736 lines
36 KiB
CSV
736 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,211300,5198332815,4360,4360,4360,4360,11151
|
|
20240913,211200,5198332815,4360,4360,4360,4360,0
|
|
20240913,211100,5198332815,4360,4360,4360,4360,0
|
|
20240913,211000,5198332815,4360,4360,4360,4360,0
|
|
20240913,210900,5198332815,4360,4360,4360,4360,0
|
|
20240913,210800,5198332815,4360,4360,4360,4360,0
|
|
20240913,210700,5198332815,4360,4360,4360,4360,0
|
|
20240913,210600,5198332815,4360,4360,4360,4360,0
|
|
20240913,210500,5198332815,4360,4360,4360,4360,0
|
|
20240913,210400,5198332815,4360,4360,4360,4360,0
|
|
20240913,210300,5198332815,4360,4360,4360,4360,0
|
|
20240913,210200,5198332815,4360,4360,4360,4360,0
|
|
20240913,210100,5198332815,4360,4360,4360,4360,0
|
|
20240913,210000,5198332815,4360,4360,4360,4360,0
|
|
20240913,205900,5198332815,4360,4360,4360,4360,0
|
|
20240913,205800,5198332815,4360,4360,4360,4360,0
|
|
20240913,205700,5198332815,4360,4360,4360,4360,0
|
|
20240913,205600,5198332815,4360,4360,4360,4360,0
|
|
20240913,205500,5198332815,4360,4360,4360,4360,0
|
|
20240913,205400,5198332815,4360,4360,4360,4360,0
|
|
20240913,205300,5198332815,4360,4360,4360,4360,0
|
|
20240913,205200,5198332815,4360,4360,4360,4360,0
|
|
20240913,205100,5198332815,4360,4360,4360,4360,0
|
|
20240913,205000,5198332815,4360,4360,4360,4360,0
|
|
20240913,204900,5198332815,4360,4360,4360,4360,0
|
|
20240913,204800,5198332815,4360,4360,4360,4360,0
|
|
20240913,204700,5198332815,4360,4360,4360,4360,0
|
|
20240913,204600,5198332815,4360,4360,4360,4360,0
|
|
20240913,204500,5198332815,4360,4360,4360,4360,0
|
|
20240913,204400,5198332815,4360,4360,4360,4360,0
|
|
20240913,204300,5198332815,4360,4360,4360,4360,11151
|
|
20240913,204200,5198332815,4360,4360,4360,4360,0
|
|
20240913,204100,5198332815,4360,4360,4360,4360,0
|
|
20240913,204000,5198332815,4360,4360,4360,4360,0
|
|
20240913,203900,5198332815,4360,4360,4360,4360,0
|
|
20240913,203800,5198332815,4360,4360,4360,4360,0
|
|
20240913,203700,5198332815,4360,4360,4360,4360,0
|
|
20240913,203600,5198332815,4360,4360,4360,4360,0
|
|
20240913,203500,5198332815,4360,4360,4360,4360,0
|
|
20240913,203400,5198332815,4360,4360,4360,4360,0
|
|
20240913,203300,5198332815,4360,4360,4360,4360,0
|
|
20240913,203200,5198332815,4360,4360,4360,4360,0
|
|
20240913,203100,5198332815,4360,4360,4360,4360,0
|
|
20240913,203000,5198332815,4360,4360,4360,4360,0
|
|
20240913,202900,5198332815,4360,4360,4360,4360,0
|
|
20240913,202800,5198332815,4360,4360,4360,4360,0
|
|
20240913,202700,5198332815,4360,4360,4360,4360,0
|
|
20240913,202600,5198332815,4360,4360,4360,4360,0
|
|
20240913,202500,5198332815,4360,4360,4360,4360,0
|
|
20240913,202400,5198332815,4360,4360,4360,4360,0
|
|
20240913,202300,5198332815,4360,4360,4360,4360,0
|
|
20240913,202200,5198332815,4360,4360,4360,4360,0
|
|
20240913,202100,5198332815,4360,4360,4360,4360,0
|
|
20240913,202000,5198332815,4360,4360,4360,4360,0
|
|
20240913,201900,5198332815,4360,4360,4360,4360,0
|
|
20240913,201800,5198332815,4360,4360,4360,4360,0
|
|
20240913,201700,5198332815,4360,4360,4360,4360,0
|
|
20240913,201600,5198332815,4360,4360,4360,4360,0
|
|
20240913,201500,5198332815,4360,4360,4360,4360,0
|
|
20240913,201400,5198332815,4360,4360,4360,4360,0
|
|
20240913,201300,5198332815,4360,4360,4360,4360,11151
|
|
20240913,201200,5198332815,4360,4360,4360,4360,0
|
|
20240913,201100,5198332815,4360,4360,4360,4360,0
|
|
20240913,201000,5198332815,4360,4360,4360,4360,0
|
|
20240913,200900,5198332815,4360,4360,4360,4360,0
|
|
20240913,200800,5198332815,4360,4360,4360,4360,0
|
|
20240913,200700,5198332815,4360,4360,4360,4360,0
|
|
20240913,200600,5198332815,4360,4360,4360,4360,0
|
|
20240913,200500,5198332815,4360,4360,4360,4360,0
|
|
20240913,200400,5198332815,4360,4360,4360,4360,0
|
|
20240913,200300,5198332815,4360,4360,4360,4360,0
|
|
20240913,200200,5198332815,4360,4360,4360,4360,0
|
|
20240913,200100,5198332815,4360,4360,4360,4360,0
|
|
20240913,200000,5198332815,4360,4360,4360,4360,0
|
|
20240913,195900,5198332815,4360,4360,4360,4360,0
|
|
20240913,195800,5198332815,4360,4360,4360,4360,0
|
|
20240913,195700,5198332815,4360,4360,4360,4360,0
|
|
20240913,195600,5198332815,4360,4360,4360,4360,0
|
|
20240913,195500,5198332815,4360,4360,4360,4360,0
|
|
20240913,195400,5198332815,4360,4360,4360,4360,0
|
|
20240913,195300,5198332815,4360,4360,4360,4360,0
|
|
20240913,195200,5198332815,4360,4360,4360,4360,0
|
|
20240913,195100,5198332815,4360,4360,4360,4360,0
|
|
20240913,195000,5198332815,4360,4360,4360,4360,0
|
|
20240913,194900,5198332815,4360,4360,4360,4360,0
|
|
20240913,194800,5198332815,4360,4360,4360,4360,0
|
|
20240913,194700,5198332815,4360,4360,4360,4360,0
|
|
20240913,194600,5198332815,4360,4360,4360,4360,0
|
|
20240913,194500,5198332815,4360,4360,4360,4360,0
|
|
20240913,194400,5198332815,4360,4360,4360,4360,0
|
|
20240913,194300,5198332815,4360,4360,4360,4360,11151
|
|
20240913,194200,5198332815,4360,4360,4360,4360,0
|
|
