746 lines
36 KiB
CSV
746 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,212300,1074333005,4180,4180,4180,4180,4046
|
|
20240925,212200,1074333005,4180,4180,4180,4180,0
|
|
20240925,212100,1074333005,4180,4180,4180,4180,0
|
|
20240925,212000,1074333005,4180,4180,4180,4180,0
|
|
20240925,211900,1074333005,4180,4180,4180,4180,0
|
|
20240925,211800,1074333005,4180,4180,4180,4180,0
|
|
20240925,211700,1074333005,4180,4180,4180,4180,0
|
|
20240925,211600,1074333005,4180,4180,4180,4180,0
|
|
20240925,211500,1074333005,4180,4180,4180,4180,0
|
|
20240925,211400,1074333005,4180,4180,4180,4180,0
|
|
20240925,211300,1074333005,4180,4180,4180,4180,0
|
|
20240925,211200,1074333005,4180,4180,4180,4180,0
|
|
20240925,211100,1074333005,4180,4180,4180,4180,0
|
|
20240925,211000,1074333005,4180,4180,4180,4180,0
|
|
20240925,210900,1074333005,4180,4180,4180,4180,0
|
|
20240925,210800,1074333005,4180,4180,4180,4180,0
|
|
20240925,210700,1074333005,4180,4180,4180,4180,0
|
|
20240925,210600,1074333005,4180,4180,4180,4180,0
|
|
20240925,210500,1074333005,4180,4180,4180,4180,0
|
|
20240925,210400,1074333005,4180,4180,4180,4180,0
|
|
20240925,210300,1074333005,4180,4180,4180,4180,0
|
|
20240925,210200,1074333005,4180,4180,4180,4180,0
|
|
20240925,210100,1074333005,4180,4180,4180,4180,0
|
|
20240925,210000,1074333005,4180,4180,4180,4180,0
|
|
20240925,205900,1074333005,4180,4180,4180,4180,0
|
|
20240925,205800,1074333005,4180,4180,4180,4180,0
|
|
20240925,205700,1074333005,4180,4180,4180,4180,0
|
|
20240925,205600,1074333005,4180,4180,4180,4180,0
|
|
20240925,205500,1074333005,4180,4180,4180,4180,0
|
|
20240925,205400,1074333005,4180,4180,4180,4180,0
|
|
20240925,205300,1074333005,4180,4180,4180,4180,4046
|
|
20240925,205200,1074333005,4180,4180,4180,4180,0
|
|
20240925,205100,1074333005,4180,4180,4180,4180,0
|
|
20240925,205000,1074333005,4180,4180,4180,4180,0
|
|
20240925,204900,1074333005,4180,4180,4180,4180,0
|
|
20240925,204800,1074333005,4180,4180,4180,4180,0
|
|
20240925,204700,1074333005,4180,4180,4180,4180,0
|
|
20240925,204600,1074333005,4180,4180,4180,4180,0
|
|
20240925,204500,1074333005,4180,4180,4180,4180,0
|
|
20240925,204400,1074333005,4180,4180,4180,4180,0
|
|
20240925,204300,1074333005,4180,4180,4180,4180,0
|
|
20240925,204200,1074333005,4180,4180,4180,4180,0
|
|
20240925,204100,1074333005,4180,4180,4180,4180,0
|
|
20240925,204000,1074333005,4180,4180,4180,4180,0
|
|
20240925,203900,1074333005,4180,4180,4180,4180,0
|
|
20240925,203800,1074333005,4180,4180,4180,4180,0
|
|
20240925,203700,1074333005,4180,4180,4180,4180,0
|
|
20240925,203600,1074333005,4180,4180,4180,4180,0
|
|
20240925,203500,1074333005,4180,4180,4180,4180,0
|
|
20240925,203400,1074333005,4180,4180,4180,4180,0
|
|
20240925,203300,1074333005,4180,4180,4180,4180,0
|
|
20240925,203200,1074333005,4180,4180,4180,4180,0
|
|
20240925,203100,1074333005,4180,4180,4180,4180,0
|
|
20240925,203000,1074333005,4180,4180,4180,4180,0
|
|
20240925,202900,1074333005,4180,4180,4180,4180,0
|
|
20240925,202800,1074333005,4180,4180,4180,4180,0
|
|
20240925,202700,1074333005,4180,4180,4180,4180,0
