,4430,311
|
|
20240912,105500,1134518480,4435,4435,4435,4420,155
|
|
20240912,105400,1133831720,4435,4420,4440,4420,4
|
|
20240912,105300,1133813990,4415,4415,4415,4415,293
|
|
20240912,105200,1132520395,4415,4415,4415,4415,40
|
|
20240912,105100,1132343795,4415,4440,4440,4415,511
|
|
20240912,105000,1130085200,4430,4440,4440,4430,1241
|
|
20240912,104900,1124577010,4440,4440,4440,4440,12
|
|
20240912,104800,1124523730,4440,4440,4440,4440,0
|
|
20240912,104700,1124523730,4440,4425,4440,4425,1385
|
|
20240912,104600,1118378155,4410,4410,4410,4410,200
|
|
20240912,104500,1117496155,4400,4430,4430,4400,4025
|
|
20240912,104400,1099774235,4405,4425,4425,4405,1570
|
|
20240912,104300,1092852815,4430,4425,4430,4420,254
|
|
20240912,104200,1091729030,4430,4430,4430,4430,2
|
|
20240912,104100,1091720170,4430,4430,4430,4425,68
|
|
20240912,104000,1091418940,4420,4420,4420,4420,0
|
|
20240912,103900,1091418940,4420,4425,4430,4420,381
|
|
20240912,103800,1089733910,4425,4440,4440,4425,2
|
|
20240912,103700,1089725045,4425,4440,4440,4425,3
|
|
20240912,103600,1089711755,4435,4430,4435,4425,651
|
|
20240912,103500,1086828325,4430,4430,4430,4430,2
|
|
20240912,103400,1086819465,4430,4430,4430,4430,153
|
|
20240912,103300,1086141675,4430,4425,4430,4425,301
|
|
20240912,103200,1084808520,4425,4425,4425,4420,357
|
|
20240912,103100,1083229255,4425,4415,4425,4415,1371
|
|
20240912,103000,1077168865,4415,4415,4415,4410,1423
|
|
20240912,102900,1070886935,4400,4420,4420,4395,10043
|
|
20240912,102800,1026679690,4420,4420,4420,4405,621
|
|
20240912,102700,1023942010,4420,4425,4425,4405,8593
|
|
20240912,102600,986029020,4425,4425,4430,4425,1570
|
|
20240912,102500,979081755,4430,4435,4435,4430,4908
|
|
20240912,102400,957337120,4435,4435,4435,4435,503
|
|
20240912,102300,955106315,4435,4435,4435,4430,1800
|
|
20240912,102200,947123940,4435,4445,4445,4435,1604
|
|
20240912,102100,940000275,4445,4445,4445,4445,227
|
|
20240912,102000,938991260,4455,4455,4455,4455,30
|
|
20240912,101900,938857610,4460,4460,4460,4460,0
|
|
20240912,101800,938857610,4460,4455,4460,4440,591
|
|
20240912,101700,936226550,4460,4460,4460,4460,0
|
|
20240912,101600,936226550,4460,4460,4460,4440,1723
|
|
20240912,101500,928551030,4455,4460,4460,4455,20
|
|
20240912,101400,928461905,4450,4440,4450,4440,443
|
|
20240912,101300,926490605,4440,4440,4440,4440,310
|
|
20240912,101200,925114205,4435,4440,4445,4435,3326
|
|
20240912,101100,910353365,4440,4460,4460,4440,5601
|
|
20240912,101000,885434495,4455,4470,4470,4455,3338
|
|
20240912,100900,870551925,4460,4465,4465,4460,1097
|
|
20240912,100800,865654030,4465,4470,4470,4465,218
|
|
20240912,100700,864679850,4470,4470,4470,4470,120
|
|
20240912,100600,864143450,4470,4470,4470,4470,4
|
|
20240912,100500,864125570,4455,4455,4455,4450,902
|
|
20240912,100400,860109880,4450,4450,4450,4450,50
|
|
20240912,100300,859887380,4450,4460,4480,4450,1943
|
|
20240912,100200,851235475,4460,4465,4465,4460,3376
|
|
20240912,100100,836169960,4470,4470,4480,4465,2566
|
|
20240912,100000,824701960,4485,4465,4485,4465,202
|
|
20240912,095900,823796910,4465,4470,4470,4465,250
|
|
20240912,095800,822680160,4465,4485,4485,4465,1210