20240913,194100,5198332815,4360,4360,4360,4360,0
|
|
20240913,194000,5198332815,4360,4360,4360,4360,0
|
|
20240913,193900,5198332815,4360,4360,4360,4360,0
|
|
20240913,193800,5198332815,4360,4360,4360,4360,0
|
|
20240913,193700,5198332815,4360,4360,4360,4360,0
|
|
20240913,193600,5198332815,4360,4360,4360,4360,0
|
|
20240913,193500,5198332815,4360,4360,4360,4360,0
|
|
20240913,193400,5198332815,4360,4360,4360,4360,0
|
|
20240913,193300,5198332815,4360,4360,4360,4360,0
|
|
20240913,193200,5198332815,4360,4360,4360,4360,0
|
|
20240913,193100,5198332815,4360,4360,4360,4360,0
|
|
20240913,193000,5198332815,4360,4360,4360,4360,0
|
|
20240913,192900,5198332815,4360,4360,4360,4360,0
|
|
20240913,192800,5198332815,4360,4360,4360,4360,0
|
|
20240913,192700,5198332815,4360,4360,4360,4360,0
|
|
20240913,192600,5198332815,4360,4360,4360,4360,0
|
|
20240913,192500,5198332815,4360,4360,4360,4360,0
|
|
20240913,192400,5198332815,4360,4360,4360,4360,0
|
|
20240913,192300,5198332815,4360,4360,4360,4360,0
|
|
20240913,192200,5198332815,4360,4360,4360,4360,0
|
|
20240913,192100,5198332815,4360,4360,4360,4360,0
|
|
20240913,192000,5198332815,4360,4360,4360,4360,0
|
|
20240913,191900,5198332815,4360,4360,4360,4360,0
|
|
20240913,191800,5198332815,4360,4360,4360,4360,0
|
|
20240913,191700,5198332815,4360,4360,4360,4360,0
|
|
20240913,191600,5198332815,4360,4360,4360,4360,0
|
|
20240913,191500,5198332815,4360,4360,4360,4360,0
|
|
20240913,191400,5198332815,4360,4360,4360,4360,0
|
|
20240913,191300,5198332815,4360,4360,4360,4360,11151
|
|
20240913,191200,5198332815,4360,4360,4360,4360,0
|
|
20240913,191100,5198332815,4360,4360,4360,4360,0
|
|
20240913,191000,5198332815,4360,4360,4360,4360,0
|
|
20240913,190900,5198332815,4360,4360,4360,4360,0
|
|
20240913,190800,5198332815,4360,4360,4360,4360,0
|
|
20240913,190700,5198332815,4360,4360,4360,4360,0
|
|
20240913,190600,5198332815,4360,4360,4360,4360,0
|
|
20240913,190500,5198332815,4360,4360,4360,4360,0
|
|
20240913,190400,5198332815,4360,4360,4360,4360,0
|
|
20240913,190300,5198332815,4360,4360,4360,4360,0
|
|
20240913,190200,5198332815,4360,4360,4360,4360,0
|
|
20240913,190100,5198332815,4360,4360,4360,4360,0
|
|
20240913,190000,5198332815,4360,4360,4360,4360,0
|
|
20240913,185900,5198332815,4360,4360,4360,4360,0
|
|
20240913,185800,5198332815,4360,4360,4360,4360,0
|
|
20240913,185700,5198332815,4360,4360,4360,4360,0
|
|
20240913,185600,5198332815,4360,4360,4360,4360,0
|
|
20240913,185500,5198332815,4360,4360,4360,4360,0
|
|
20240913,185400,5198332815,4360,4360,4360,4360,0
|
|
20240913,185300,5198332815,4360,4360,4360,4360,0
|
|
20240913,185200,5198332815,4360,4360,4360,4360,0
|
|
20240913,185100,5198332815,4360,4360,4360,4360,0
|
|
20240913,185000,5198332815,4360,4360,4360,4360,0
|
|
20240913,184900,5198332815,4360,4360,4360,4360,0
|
|
20240913,184800,5198332815,4360,4360,4360,4360,0
|
|
20240913,184700,5198332815,4360,4360,4360,4360,0
|
|
20240913,184600,5198332815,4360,4360,4360,4360,0
|
|
20240913,184500,5198332815,4360,4360,4360,4360,0
|
|
20240913,184400,5198332815,4360,4360,4360,4360,0
|
|
20240913,184300,5198332815,4360,4360,4360,4360,11151
|
|
20240913,184200,5198332815,4360,4360,4360,4360,0
|
|
20240913,184100,5198332815,4360,4360,4360,4360,0
|
|
20240913,184000,5198332815,4360,4360,4360,4360,0
|
|
20240913,183900,5198332815,4360,4360,4360,4360,0
|
|
20240913,183800,5198332815,4360,4360,4360,4360,0
|
|
20240913,183700,5198332815,4360,4360,4360,4360,0
|
|
20240913,183600,5198332815,4360,4360,4360,4360,0
|
|
20240913,183500,5198332815,4360,4360,4360,4360,0
|
|
20240913,183400,5198332815,4360,4360,4360,4360,0
|
|
20240913,183300,5198332815,4360,4360,4360,4360,0
|
|
20240913,183200,5198332815,4360,4360,4360,4360,0
|
|
20240913,183100,5198332815,4360,4360,4360,4360,0
|
|
20240913,183000,5198332815,4360,4360,4360,4360,0
|
|
20240913,182900,5198332815,4360,4360,4360,4360,0
|
|
20240913,182800,5198332815,4360,4360,4360,4360,0
|
|
20240913,182700,5198332815,4360,4360,4360,4360,0
|
|
20240913,182600,5198332815,4360,4360,4360,4360,0
|
|
20240913,182500,5198332815,4360,4360,4360,4360,0
|
|
20240913,182400,5198332815,4360,4360,4360,4360,0
|
|
20240913,182300,5198332815,4360,4360,4360,4360,0
|
|
20240913,182200,5198332815,4360,4360,4360,4360,0
|
|
20240913,182100,5198332815,4360,4360,4360,4360,0
|
|
20240913,182000,5198332815,4360,4360,4360,4360,0
|
|
20240913,181900,5198332815,4360,4360,4360,4360,0
|
|
20240913,181800,5198332815,4360,4360,4360,4360,0
|
|
20240913,181700,5198332815,4360,4360,4360,4360,0
|
|
20240913,181600,5198332815,4360,4360,4360,4360,0
|
|
20240913,181500,5198332815,4360,4360,4360,4360,0
|
|
20240913,181400,5198332815,4360,4360,4360,4360,0
|
|
20240913,181300,5198332815,4360,4360,4360,4360,11151
|
|
20240913,181200,5198332815,4360,4360,4360,4360,0
|
|
20240913,181100,5198332815,4360,4360,4360,4360,0
|
|
20240913,181000,5198332815,4360,4360,4360,4360,0
|
|
20240913,180900,5198332815,4360,4360,4360,4360,0
|
|
20240913,180800,5198332815,4360,4360,4360,4360,0
|
|