|
|
20240925,202600,1074333005,4180,4180,4180,4180,0
|
|
20240925,202500,1074333005,4180,4180,4180,4180,0
|
|
20240925,202400,1074333005,4180,4180,4180,4180,0
|
|
20240925,202300,1074333005,4180,4180,4180,4180,4046
|
|
20240925,202200,1074333005,4180,4180,4180,4180,0
|
|
20240925,202100,1074333005,4180,4180,4180,4180,0
|
|
20240925,202000,1074333005,4180,4180,4180,4180,0
|
|
20240925,201900,1074333005,4180,4180,4180,4180,0
|
|
20240925,201800,1074333005,4180,4180,4180,4180,0
|
|
20240925,201700,1074333005,4180,4180,4180,4180,0
|
|
20240925,201600,1074333005,4180,4180,4180,4180,0
|
|
20240925,201500,1074333005,4180,4180,4180,4180,0
|
|
20240925,201400,1074333005,4180,4180,4180,4180,0
|
|
20240925,201300,1074333005,4180,4180,4180,4180,0
|
|
20240925,201200,1074333005,4180,4180,4180,4180,0
|
|
20240925,201100,1074333005,4180,4180,4180,4180,0
|
|
20240925,201000,1074333005,4180,4180,4180,4180,0
|
|
20240925,200900,1074333005,4180,4180,4180,4180,0
|
|
20240925,200800,1074333005,4180,4180,4180,4180,0
|
|
20240925,200700,1074333005,4180,4180,4180,4180,0
|
|
20240925,200600,1074333005,4180,4180,4180,4180,0
|
|
20240925,200500,1074333005,4180,4180,4180,4180,0
|
|
20240925,200400,1074333005,4180,4180,4180,4180,0
|
|
20240925,200300,1074333005,4180,4180,4180,4180,0
|
|
20240925,200200,1074333005,4180,4180,4180,4180,0
|
|
20240925,200100,1074333005,4180,4180,4180,4180,0
|
|
20240925,200000,1074333005,4180,4180,4180,4180,0
|
|
20240925,195900,1074333005,4180,4180,4180,4180,0
|
|
20240925,195800,1074333005,4180,4180,4180,4180,0
|
|
20240925,195700,1074333005,4180,4180,4180,4180,0
|
|
20240925,195600,1074333005,4180,4180,4180,4180,0
|
|
20240925,195500,1074333005,4180,4180,4180,4180,0
|
|
20240925,195400,1074333005,4180,4180,4180,4180,0
|
|
20240925,195300,1074333005,4180,4180,4180,4180,4046
|
|
20240925,195200,1074333005,4180,4180,4180,4180,0
|
|
20240925,195100,1074333005,4180,4180,4180,4180,0
|
|
20240925,195000,1074333005,4180,4180,4180,4180,0
|
|
20240925,194900,1074333005,4180,4180,4180,4180,0
|
|
20240925,194800,1074333005,4180,4180,4180,4180,0
|
|
20240925,194700,1074333005,4180,4180,4180,4180,0
|
|
20240925,194600,1074333005,4180,4180,4180,4180,0
|
|
20240925,194500,1074333005,4180,4180,4180,4180,0
|
|
20240925,194400,1074333005,4180,4180,4180,4180,0
|
|
20240925,194300,1074333005,4180,4180,4180,4180,0
|
|
20240925,194200,1074333005,4180,4180,4180,4180,0
|
|
20240925,194100,1074333005,4180,4180,4180,4180,0
|
|
20240925,194000,1074333005,4180,4180,4180,4180,0
|
|
20240925,193900,1074333005,4180,4180,4180,4180,0
|
|
20240925,193800,1074333005,4180,4180,4180,4180,0
|
|
20240925,193700,1074333005,4180,4180,4180,4180,0
|
|
20240925,193600,1074333005,4180,4180,4180,4180,0
|
|
20240925,193500,1074333005,4180,4180,4180,4180,0
|
|
20240925,193400,1074333005,4180,4180,4180,4180,0
|
|
20240925,193300,1074333005,4180,4180,4180,4180,0
|
|
20240925,193200,1074333005,4180,4180,4180,4180,0
|
|
20240925,193100,1074333005,4180,4180,4180,4180,0
|
|
20240925,193000,1074333005,4180,4180,4180,4180,0
|
|
20240925,192900,1074333005,4180,4180,4180,4180,0