|
|
20240912,095700,817274840,4470,4490,4490,4470,358
|
|
20240912,095600,815672580,4490,4485,4490,4470,59
|
|
20240912,095500,815407970,4485,4465,4485,4460,768
|
|
20240912,095400,811972740,4475,4460,4475,4460,433
|
|
20240912,095300,810041260,4480,4465,4490,4460,490
|
|
20240912,095200,807850145,4460,4465,4465,4460,800
|
|
20240912,095100,804280375,4465,4465,4465,4465,1536
|
|
20240912,095000,797422135,4460,4475,4480,4460,1953
|
|
20240912,094900,788696145,4475,4475,4475,4470,116
|
|
20240912,094800,788177085,4475,4470,4475,4465,693
|
|
20240912,094700,785081785,4470,4470,4470,4465,1214
|
|
20240912,094600,779658135,4470,4470,4480,4470,1073
|
|
20240912,094500,774861485,4470,4475,4475,4470,1767
|
|
20240912,094400,766955735,4480,4475,4480,4475,849
|
|
20240912,094300,763152505,4475,4485,4485,4475,913
|
|
20240912,094200,759065100,4475,4490,4490,4475,2310
|
|
20240912,094100,748707935,4500,4485,4500,4485,61
|
|
20240912,094000,748434335,4485,4495,4500,4485,2536
|
|
20240912,093900,737039335,4490,4490,4495,4490,142
|
|
20240912,093800,736401065,4490,4495,4495,4490,376
|
|
20240912,093700,734712745,4495,4490,4500,4490,1036
|
|
20240912,093600,730050925,4495,4495,4495,4490,428
|
|
20240912,093500,728127285,4495,4500,4500,4475,88
|
|
20240912,093400,727732800,4470,4485,4485,4465,2026
|
|
20240912,093300,718672860,4495,4495,4495,4475,3242
|
|
20240912,093200,704144915,4500,4500,4500,4500,405
|
|
20240912,093100,702322415,4520,4510,4520,4510,2280
|
|
20240912,093000,692022685,4500,4500,4500,4500,336
|
|
20240912,092900,690510685,4480,4510,4510,4480,8046
|
|
20240912,092800,654398950,4500,4520,4520,4500,1874
|
|
20240912,092700,645960210,4525,4515,4525,4510,3032
|
|
20240912,092600,632261915,4520,4515,4525,4515,4076
|
|
20240912,092500,613845020,4515,4500,4515,4500,5478
|
|
20240912,092400,589156475,4500,4500,4505,4490,774
|
|
20240912,092300,585673480,4490,4500,4505,4490,1949
|
|
20240912,092200,576912095,4485,4495,4505,4485,3462
|
|
20240912,092100,561337280,4495,4485,4495,4485,806
|
|
20240912,092000,557715310,4485,4490,4495,4485,627
|
|
20240912,091900,554900165,4490,4495,4495,4490,600
|
|
20240912,091800,552203175,4495,4495,4500,4485,3916
|
|
20240912,091700,534618375,4500,4500,4500,4495,1339
|
|
20240912,091600,528592880,4490,4490,4500,4490,555
|
|
20240912,091500,526099930,4500,4490,4505,4490,3314
|
|
20240912,091400,511194450,4500,4500,4510,4490,4252
|
|
20240912,091300,492058620,4505,4510,4510,4490,5051
|
|
20240912,091200,469338310,4510,4505,4510,4490,11959
|
|
20240912,091100,415457300,4510,4480,4515,4480,18509
|
|
20240912,091000,332090550,4455,4460,4490,4445,6103
|
|
20240912,090900,304815405,4460,4455,4460,4445,2565
|
|
20240912,090800,293391590,4450,4450,4450,4435,3341
|
|
20240912,090700,278541020,4455,4445,4460,4435,10570
|
|
20240912,090600,231496175,4445,4425,4450,4425,2155
|
|
20240912,090500,221915705,4425,4440,4460,4425,5294
|
|
20240912,090400,198378260,4440,4415,4440,4410,6814
|
|
20240912,090300,168263755,4415,4425,4440,4410,10345
|
|
20240912,090200,122498515,4430,4400,4430,4400,6831
|
|
20240912,090100,92378610,4400,4430,4430,4400,3434
|
|
20240912,090000,77246325,4440,4415,4440,4405,16721
|