20240913,180700,5198332815,4360,4360,4360,4360,0
|
|
20240913,180600,5198332815,4360,4360,4360,4360,0
|
|
20240913,180500,5198332815,4360,4360,4360,4360,0
|
|
20240913,180400,5198332815,4360,4360,4360,4360,0
|
|
20240913,180300,5198332815,4360,4360,4360,4360,0
|
|
20240913,180200,5198332815,4360,4360,4360,4360,0
|
|
20240913,180100,5198332815,4360,4360,4360,4360,0
|
|
20240913,180000,5198332815,4360,4360,4360,4360,0
|
|
20240913,175900,5198332815,4360,4360,4360,4360,0
|
|
20240913,175800,5198332815,4360,4360,4360,4360,0
|
|
20240913,175700,5198332815,4360,4360,4360,4360,0
|
|
20240913,175600,5198332815,4360,4360,4360,4360,0
|
|
20240913,175500,5198332815,4360,4360,4360,4360,0
|
|
20240913,175400,5198332815,4360,4360,4360,4360,0
|
|
20240913,175300,5198332815,4360,4360,4360,4360,0
|
|
20240913,175200,5198332815,4360,4360,4360,4360,0
|
|
20240913,175100,5198332815,4360,4360,4360,4360,0
|
|
20240913,175000,5198332815,4360,4360,4360,4360,0
|
|
20240913,174900,5198332815,4360,4360,4360,4360,0
|
|
20240913,174800,5198332815,4360,4360,4360,4360,0
|
|
20240913,174700,5198332815,4360,4360,4360,4360,0
|
|
20240913,174600,5198332815,4360,4360,4360,4360,0
|
|
20240913,174500,5198332815,4360,4360,4360,4360,0
|
|
20240913,174400,5198332815,4360,4360,4360,4360,0
|
|
20240913,174300,5198332815,4360,4360,4360,4360,11151
|
|
20240913,174200,5198332815,4360,4360,4360,4360,0
|
|
20240913,174100,5198332815,4360,4360,4360,4360,0
|
|
20240913,174000,5198332815,4360,4360,4360,4360,0
|
|
20240913,173900,5198332815,4360,4360,4360,4360,0
|
|
20240913,173800,5198332815,4360,4360,4360,4360,0
|
|
20240913,173700,5198332815,4360,4360,4360,4360,0
|
|
20240913,173600,5198332815,4360,4360,4360,4360,0
|
|
20240913,173500,5198332815,4360,4360,4360,4360,0
|
|
20240913,173400,5198332815,4360,4360,4360,4360,0
|
|
20240913,173300,5198332815,4360,4360,4360,4360,0
|
|
20240913,173200,5198332815,4360,4360,4360,4360,0
|
|
20240913,173100,5198332815,4360,4360,4360,4360,0
|
|
20240913,173000,5198332815,4360,4360,4360,4360,0
|
|
20240913,172900,5198332815,4360,4360,4360,4360,0
|
|
20240913,172800,5198332815,4360,4360,4360,4360,0
|
|
20240913,172700,5198332815,4360,4360,4360,4360,0
|
|
20240913,172600,5198332815,4360,4360,4360,4360,0
|
|
20240913,172500,5198332815,4360,4360,4360,4360,0
|
|
20240913,172400,5198332815,4360,4360,4360,4360,0
|
|
20240913,172300,5198332815,4360,4360,4360,4360,0
|
|
20240913,172200,5198332815,4360,4360,4360,4360,0
|
|
20240913,172100,5198332815,4360,4360,4360,4360,0
|
|
20240913,172000,5198332815,4360,4360,4360,4360,0
|
|
20240913,171900,5198332815,4360,4360,4360,4360,0
|
|
20240913,171800,5198332815,4360,4360,4360,4360,0
|
|
20240913,171700,5198332815,4360,4360,4360,4360,0
|
|
20240913,171600,5198332815,4360,4360,4360,4360,0
|
|
20240913,171500,5198332815,4360,4360,4360,4360,0
|
|
20240913,171400,5198332815,4360,4360,4360,4360,0
|
|
20240913,171300,5198332815,4360,4360,4360,4360,11151
|
|
20240913,171200,5198332815,4360,4360,4360,4360,0
|
|
20240913,171100,5198332815,4360,4360,4360,4360,0
|
|
20240913,171000,5198332815,4360,4360,4360,4360,0
|
|
20240913,170900,5198332815,4360,4360,4360,4360,0
|
|
20240913,170800,5198332815,4360,4360,4360,4360,0
|
|
20240913,170700,5198332815,4360,4360,4360,4360,0
|
|
20240913,170600,5198332815,4360,4360,4360,4360,0
|
|
20240913,170500,5198332815,4360,4360,4360,4360,0
|
|
20240913,170400,5198332815,4360,4360,4360,4360,0
|
|
20240913,170300,5198332815,4360,4360,4360,4360,0
|
|
20240913,170200,5198332815,4360,4360,4360,4360,0
|
|
20240913,170100,5198332815,4360,4360,4360,4360,0
|
|
20240913,170000,5198332815,4360,4360,4360,4360,0
|
|
20240913,165900,5198332815,4360,4360,4360,4360,0
|
|
20240913,165800,5198332815,4360,4360,4360,4360,0
|
|
20240913,165700,5198332815,4360,4360,4360,4360,0
|
|
20240913,165600,5198332815,4360,4360,4360,4360,0
|
|
20240913,165500,5198332815,4360,4360,4360,4360,0
|
|
20240913,165400,5198332815,4360,4360,4360,4360,0
|
|
20240913,165300,5198332815,4360,4360,4360,4360,0
|
|
20240913,165200,5198332815,4360,4360,4360,4360,0
|
|
20240913,165100,5198332815,4360,4360,4360,4360,0
|
|
20240913,165000,5198332815,4360,4360,4360,4360,0
|
|
20240913,164900,5198332815,4360,4360,4360,4360,0
|
|
20240913,164800,5198332815,4360,4360,4360,4360,0
|
|
20240913,164700,5198332815,4360,4360,4360,4360,0
|
|
20240913,164600,5198332815,4360,4360,4360,4360,0
|
|
20240913,164500,5198332815,4360,4360,4360,4360,0
|
|
20240913,164400,5198332815,4360,4360,4360,4360,0
|
|
20240913,164300,5198332815,4360,4360,4360,4360,11151
|
|
20240913,164200,5198332815,4360,4360,4360,4360,0
|
|
20240913,164100,5198332815,4360,4360,4360,4360,0
|
|
20240913,164000,5198332815,4360,4360,4360,4360,0
|
|
20240913,163900,5198332815,4360,4360,4360,4360,0
|
|
20240913,163800,5198332815,4360,4360,4360,4360,0
|
|
20240913,163700,5198332815,4360,4360,4360,4360,0
|
|
20240913,163600,5198332815,4360,4360,4360,4360,0
|
|
20240913,163500,5198332815,4360,4360,4360,4360,0
|
|
20240913,163400,5198332815,4360,4360,4360,4360,0