|
|
20240925,192800,1074333005,4180,4180,4180,4180,0
|
|
20240925,192700,1074333005,4180,4180,4180,4180,0
|
|
20240925,192600,1074333005,4180,4180,4180,4180,0
|
|
20240925,192500,1074333005,4180,4180,4180,4180,0
|
|
20240925,192400,1074333005,4180,4180,4180,4180,0
|
|
20240925,192300,1074333005,4180,4180,4180,4180,4046
|
|
20240925,192200,1074333005,4180,4180,4180,4180,0
|
|
20240925,192100,1074333005,4180,4180,4180,4180,0
|
|
20240925,192000,1074333005,4180,4180,4180,4180,0
|
|
20240925,191900,1074333005,4180,4180,4180,4180,0
|
|
20240925,191800,1074333005,4180,4180,4180,4180,0
|
|
20240925,191700,1074333005,4180,4180,4180,4180,0
|
|
20240925,191600,1074333005,4180,4180,4180,4180,0
|
|
20240925,191500,1074333005,4180,4180,4180,4180,0
|
|
20240925,191400,1074333005,4180,4180,4180,4180,0
|
|
20240925,191300,1074333005,4180,4180,4180,4180,0
|
|
20240925,191200,1074333005,4180,4180,4180,4180,0
|
|
20240925,191100,1074333005,4180,4180,4180,4180,0
|
|
20240925,191000,1074333005,4180,4180,4180,4180,0
|
|
20240925,190900,1074333005,4180,4180,4180,4180,0
|
|
20240925,190800,1074333005,4180,4180,4180,4180,0
|
|
20240925,190700,1074333005,4180,4180,4180,4180,0
|
|
20240925,190600,1074333005,4180,4180,4180,4180,0
|
|
20240925,190500,1074333005,4180,4180,4180,4180,0
|
|
20240925,190400,1074333005,4180,4180,4180,4180,0
|
|
20240925,190300,1074333005,4180,4180,4180,4180,0
|
|
20240925,190200,1074333005,4180,4180,4180,4180,0
|
|
20240925,190100,1074333005,4180,4180,4180,4180,0
|
|
20240925,190000,1074333005,4180,4180,4180,4180,0
|
|
20240925,185900,1074333005,4180,4180,4180,4180,0
|
|
20240925,185800,1074333005,4180,4180,4180,4180,0
|
|
20240925,185700,1074333005,4180,4180,4180,4180,0
|
|
20240925,185600,1074333005,4180,4180,4180,4180,0
|
|
20240925,185500,1074333005,4180,4180,4180,4180,0
|
|
20240925,185400,1074333005,4180,4180,4180,4180,0
|
|
20240925,185300,1074333005,4180,4180,4180,4180,4046
|
|
20240925,185200,1074333005,4180,4180,4180,4180,0
|
|
20240925,185100,1074333005,4180,4180,4180,4180,0
|
|
20240925,185000,1074333005,4180,4180,4180,4180,0
|
|
20240925,184900,1074333005,4180,4180,4180,4180,0
|
|
20240925,184800,1074333005,4180,4180,4180,4180,0
|
|
20240925,184700,1074333005,4180,4180,4180,4180,0
|
|
20240925,184600,1074333005,4180,4180,4180,4180,0
|
|
20240925,184500,1074333005,4180,4180,4180,4180,0
|
|
20240925,184400,1074333005,4180,4180,4180,4180,0
|
|
20240925,184300,1074333005,4180,4180,4180,4180,0
|
|
20240925,184200,1074333005,4180,4180,4180,4180,0
|
|
20240925,184100,1074333005,4180,4180,4180,4180,0
|
|
20240925,184000,1074333005,4180,4180,4180,4180,0
|
|
20240925,183900,1074333005,4180,4180,4180,4180,0
|
|
20240925,183800,1074333005,4180,4180,4180,4180,0
|
|
20240925,183700,1074333005,4180,4180,4180,4180,0
|
|
20240925,183600,1074333005,4180,4180,4180,4180,0
|
|
20240925,183500,1074333005,4180,4180,4180,4180,0
|
|
20240925,183400,1074333005,4180,4180,4180,4180,0
|
|
20240925,183300,1074333005,4180,4180,4180,4180,0
|
|
20240925,183200,1074333005,4180,4180,4180,4180,0
|
|
20240925,183100,1074333005,4180,4180,4180,4180,0
|
|
20240925,183000,1074333005,4180,4180,4180,4180,0
|
|
20240925,182900,1074333005,4180,4180,4180,4180,0
|
|
20240925,182800,1074333005,4180,4180,4180,4180,0
|
|
20240925,182700,1074333005,4180,4180,4180,4180,0
|
|
20240925,182600,1074333005,4180,4180,4180,4180,0
|
|
20240925,182500,1074333005,4180,4180,4180,4180,0
|
|
20240925,182400,1074333005,4180,4180,4180,4180,0
|
|
20240925,182300,1074333005,4180,4180,4180,4180,4046
|
|
20240925,182200,1074333005,4180,4180,4180,4180,0
|
|
20240925,182100,1074333005,4180,4180,4180,4180,0
|
|
20240925,182000,1074333005,4180,4180,4180,4180,0
|
|
20240925,181900,1074333005,4180,4180,4180,4180,0
|
|
20240925,181800,1074333005,4180,4180,4180,4180,0
|
|
20240925,181700,1074333005,4180,4180,4180,4180,0
|
|
20240925,181600,1074333005,4180,4180,4180,4180,0
|
|
20240925,181500,1074333005,4180,4180,4180,4180,0
|
|
20240925,181400,1074333005,4180,4180,4180,4180,0
|
|
20240925,181300,1074333005,4180,4180,4180,4180,0
|
|
20240925,181200,1074333005,4180,4180,4180,4180,0
|
|
20240925,181100,1074333005,4180,4180,4180,4180,0
|
|
20240925,181000,1074333005,4180,4180,4180,4180,0
|
|
20240925,180900,1074333005,4180,4180,4180,4180,0
|
|
20240925,180800,1074333005,4180,4180,4180,4180,0
|
|
20240925,180700,1074333005,4180,4180,4180,4180,0
|
|
20240925,180600,1074333005,4180,4180,4180,4180,0
|
|
20240925,180500,1074333005,4180,4180,4180,4180,0
|
|
20240925,180400,1074333005,4180,4180,4180,4180,0
|
|
20240925,180300,1074333005,4180,4180,4180,4180,0
|
|
20240925,180200,1074333005,4180,4180,4180,4180,0
|
|
20240925,180100,1074333005,4180,4180,4180,4180,0
|
|
20240925,180000,1074333005,4180,4180,4180,4180,0
|
|
20240925,175900,1074333005,4180,4180,4180,4180,0
|
|
20240925,175800,1074333005,4180,4180,4180,4180,0
|
|
20240925,175700,1074333005,4180,4180,4180,4180,0
|
|
20240925,175600,1074333005,4180,4180,4180,4180,0
|
|
20240925,175500,1074333005,4180,4180,4180,4180,0
|
|
20240925,175400,1074333005,4180,4180,4180,4180,0
|
|
20240925,175300,1074333005,4180,4180,4180,4180,4046
|
|
20240925,175200,1074333005,4180,4180,4180,4180,0
|
|
20240925,175100,1074333005,4180,4180,4180,4180,0
|
|
20240925,175000,1074333005,4180,4180,4180,4180,0
|
|
20240925,174900,1074333005,4180,4180,4180,4180,0
|
|
20240925,174800,1074333005,4180,4180,4180,4180,0
|
|
20240925,174700,1074333005,4180,4180,4180,4180,0
|
|
20240925,174600,1074333005,4180,4180,4180,4180,0
|
|
20240925,174500,1074333005,4180,4180,4180,4180,0
|
|
20240925,174400,1074333005,4180,4180,4180,4180,0
|
|
20240925,174300,1074333005,4180,4180,4180,4180,0
|
|
20240925,174200,1074333005,4180,4180,4180,4180,0
|
|
20240925,174100,1074333005,4180,4180,4180,4180,0
|
|
20240925,174000,1074333005,4180,4180,4180,4180,0
|
|
20240925,173900,1074333005,4180,4180,4180,4180,0
|
|
20240925,173800,1074333005,4180,4180,4180,4180,0
|
|
20240925,173700,1074333005,4180,4180,4180,4180,0
|
|
20240925,173600,1074333005,4180,4180,4180,4180,0
|
|
20240925,173500,1074333005,4180,4180,4180,4180,0
|
|
20240925,173400,1074333005,4180,4180,4180,4180,0
|
|
20240925,173300,1074333005,4180,4180,4180,4180,0