|
|
20240913,163300,5198332815,4360,4360,4360,4360,0
|
|
20240913,163200,5198332815,4360,4360,4360,4360,0
|
|
20240913,163100,5198332815,4360,4360,4360,4360,0
|
|
20240913,163000,5198332815,4360,4360,4360,4360,0
|
|
20240913,162900,5198332815,4360,4360,4360,4360,0
|
|
20240913,162800,5198332815,4360,4360,4360,4360,0
|
|
20240913,162700,5198332815,4360,4360,4360,4360,0
|
|
20240913,162600,5198332815,4360,4360,4360,4360,0
|
|
20240913,162500,5198332815,4360,4360,4360,4360,0
|
|
20240913,162400,5198332815,4360,4360,4360,4360,0
|
|
20240913,162300,5198332815,4360,4360,4360,4360,0
|
|
20240913,162200,5198332815,4360,4360,4360,4360,0
|
|
20240913,162100,5198332815,4360,4360,4360,4360,0
|
|
20240913,162000,5198332815,4360,4360,4360,4360,0
|
|
20240913,161900,5198332815,4360,4360,4360,4360,0
|
|
20240913,161800,5198332815,4360,4360,4360,4360,0
|
|
20240913,161700,5198332815,4360,4360,4360,4360,0
|
|
20240913,161600,5198332815,4360,4360,4360,4360,0
|
|
20240913,161500,5198332815,4360,4360,4360,4360,0
|
|
20240913,161400,5198332815,4360,4360,4360,4360,0
|
|
20240913,161300,5198332815,4360,4360,4360,4360,11151
|
|
20240913,161200,5198332815,4360,4360,4360,4360,0
|
|
20240913,161100,5198332815,4360,4360,4360,4360,0
|
|
20240913,161000,5198332815,4360,4360,4360,4360,0
|
|
20240913,160900,5198332815,4360,4360,4360,4360,0
|
|
20240913,160800,5198332815,4360,4360,4360,4360,0
|
|
20240913,160700,5198332815,4360,4360,4360,4360,0
|
|
20240913,160600,5198332815,4360,4360,4360,4360,0
|
|
20240913,160500,5198332815,4360,4360,4360,4360,0
|
|
20240913,160400,5198332815,4360,4360,4360,4360,0
|
|
20240913,160300,5198332815,4360,4360,4360,4360,0
|
|
20240913,160200,5198332815,4360,4360,4360,4360,0
|
|
20240913,160100,5198332815,4360,4360,4360,4360,0
|
|
20240913,160000,5198332815,4360,4360,4360,4360,0
|
|
20240913,155900,5198332815,4360,4360,4360,4360,0
|
|
20240913,155800,5198332815,4360,4360,4360,4360,0
|
|
20240913,155700,5198332815,4360,4360,4360,4360,0
|
|
20240913,155600,5198332815,4360,4360,4360,4360,0
|
|
20240913,155500,5198332815,4360,4360,4360,4360,0
|
|
20240913,155400,5198332815,4360,4360,4360,4360,0
|
|
20240913,155300,5198332815,4360,4360,4360,4360,0
|
|
20240913,155200,5198332815,4360,4360,4360,4360,0
|
|
20240913,155100,5198332815,4360,4360,4360,4360,0
|
|
20240913,155000,5198332815,4360,4360,4360,4360,0
|
|
20240913,154900,5198332815,4360,4360,4360,4360,0
|
|
20240913,154800,5198332815,4360,4360,4360,4360,0
|
|
20240913,154700,5198332815,4360,4360,4360,4360,0
|
|
20240913,154600,5198332815,4360,4360,4360,4360,0
|
|
20240913,154500,5198332815,4360,4360,4360,4360,0
|
|
20240913,154400,5198332815,4360,4360,4360,4360,0
|
|
20240913,154300,5198332815,4360,4360,4360,4360,11151
|
|
20240913,154200,5198332815,4360,4360,4360,4360,0
|
|
20240913,154100,5198332815,4360,4360,4360,4360,0
|
|
20240913,154000,5198332815,4360,4360,4360,4360,0
|
|
20240913,153900,5198332815,4360,4360,4360,4360,0
|
|
20240913,153800,5198332815,4360,4360,4360,4360,0
|
|
20240913,153700,5198332815,4360,4360,4360,4360,0
|
|
20240913,153600,5198332815,4360,4360,4360,4360,0
|
|
20240913,153500,5198332815,4360,4360,4360,4360,0
|
|
20240913,153400,5198332815,4360,4360,4360,4360,0
|
|
20240913,153300,5198332815,4360,4360,4360,4360,0
|
|
20240913,153200,5198332815,4360,4360,4360,4360,0
|
|
20240913,153100,5198332815,4360,4360,4360,4360,0
|
|
20240913,153000,5198332815,4360,4360,4360,4360,11151
|
|
20240913,152900,5149714455,4375,4375,4375,4375,0
|
|
20240913,152800,5149714455,4375,4375,4375,4375,0
|
|
20240913,152700,5149714455,4375,4375,4375,4375,0
|
|
20240913,152600,5149714455,4375,4375,4375,4375,0
|
|
20240913,152500,5149714455,4375,4375,4375,4375,0
|
|
20240913,152400,5149714455,4375,4375,4375,4375,0
|
|
20240913,152300,5149714455,4375,4375,4375,4375,0
|
|
20240913,152200,5149714455,4375,4375,4375,4375,0
|
|
20240913,152100,5149714455,4375,4375,4375,4375,0
|
|
20240913,152000,5149714455,4375,4375,4375,4375,0
|
|
20240913,151900,5149714455,4375,4365,4375,4360,4417
|
|
20240913,151800,5130430210,4360,4365,4365,4360,1287
|
|
20240913,151700,5124814250,4360,4365,4365,4360,2300
|
|
20240913,151600,5114785355,4365,4370,4370,4360,4650
|
|
20240913,151500,5094496535,4370,4375,4380,4365,3441
|
|
20240913,151400,5079456285,4375,4375,4375,4370,2648
|
|
20240913,151300,5067871765,4370,4370,4375,4370,859
|
|
20240913,151200,5064117435,4370,4390,4390,4370,12432
|
|
20240913,151100,5009709510,4385,4385,4390,4385,459
|
|
20240913,151000,5007696790,4385,4385,4390,4380,1817
|
|
20240913,150900,4999729740,4385,4385,4385,4380,1138
|
|
20240913,150800,4994739815,4385,4380,4385,4380,1636
|
|
20240913,150700,4987574075,4380,4385,4390,4380,2710
|
|
20240913,150600,4975702650,4380,4395,4395,4380,590
|
|
20240913,150500,4973114965,4390,4390,4395,4380,3334
|
|
20240913,150400,4958501080,4380,4410,4410,4380,26160
|
|
20240913,150300,4843519520,4405,4410,4415,4405,6762
|
|
20240913,150200,4813701005,4420,4415,4425,4410,2318
|
|
20240913,150100,4803474070,4415,4430,4430,4415,14259
|
|
20240913,150000,4740427220,4435,4430,4435,4430,663
|
|
20240913,145900,4737489020,4430,4430,4430,4430,287
|
|
20240913,145800,4736217610,4430,4430,4435,4430,81
|
|
20240913,145700,4735858705,4425,4430,4430,4425,30
|
|
20240913,145600,4735725850,4430,4430,4430,4430,284
|
|
20240913,145500,4734467730,4430,4430,4435,4430,2293
|
|
20240913,145400,4724309720,4435,4435,4435,4430,532
|
|
20240913,145300,4721952610,4430,4435,4435,4430,5371
|
|
20240913,145200,4698152270,4435,4440,4440,4435,2730
|
|
20240913,145100,4686042030,4445,4445,4445,4445,11
|
|
20240913,145000,4685993135,4445,4445,4445,4445,41
|
|
20240913,144900,4685810890,4440,4435,4440,4435,427
|
|
20240913,144800,4683916010,4435,4440,4440,4435,34
|
|
20240913,144700,4683765210,4440,4430,4440,4430,359
|
|
20240913,144600,4682172420,4430,4430,4430,4430,1529
|
|
20240913,144500,4675398950,4430,4435,4435,4430,616
|
|
20240913,144400,4672669320,4435,4435,4435,4430,1290
|
|
20240913,144300,4666953455,4435,4445,4445,4435,830
|
|
20240913,144200,4663270065,4445,4445,4445,4445,78
|
|
20240913,144100,4662923355,4445,4450,4450,4445,228
|
|
20240913,144000,4661909835,4445,4450,4450,4445,8
|
|
20240913,143900,4661874240,4445,4435,4445,4435,3
|
|
20240913,143800,4661860915,4435,4435,4435,4435,32
|
|
20240913,143700,4661718995,4440,4435,4440,4435,383
|
|
20240913,143600,4660018595,4435,4435,4435,4435,397
|
|
20240913,143500,4658257900,4435,4435,4435,4435,484
|
|
20240913,143400,4656111360,4440,4440,4440,4435,129
|
|
20240913,143300,4655538775,4435,4435,4435,4435,1331
|
|
20240913,143200,4649635790,4435,4435,4435,4435,60
|
|
20240913,143100,4649369690,4435,4445,4445,4435,1861
|
|
20240913,143000,4641115765,4450,4450,4450,4450,2
|
|
20240913,142900,4641106865,4450,4450,4450,4450,0
|
|
20240913,142800,4641106865,4450,4435,4450,4435,44
|
|
20240913,142700,4640911665,4430,4430,4430,4430,941
|
|
20240913,142600,4636743035,4430,4435,4435,4430,1535
|
|
20240913,142500,4629937380,4435,4440,4440,4435,1821
|
|
20240913,142400,4621858150,4440,4445,4445,4440,226
|
|
20240913,142300,4620854050,4450,4455,4455,4450,205
|
|
20240913,142200,4619941745,4450,4450,4450,4450,518
|
|
20240913,142100,4617636645,4450,4455,4455,4450,1641
|
|
20240913,142000,4610334180,4450,4455,4455,4450,2002
|
|
20240913,141900,4601425270,4455,4460,4460,4455,267
|
|
20240913,141800,4600235780,4455,4450,4460,4450,1128
|
|
20240913,141700,4595216070,4465,4465,4465,4465,1219
|
|
20240913,141600,4589773235,4465,4465,4465,4465,10
|
|
20240913,141500,4589728585,4465,4460,4465,4460,383
|
|
20240913,141400,4588019425,4440,4445,4445,4440,7322
|
|
20240913,141300,4555507195,4450,4450,4450,4450,271
|
|
20240913,141200,4554301245,4450,4460,4460,4450,1109
|
|
20240913,141100,4549358105,4460,4450,4460,4450,387
|
|
20240913,141000,4547634085,4445,4450,4450,4445,1822
|
|
20240913,140900,4539529815,4450,4455,4455,4450,2501
|
|
20240913,140800,4528393815,4460,4460,4465,4460,846
|
|
20240913,140700,4524620650,4460,4465,4465,4460,1489
|
|
20240913,140600,4517977265,4470,4465,4470,4465,1957
|
|
20240913,140500,4509238075,4465,4470,4470,4465,419
|
|
20240913,140400,4507367150,4470,4470,4470,4470,908
|
|
20240913,140300,4503308390,4475,4475,4480,4475,909
|
|
20240913,140200,4499240520,4475,4475,4475,4475,751
|
|
20240913,140100,4495879795,4475,4480,4480,4475,345
|
|
20240913,140000,4494334695,4480,4470,4480,4460,1424
|
|
20240913,135900,4487963045,4480,4465,4480,4465,298
|
|
20240913,135800,4486632460,4465,4490,4490,4465,485
|
|
20240913,135700,4484462340,4465,4500,4500,4465,2444
|
|
20240913,135600,4473518980,4485,4470,4520,4465,17312
|
|
20240913,135500,4395695005,4480,4445,4480,4445,4579
|
|
20240913,135400,4375242345,4445,4435,4445,4435,2126
|
|
20240913,135300,4365807025,4435,4430,4435,4430,1412
|
|
20240913,135200,4359549805,4430,4430,4430,4430,301
|
|
20240913,135100,4358216375,4425,4415,4430,4415,1495
|
|
20240913,135000,4351609195,4415,4415,4415,4415,474
|
|
20240913,134900,4349516485,4415,4410,4415,4410,6
|
|
20240913,134800,4349490000,4415,4415,4415,4415,1989
|
|
20240913,134700,4340708565,4415,4430,4430,4415,4300
|
|
20240913,134600,4321719135,4420,4430,4430,4420,1200
|
|
20240913,134500,4316409135,4420,4420,4420,4420,0
|
|
20240913,134400,4316409135,4420,4430,4430,4420,2076
|
|
20240913,134300,4307217905,4420,4420,4430,4420,470
|
|
20240913,134200,4305140495,4420,4415,4420,4415,445
|
|
20240913,134100,4303173670,4420,4420,4420,4420,2868
|
|
20240913,134000,4290497110,4420,4425,4430,4420,4367
|
|
20240913,133900,4271184550,4425,4425,4425,4425,305
|
|
20240913,133800,4269834925,4425,4425,4425,4425,2510
|
|
20240913,133700,4258728175,4430,4430,4430,4430,590
|
|
20240913,133600,4256114475,4430,4440,4440,4430,1026
|
|
20240913,133500,4251569255,4440,4445,4445,4440,2201
|
|
20240913,133400,4241785815,4445,4430,4445,4430,1418
|
|
20240913,133300,4235502530,4445,4445,4445,4445,11
|
|
20240913,133200,4235453635,4445,4445,4445,4445,1
|
|
20240913,133100,4235449190,4430,4435,4440,4430,3365
|
|