|
|
20240925,173200,1074333005,4180,4180,4180,4180,0
|
|
20240925,173100,1074333005,4180,4180,4180,4180,0
|
|
20240925,173000,1074333005,4180,4180,4180,4180,0
|
|
20240925,172900,1074333005,4180,4180,4180,4180,0
|
|
20240925,172800,1074333005,4180,4180,4180,4180,0
|
|
20240925,172700,1074333005,4180,4180,4180,4180,0
|
|
20240925,172600,1074333005,4180,4180,4180,4180,0
|
|
20240925,172500,1074333005,4180,4180,4180,4180,0
|
|
20240925,172400,1074333005,4180,4180,4180,4180,0
|
|
20240925,172300,1074333005,4180,4180,4180,4180,4046
|
|
20240925,172200,1074333005,4180,4180,4180,4180,0
|
|
20240925,172100,1074333005,4180,4180,4180,4180,0
|
|
20240925,172000,1074333005,4180,4180,4180,4180,0
|
|
20240925,171900,1074333005,4180,4180,4180,4180,0
|
|
20240925,171800,1074333005,4180,4180,4180,4180,0
|
|
20240925,171700,1074333005,4180,4180,4180,4180,0
|
|
20240925,171600,1074333005,4180,4180,4180,4180,0
|
|
20240925,171500,1074333005,4180,4180,4180,4180,0
|
|
20240925,171400,1074333005,4180,4180,4180,4180,0
|
|
20240925,171300,1074333005,4180,4180,4180,4180,0
|
|
20240925,171200,1074333005,4180,4180,4180,4180,0
|
|
20240925,171100,1074333005,4180,4180,4180,4180,0
|
|
20240925,171000,1074333005,4180,4180,4180,4180,0
|
|
20240925,170900,1074333005,4180,4180,4180,4180,0
|
|
20240925,170800,1074333005,4180,4180,4180,4180,0
|
|
20240925,170700,1074333005,4180,4180,4180,4180,0
|
|
20240925,170600,1074333005,4180,4180,4180,4180,0
|
|
20240925,170500,1074333005,4180,4180,4180,4180,0
|
|
20240925,170400,1074333005,4180,4180,4180,4180,0
|
|
20240925,170300,1074333005,4180,4180,4180,4180,0
|
|
20240925,170200,1074333005,4180,4180,4180,4180,0
|
|
20240925,170100,1074333005,4180,4180,4180,4180,0
|
|
20240925,170000,1074333005,4180,4180,4180,4180,0
|
|
20240925,165900,1074333005,4180,4180,4180,4180,0
|
|
20240925,165800,1074333005,4180,4180,4180,4180,0
|
|
20240925,165700,1074333005,4180,4180,4180,4180,0
|
|
20240925,165600,1074333005,4180,4180,4180,4180,0
|
|
20240925,165500,1074333005,4180,4180,4180,4180,0
|
|
20240925,165400,1074333005,4180,4180,4180,4180,0
|
|
20240925,165300,1074333005,4180,4180,4180,4180,4046
|
|
20240925,165200,1074333005,4180,4180,4180,4180,0
|
|
20240925,165100,1074333005,4180,4180,4180,4180,0
|
|
20240925,165000,1074333005,4180,4180,4180,4180,0
|
|
20240925,164900,1074333005,4180,4180,4180,4180,0
|
|
20240925,164800,1074333005,4180,4180,4180,4180,0
|
|
20240925,164700,1074333005,4180,4180,4180,4180,0
|
|
20240925,164600,1074333005,4180,4180,4180,4180,0
|
|
20240925,164500,1074333005,4180,4180,4180,4180,0
|
|
20240925,164400,1074333005,4180,4180,4180,4180,0
|
|
20240925,164300,1074333005,4180,4180,4180,4180,0
|
|
20240925,164200,1074333005,4180,4180,4180,4180,0
|
|
20240925,164100,1074333005,4180,4180,4180,4180,0
|
|
20240925,164000,1074333005,4180,4180,4180,4180,0
|
|
20240925,163900,1074333005,4180,4180,4180,4180,0
|
|
20240925,163800,1074333005,4180,4180,4180,4180,0
|
|
20240925,163700,1074333005,4180,4180,4180,4180,0
|
|
20240925,163600,1074333005,4180,4180,4180,4180,0
|
|
20240925,163500,1074333005,4180,4180,4180,4180,0
|
|
20240925,163400,1074333005,4180,4180,4180,4180,0
|
|
20240925,163300,1074333005,4180,4180,4180,4180,0
|
|
20240925,163200,1074333005,4180,4180,4180,4180,0
|
|
20240925,163100,1074333005,4180,4180,4180,4180,0
|
|
20240925,163000,1074333005,4180,4180,4180,4180,0
|
|
20240925,162900,1074333005,4180,4180,4180,4180,0
|
|
20240925,162800,1074333005,4180,4180,4180,4180,0
|
|
20240925,162700,1074333005,4180,4180,4180,4180,0
|
|
20240925,162600,1074333005,4180,4180,4180,4180,0
|
|
20240925,162500,1074333005,4180,4180,4180,4180,0
|
|
20240925,162400,1074333005,4180,4180,4180,4180,0
|
|
20240925,162300,1074333005,4180,4180,4180,4180,4046
|
|
20240925,162200,1074333005,4180,4180,4180,4180,0
|
|
20240925,162100,1074333005,4180,4180,4180,4180,0
|
|
20240925,162000,1074333005,4180,4180,4180,4180,0
|
|
20240925,161900,1074333005,4180,4180,4180,4180,0
|
|
20240925,161800,1074333005,4180,4180,4180,4180,0
|
|
20240925,161700,1074333005,4180,4180,4180,4180,0
|
|
20240925,161600,1074333005,4180,4180,4180,4180,0
|
|
20240925,161500,1074333005,4180,4180,4180,4180,0
|
|
20240925,161400,1074333005,4180,4180,4180,4180,0
|
|
20240925,161300,1074333005,4180,4180,4180,4180,0
|
|
20240925,161200,1074333005,4180,4180,4180,4180,0
|
|
20240925,161100,1074333005,4180,4180,4180,4180,0
|
|
20240925,161000,1074333005,4180,4180,4180,4180,0
|
|
20240925,160900,1074333005,4180,4180,4180,4180,0
|
|
20240925,160800,1074333005,4180,4180,4180,4180,0
|
|
20240925,160700,1074333005,4180,4180,4180,4180,0
|
|
20240925,160600,1074333005,4180,4180,4180,4180,0
|
|
20240925,160500,1074333005,4180,4180,4180,4180,0
|
|
20240925,160400,1074333005,4180,4180,4180,4180,0
|
|
20240925,160300,1074333005,4180,4180,4180,4180,0
|
|
20240925,160200,1074333005,4180,4180,4180,4180,0
|
|
20240925,160100,1074333005,4180,4180,4180,4180,0
|
|
20240925,160000,1074333005,4180,4180,4180,4180,0
|
|
20240925,155900,1074333005,4180,4180,4180,4180,0
|
|
20240925,155800,1074333005,4180,4180,4180,4180,0
|
|
20240925,155700,1074333005,4180,4180,4180,4180,0
|
|
20240925,155600,1074333005,4180,4180,4180,4180,0
|
|
20240925,155500,1074333005,4180,4180,4180,4180,0
|
|
20240925,155400,1074333005,4180,4180,4180,4180,0
|
|
20240925,155300,1074333005,4180,4180,4180,4180,4046
|
|
20240925,155200,1074333005,4180,4180,4180,4180,0
|
|
20240925,155100,1074333005,4180,4180,4180,4180,0
|
|
20240925,155000,1074333005,4180,4180,4180,4180,0
|
|
20240925,154900,1074333005,4180,4180,4180,4180,0
|
|
20240925,154800,1074333005,4180,4180,4180,4180,0
|
|
20240925,154700,1074333005,4180,4180,4180,4180,0
|
|
20240925,154600,1074333005,4180,4180,4180,4180,0
|
|
20240925,154500,1074333005,4180,4180,4180,4180,0
|
|
20240925,154400,1074333005,4180,4180,4180,4180,0
|
|
20240925,154300,1074333005,4180,4180,4180,4180,0
|
|
20240925,154200,1074333005,4180,4180,4180,4180,0
|
|
20240925,154100,1074333005,4180,4180,4180,4180,0
|
|
20240925,154000,1074333005,4180,4180,4180,4180,0
|
|
20240925,153900,1074333005,4180,4180,4180,4180,0
|
|
20240925,153800,1074333005,4180,4180,4180,4180,0
|
|
20240925,153700,1074333005,4180,4180,4180,4180,0