20240913,133000,4220530855,4445,4445,4445,4445,1
|
|
20240913,132900,4220526410,4435,4435,4435,4435,0
|
|
20240913,132800,4220526410,4435,4440,4440,4435,297
|
|
20240913,132700,4219208230,4440,4440,4440,4440,104
|
|
20240913,132600,4218746470,4435,4435,4435,4435,109
|
|
20240913,132500,4218263055,4435,4435,4435,4435,275
|
|
20240913,132400,4217043430,4430,4435,4435,4430,810
|
|
20240913,132300,4213454850,4435,4440,4440,4435,724
|
|
20240913,132200,4210242930,4435,4455,4455,4435,1049
|
|
20240913,132100,4205590165,4450,4435,4450,4435,583
|
|
20240913,132000,4203000775,4440,4435,4440,4435,939
|
|
20240913,131900,4198836305,4435,4435,4440,4435,312
|
|
20240913,131800,4197452335,4435,4435,4435,4435,14
|
|
20240913,131700,4197390245,4440,4440,4440,4440,113
|
|
20240913,131600,4196888525,4440,4440,4445,4440,516
|
|
20240913,131500,4194597110,4440,4460,4460,4430,7581
|
|
20240913,131400,4160895005,4460,4475,4475,4460,2
|
|
20240913,131300,4160886070,4460,4475,4475,4460,397
|
|
20240913,131200,4159113350,4475,4475,4475,4475,75
|
|
20240913,131100,4158777725,4475,4460,4475,4460,229
|
|
20240913,131000,4157756370,4470,4470,4470,4470,745
|
|
20240913,130900,4154426220,4475,4475,4475,4475,1
|
|
20240913,130800,4154421745,4455,4460,4475,4455,1855
|
|
20240913,130700,4146143110,4480,4480,4480,4480,71
|
|
20240913,130600,4145825030,4460,4465,4480,4460,991
|
|
20240913,130500,4141403650,4480,4480,4480,4480,1
|
|
20240913,130400,4141399170,4465,4465,4465,4465,634
|
|
20240913,130300,4138568360,4480,4480,4480,4480,6
|
|
20240913,130200,4138541480,4465,4475,4475,4465,777
|
|
20240913,130100,4135064415,4480,4475,4480,4475,752
|
|
20240913,130000,4131698955,4475,4475,4475,4475,80
|
|
20240913,125900,4131340955,4475,4460,4475,4460,530
|
|
20240913,125800,4128972505,4475,4475,4475,4475,172
|
|
20240913,125700,4128202805,4475,4465,4475,4465,203
|
|
20240913,125600,4127296130,4465,4465,4465,4465,1
|
|
20240913,125500,4127291665,4470,4465,4470,4465,302
|
|
20240913,125400,4125942230,4465,4460,4470,4460,252
|
|
20240913,125300,4124817430,4465,4470,4470,4460,811
|
|
20240913,125200,4121196440,4480,4475,4480,4470,262
|
|
20240913,125100,4120025235,4480,4470,4480,4470,385
|
|
20240913,125000,4118302625,4475,4475,4475,4475,177
|
|
20240913,124900,4117510550,4475,4470,4475,4470,69
|
|
20240913,124800,4117202060,4470,4465,4470,4465,23
|
|
20240913,124700,4117099350,4470,4470,4470,4470,128
|
|
20240913,124600,4116527190,4470,4465,4470,4465,57
|
|
20240913,124500,4116272655,4470,4465,4470,4465,174
|
|
20240913,124400,4115495740,4470,4470,4470,4470,13
|
|
20240913,124300,4115437630,4470,4465,4470,4465,424
|
|
20240913,124200,4113544465,4465,4460,4465,4460,1318
|
|
20240913,124100,4107662165,4460,4460,4460,4455,536
|
|
20240913,124000,4105274270,4455,4450,4455,4450,507
|
|
20240913,123900,4103016125,4450,4450,4455,4450,215
|
|
20240913,123800,4102059265,4450,4450,4450,4450,0
|
|
20240913,123700,4102059265,4450,4455,4455,4450,202
|
|
20240913,123600,4101159360,4455,4455,4455,4450,97
|
|
20240913,123500,4100727650,4450,4450,4455,4450,780
|
|
20240913,123400,4097255530,4450,4450,4450,4450,50
|
|
20240913,123300,4097033030,4450,4450,4450,4450,73
|
|
20240913,123200,4096708180,4450,4455,4455,4450,162
|
|
20240913,123100,4095987275,4450,4450,4450,4450,499
|
|
20240913,123000,4093766725,4450,4455,4455,4450,4
|
|
20240913,122900,4093748910,4455,4455,4455,4455,40
|
|
20240913,122800,4093570710,4455,4450,4455,4445,363
|
|
20240913,122700,4091955330,4455,4450,4455,4450,261
|
|
20240913,122600,4090793875,4450,4450,4450,4450,3
|
|
20240913,122500,4090780525,4450,4445,4450,4445,1105
|
|
20240913,122400,4085868795,4445,4440,4445,4440,270
|
|
20240913,122300,4084669875,4440,4440,4440,4440,383
|
|
20240913,122200,4082969355,4440,4440,4440,4440,3
|
|
20240913,122100,4082956035,4440,4440,4440,4440,2
|
|
20240913,122000,4082947155,4445,4445,4445,4445,0
|
|
20240913,121900,4082947155,4445,4445,4445,4445,1
|
|
20240913,121800,4082942710,4430,4440,4445,4430,535
|
|
20240913,121700,4080570770,4445,4445,4450,4445,219
|
|
20240913,121600,4079597310,4445,4445,4445,4440,137
|
|
20240913,121500,4078988900,4440,4440,4445,4435,796
|
|
20240913,121400,4075454650,4445,4445,4445,4440,752
|
|
20240913,121300,4072113620,4445,4435,4445,4435,823
|
|
20240913,121200,4068459635,4435,4430,4435,4430,142
|
|
20240913,121100,4067830325,4430,4435,4435,4430,213
|
|
20240913,121000,4066886420,4435,4435,4435,4435,48
|
|
20240913,120900,4066673540,4430,4425,4430,4425,875
|
|
20240913,120800,4062797790,4425,4425,4430,4420,704
|
|
20240913,120700,4059683120,4425,4425,4425,4420,3132
|
|
20240913,120600,4045835540,4425,4425,4425,4425,739
|
|
20240913,120500,4042565465,4420,4425,4425,4420,824
|
|
20240913,120400,4038920510,4425,4420,4425,4420,100
|
|
20240913,120300,4038478255,4415,4430,4430,4415,5679
|
|
20240913,120200,4013384995,4430,4420,4430,4420,400
|
|
20240913,120100,4011616415,4415,4435,4435,4415,5771
|
|
20240913,120000,3986115280,4435,4435,4440,4420,7309
|
|