|
|
20240925,153600,1074333005,4180,4180,4180,4180,0
|
|
20240925,153500,1074333005,4180,4180,4180,4180,0
|
|
20240925,153400,1074333005,4180,4180,4180,4180,0
|
|
20240925,153300,1074333005,4180,4180,4180,4180,0
|
|
20240925,153200,1074333005,4180,4180,4180,4180,0
|
|
20240925,153100,1074333005,4180,4180,4180,4180,0
|
|
20240925,153000,1074333005,4180,4180,4180,4180,4046
|
|
20240925,152900,1057420725,4180,4180,4180,4180,0
|
|
20240925,152800,1057420725,4180,4180,4180,4180,0
|
|
20240925,152700,1057420725,4180,4180,4180,4180,0
|
|
20240925,152600,1057420725,4180,4180,4180,4180,0
|
|
20240925,152500,1057420725,4180,4180,4180,4180,0
|
|
20240925,152400,1057420725,4180,4180,4180,4180,0
|
|
20240925,152300,1057420725,4180,4180,4180,4180,0
|
|
20240925,152200,1057420725,4180,4180,4180,4180,0
|
|
20240925,152100,1057420725,4180,4180,4180,4180,0
|
|
20240925,152000,1057420725,4180,4180,4180,4180,0
|
|
20240925,151900,1057420725,4180,4180,4180,4165,269
|
|
20240925,151800,1056296605,4190,4190,4200,4190,5228
|
|
20240925,151700,1034391095,4200,4190,4200,4180,784
|
|
20240925,151600,1031106235,4200,4200,4200,4185,97
|
|
20240925,151500,1030700230,4200,4175,4200,4175,2939
|
|
20240925,151400,1018367380,4200,4180,4200,4165,2127
|
|
20240925,151300,1009471680,4180,4165,4180,4165,8
|
|
20240925,151200,1009438285,4165,4165,4180,4165,565
|
|
20240925,151100,1007085045,4165,4165,4165,4150,787
|
|
20240925,151000,1003812770,4165,4160,4165,4160,215
|
|
20240925,150900,1002918350,4155,4155,4155,4155,6
|
|
20240925,150800,1002893420,4160,4155,4160,4155,1315
|
|
20240925,150700,997424875,4155,4155,4155,4155,362
|
|
20240925,150600,995920765,4145,4145,4150,4145,1265
|
|
20240925,150500,990676575,4145,4150,4150,4145,344
|
|
20240925,150400,989250670,4145,4145,4145,4145,0
|
|
20240925,150300,989250670,4145,4145,4145,4145,412
|
|
20240925,150200,987542930,4150,4150,4150,4150,560
|
|
20240925,150100,985218930,4160,4135,4160,4135,4060
|
|
20240925,150000,968389920,4135,4140,4150,4135,468
|
|
20240925,145900,966452770,4145,4145,4145,4135,1447
|
|
20240925,145800,960458715,4150,4155,4160,4150,4111
|
|
20240925,145700,943388180,4160,4160,4160,4160,317
|
|
20240925,145600,942069460,4160,4160,4160,4160,636
|
|
20240925,145500,939423700,4165,4165,4165,4165,1181
|
|
20240925,145400,934504835,4165,4165,4165,4165,80
|
|
20240925,145300,934171635,4165,4160,4165,4160,334
|
|
20240925,145200,932782125,4160,4155,4170,4155,435
|
|
20240925,145100,930971645,4160,4160,4160,4155,2168
|
|
20240925,145000,921961610,4160,4165,4165,4160,1719
|
|
20240925,144900,914807365,4170,4170,4170,4165,131
|
|
20240925,144800,914261450,4170,4180,4190,4165,4718
|
|
20240925,144700,894561390,4180,4190,4190,4180,9152
|
|
20240925,144600,856236235,4190,4190,4190,4190,200
|
|
20240925,144500,855398235,4195,4195,4195,4195,310
|
|
20240925,144400,854097785,4195,4195,4200,4195,1544
|
|
20240925,144300,847620700,4200,4200,4200,4200,10
|
|
20240925,144200,847578700,4195,4200,4200,4195,376
|
|
20240925,144100,846000250,4200,4200,4200,4200,78
|
|
20240925,144000,845672650,4200,4200,4200,4200,9