20240913,115900,3953750830,4435,4440,4440,4435,493
|
|
20240913,115800,3951564215,4440,4445,4445,4440,697
|
|
20240913,115700,3948468650,4445,4440,4445,4440,140
|
|
20240913,115600,3947846600,4445,4445,4445,4440,270
|
|
20240913,115500,3946647530,4445,4445,4445,4445,362
|
|
20240913,115400,3945038440,4445,4445,4445,4445,266
|
|
20240913,115300,3943856070,4445,4440,4445,4440,407
|
|
20240913,115200,3942048890,4440,4440,4440,4435,2607
|
|
20240913,115100,3930475210,4440,4435,4440,4430,986
|
|
20240913,115000,3926106570,4440,4435,4440,4430,969
|
|
20240913,114900,3921812140,4440,4440,4440,4430,360
|
|
20240913,114800,3920214660,4440,4430,4445,4430,915
|
|
20240913,114700,3916157240,4430,4455,4455,4430,2640
|
|
20240913,114600,3904454890,4455,4430,4455,4430,49
|
|
20240913,114500,3904237795,4430,4455,4455,4430,19617
|
|
20240913,114400,3817220765,4455,4465,4465,4445,12510
|
|
20240913,114300,3761473100,4465,4480,4480,4465,4418
|
|
20240913,114200,3741724210,4485,4485,4485,4485,2
|
|
20240913,114100,3741715240,4485,4480,4485,4480,54
|
|
20240913,114000,3741473115,4480,4480,4485,4480,189
|
|
20240913,113900,3740625480,4480,4480,4480,4480,50
|
|
20240913,113800,3740401480,4480,4480,4480,4480,35
|
|
20240913,113700,3740244680,4470,4475,4475,4470,613
|
|
20240913,113600,3737501930,4475,4475,4475,4475,223
|
|
20240913,113500,3736504005,4475,4480,4480,4475,250
|
|
20240913,113400,3735384505,4485,4480,4485,4480,693
|
|
20240913,113300,3732279855,4485,4470,4485,4465,1001
|
|
20240913,113200,3727807610,4485,4465,4490,4465,470
|
|
20240913,113100,3725708770,4490,4480,4495,4470,7606
|
|
20240913,113000,3691683720,4495,4485,4500,4480,982
|
|
20240913,112900,3687282800,4480,4500,4500,4480,1154
|
|
20240913,112800,3682106400,4505,4500,4505,4480,9
|
|
20240913,112700,3682065910,4505,4505,4505,4505,0
|
|
20240913,112600,3682065910,4505,4480,4505,4480,427
|
|
20240913,112500,3680152925,4505,4505,4505,4505,0
|
|
20240913,112400,3680152925,4505,4505,4505,4485,1138
|
|
20240913,112300,3675048955,4495,4485,4510,4485,471
|
|
20240913,112200,3672929885,4485,4510,4510,4485,833
|
|
20240913,112100,3669189875,4500,4490,4500,4490,1062
|
|
20240913,112000,3664420685,4510,4495,4510,4495,614
|
|
20240913,111900,3661660740,4500,4500,4500,4500,11
|
|
20240913,111800,3661611240,4510,4510,4510,4510,3
|
|
20240913,111700,3661597710,4510,4510,4510,4510,560
|
|
20240913,111600,3659072110,4510,4500,4515,4485,3133
|
|
20240913,111500,3644962325,4485,4495,4495,4485,2771
|
|
20240913,111400,3632526600,4495,4500,4500,4495,2682
|
|
20240913,111300,3620460380,4500,4490,4500,4490,9
|
|
20240913,111200,3620419910,4490,4490,4490,4490,145
|
|
20240913,111100,3619768860,4490,4495,4495,4490,2272
|
|
20240913,111000,3609567010,4495,4495,4495,4495,198
|
|
20240913,110900,3608677000,4510,4510,4510,4510,29
|
|
20240913,110800,3608546210,4490,4490,4490,4490,187
|
|
20240913,110700,3607706580,4510,4510,4510,4510,63
|
|
20240913,110600,3607422450,4510,4510,4510,4510,49
|
|
20240913,110500,3607201460,4510,4490,4510,4485,1125
|
|
20240913,110400,3602135765,4490,4490,4490,4490,5
|
|
20240913,110300,3602113315,4485,4500,4500,4485,1090
|
|
20240913,110200,3597214140,4500,4490,4500,4485,215
|
|
20240913,110100,3596247440,4490,4490,4500,4485,2218
|
|
20240913,110000,3586284740,4490,4500,4500,4490,409
|
|
20240913,105900,3584448200,4500,4500,4500,4500,1
|
|
20240913,105800,3584443700,4500,4495,4500,4490,865
|
|
20240913,105700,3580554550,4490,4495,4495,4490,48
|
|
20240913,105600,3580338880,4500,4490,4500,4490,649
|
|
20240913,105500,3577418390,4490,4490,4490,4490,8
|
|
20240913,105400,3577382470,4490,4485,4490,4485,779
|
|
20240913,105300,3573885955,4485,4480,4485,4480,1603
|
|
20240913,105200,3566702965,4480,4485,4485,4480,320
|
|
20240913,105100,3565269165,4485,4485,4485,4480,339
|
|
20240913,105000,3563749315,4485,4490,4490,4485,101
|
|
20240913,104900,3563296325,4490,4490,4490,4490,5
|
|
20240913,104800,3563273875,4500,4500,4500,4500,6
|
|
20240913,104700,3563246875,4500,4495,4500,4495,57
|
|
20240913,104600,3562990415,4485,4495,4495,4485,202
|
|
20240913,104500,3562084435,4505,4475,4505,4475,145
|
|
20240913,104400,3561435525,4475,4495,4505,4475,4508
|
|
20240913,104300,3541209915,4495,4495,4505,4495,2224
|
|
20240913,104200,3531207925,4500,4505,4505,4495,596
|
|
20240913,104100,3528528745,4505,4505,4505,4500,1325
|
|
20240913,104000,3522564020,4505,4500,4505,4500,98
|
|
20240913,103900,3522122980,4500,4510,4510,4500,847
|
|
20240913,103800,3518307445,4515,4505,4515,4500,1067
|
|
20240913,103700,3513499935,4515,4500,4515,4500,116
|
|
20240913,103600,3512977630,4500,4510,4510,4500,2189
|
|
20240913,103500,3503105345,4510,4505,4510,4505,880
|
|
20240913,103400,3499136550,4500,4510,4510,4500,1015
|
|
20240913,103300,3494566435,4510,4505,4510,4505,423
|
|
20240913,103200,3492659570,4505,4505,4505,4505,20
|
|
20240913,103100,3492569470,4505,4500,4505,4500,2319
|
|
20240913,103000,3482133470,4500,4500,4500,4500,222
|
|
20240913,102900,3481134470,4505,4500,4505,4500,12
|
|
20240913,102800,3481080415,4505,4480,4505,4480,2612
|
|
20240913,102700,3469347145,4480,4480,4480,4480,1709
|
|
20240913,102600,3461690825,4485,4485,4485,4485,1120
|
|
20240913,102500,3456667625,4480,4495,4495,4480,753
|
|
20240913,102400,3453288885,4490,4490,4495,4490,189
|
|
20240913,102300,3452440020,4490,4490,4490,4490,291
|
|
20240913,102200,3451133430,4490,4485,4490,4480,1042
|
|
20240913,102100,3446463530,4490,4490,4490,4490,3007
|
|
20240913,102000,3432962100,4485,4485,4485,4480,3706
|
|
20240913,101900,3416355930,4485,4485,4485,4485,480
|
|
20240913,101800,3414203130,4485,4490,4490,4480,1498
|
|
20240913,101700,3407482485,4490,4495,4495,4490,989
|
|
20240913,101600,3403037695,4495,4495,4495,4490,458
|
|
20240913,101500,3400979280,4490,4490,4490,4475,5151
|
|
20240913,101400,3377891200,4490,4500,4500,4490,9167
|
|
20240913,101300,3336667895,4505,4510,4510,4505,2584
|
|
20240913,101200,3325022835,4515,4515,4515,4505,2627
|
|
20240913,101100,3313175385,4510,4515,4520,4510,723
|
|
20240913,101000,3309912920,4515,4520,4520,4515,91
|
|
20240913,100900,3309501895,4520,4520,4520,4520,1553
|
|
20240913,100800,3302482335,4525,4525,4525,4520,104
|
|
20240913,100700,3302011835,4520,4525,4535,4520,1190
|
|
20240913,100600,3296628850,4535,4530,4540,4525,559
|
|
20240913,100500,3294097470,4540,4530,4540,4520,1062
|
|
20240913,100400,3289283140,4540,4525,4540,4525,689
|
|
20240913,100300,3286163010,4520,4515,4530,4515,1641
|
|
20240913,100200,3278749030,4515,4515,4520,4515,1007
|
|
20240913,100100,3274201150,4515,4540,4540,4515,2852
|
|
20240913,100000,3261294230,4540,4540,4540,4525,542
|
|
20240913,095900,3258838460,4530,4530,4545,4530,2851
|
|
20240913,095800,3245917025,4530,4525,4530,4515,9268
|
|
20240913,095700,3204000605,4510,4510,4510,4510,1401
|
|
20240913,095600,3197682095,4510,4515,4515,4510,2718
|
|
20240913,095500,3185416525,4515,4510,4525,4510,3090
|
|
20240913,095400,3171471495,4510,4520,4520,4505,8251
|
|
20240913,095300,3134229460,4520,4540,4540,4520,10963
|
|
20240913,095200,3084541625,4545,4560,4560,4545,4634
|
|
20240913,095100,3063448005,4565,4550,4565,4545,2438
|
|
20240913,095000,3052347045,4550,4555,4555,4545,5959
|
|
20240913,094900,3025238395,4550,4550,4560,4550,4780
|
|
20240913,094800,3003482985,4550,4555,4555,4550,969
|
|
20240913,094700,2999072125,4545,4550,4560,4545,2835
|
|
20240913,094600,2986176685,4545,4565,4565,4545,14116
|
|
20240913,094500,2921937750,4565,4580,4580,4565,2738
|
|
20240913,094400,2909427745,4580,4575,4580,4570,299
|
|
20240913,094300,2908060765,4570,4575,4580,4570,1186
|
|
20240913,094200,2902635890,4575,4575,4580,4575,1153
|
|
20240913,094100,2897359480,4575,4590,4600,4575,4142
|
|
20240913,094000,2878388885,4590,4600,4600,4590,3325
|
|
20240913,093900,2863104860,4600,4590,4600,4590,5554
|
|
20240913,093800,2837590885,4590,4590,4590,4585,341
|
|
20240913,093700,2836025720,4595,4590,4595,4590,354
|
|
20240913,093600,2834399700,4590,4580,4595,4580,2474
|
|
20240913,093500,2823042225,4580,4580,4585,4575,2845
|
|
20240913,093400,2810013235,4580,4585,4595,4580,6554
|
|
20240913,093300,2779962385,4585,4585,4595,4585,310
|
|
20240913,093200,2778540655,4585,4600,4610,4585,4488
|
|
20240913,093100,2757895285,4590,4595,4605,4580,3469
|
|
20240913,093000,2741941490,4575,4570,4595,4570,5319
|
|
20240913,092900,2717556870,4570,4585,4590,4565,5946
|
|
20240913,092800,2690353855,4590,4590,4595,4585,3676
|
|
20240913,092700,2673489210,4585,4580,4595,4575,2445
|
|
20240913,092600,2662272265,4580,4590,4600,4580,4964
|
|
20240913,092500,2639511160,4590,4625,4630,4585,16015
|
|
20240913,092400,2565809510,4630,4655,4655,4630,4879
|
|
20240913,092300,2543152145,4655,4650,4655,4640,6279
|
|
20240913,092200,2513942005,4650,4665,4670,4645,6226
|
|
20240913,092100,2484954310,4665,4640,4670,4640,7828
|
|
20240913,092000,2448504025,4640,4660,4665,4635,4450
|
|
20240913,091900,2427807675,4660,4615,4660,4610,3768
|
|
20240913,091800,2410378960,4620,4610,4620,4605,5828
|
|
20240913,091700,2383523820,4610,4630,4635,4610,17787
|
|
20240913,091600,2301333545,4630,4645,4650,4630,9340
|
|
20240913,091500,2258033660,4645,4645,4670,4640,11424
|
|
20240913,091400,2204887840,4645,4650,4655,4640,13246
|
|
20240913,091300,2143369650,4645,4665,4680,4645,10158
|
|
20240913,091200,2096056930,4650,4700,4700,4640,24476
|
|
20240913,091100,1981839805,4700,4660,4700,4650,40075
|
|
20240913,091000,1794141875,4660,4660,4680,4645,28921
|
|
20240913,090900,1659210810,4655,4675,4675,4640,30285
|
|
20240913,090800,1518198920,4665,4670,4690,4655,34884
|
|
20240913,090700,1355231140,4675,4650,4680,4635,56539
|
|
20240913,090600,1091773710,4640,4605,4665,4585,65829
|
|
20240913,090500,787536410,4600,4575,4610,4570,11065
|
|
20240913,090400,736754440,4575,4635,4635,4565,14316
|
|
20240913,090300,670965075,4635,4565,4645,4525,36970
|
|
20240913,090200,500748705,4555,4565,4575,4540,9681
|
|
20240913,090100,456620360,4565,4560,4590,4525,26877
|
|
20240913,090000,334295075,4565,4600,4605,4550,72890
|