|
|
20240925,143900,845634850,4195,4195,4195,4195,236
|
|
20240925,143800,844644830,4195,4195,4195,4195,1085
|
|
20240925,143700,840093255,4195,4190,4195,4190,482
|
|
20240925,143600,838073230,4190,4190,4190,4190,731
|
|
20240925,143500,835010340,4190,4190,4190,4190,533
|
|
20240925,143400,832777070,4190,4195,4195,4190,165
|
|
20240925,143300,832085145,4190,4190,4195,4190,196
|
|
20240925,143200,831263895,4195,4190,4195,4190,569
|
|
20240925,143100,828879285,4190,4195,4195,4190,706
|
|
20240925,143000,825918120,4195,4190,4200,4190,357
|
|
20240925,142900,824420240,4200,4190,4200,4190,102
|
|
20240925,142800,823992350,4200,4205,4205,4190,4325
|
|
20240925,142700,805836305,4205,4205,4205,4205,110
|
|
20240925,142600,805373755,4205,4205,4205,4205,742
|
|
20240925,142500,802253645,4215,4205,4215,4205,268
|
|
20240925,142400,801126405,4205,4210,4210,4205,61
|
|
20240925,142300,800869875,4210,4210,4210,4210,1179
|
|
20240925,142200,795906285,4215,4220,4220,4210,986
|
|
20240925,142100,791751250,4220,4220,4220,4220,0
|
|
20240925,142000,791751250,4220,4225,4225,4220,50
|
|
20240925,141900,791540225,4220,4220,4220,4220,0
|
|
20240925,141800,791540225,4220,4220,4220,4220,0
|
|
20240925,141700,791540225,4220,4220,4220,4220,0
|
|
20240925,141600,791540225,4220,4220,4220,4220,0
|
|
20240925,141500,791540225,4220,4220,4220,4220,0
|
|
20240925,141400,791540225,4220,4220,4220,4220,500
|
|
20240925,141300,789430225,4230,4220,4230,4220,308
|
|
20240925,141200,788130450,4220,4220,4220,4220,0
|
|
20240925,141100,788130450,4220,4220,4220,4220,294
|
|
20240925,141000,786889770,4220,4220,4220,4220,11
|
|
20240925,140900,786843350,4230,4215,4230,4215,1099
|
|
20240925,140800,782202065,4215,4215,4215,4215,0
|
|
20240925,140700,782202065,4215,4220,4220,4215,863
|
|
20240925,140600,778564020,4215,4225,4225,4215,3616
|
|
20240925,140500,763298145,4235,4235,4235,4235,791
|
|
20240925,140400,759948260,4230,4230,4230,4230,10
|
|
20240925,140300,759905960,4230,4230,4230,4230,800
|
|
20240925,140200,756521960,4240,4225,4240,4225,450
|
|
20240925,140100,754617060,4225,4230,4230,4225,183
|
|
20240925,140000,753843170,4240,4240,4240,4240,0
|
|
20240925,135900,753843170,4240,4240,4240,4240,4
|
|
20240925,135800,753826210,4230,4230,4230,4230,30
|
|
20240925,135700,753699310,4240,4230,4240,4225,701
|
|
20240925,135600,750736165,4240,4240,4240,4240,300
|
|
20240925,135500,749464165,4240,4230,4240,4230,240
|
|
20240925,135400,748446965,4240,4240,4240,4240,1500
|
|
20240925,135300,742086965,4230,4230,4230,4230,0
|
|
20240925,135200,742086965,4230,4230,4230,4230,179
|
|
20240925,135100,741329795,4230,4230,4230,4230,357
|
|
20240925,135000,739819685,4230,4230,4230,4230,43
|
|
20240925,134900,739637795,4230,4230,4230,4230,0
|
|
20240925,134800,739637795,4230,4230,4230,4230,30
|
|
20240925,134700,739510895,4230,4230,4230,4230,1323
|
|
20240925,134600,733914605,4230,4230,4230,4230,0
|
|
20240925,134500,733914605,4230,4230,4230,4230,150
|
|
20240925,134400,733280105,4240,4240,4240,4240,255
|
|
20240925,134300,732198905,4250,4250,4250,4250,0
|
|
20240925,134200,732198905,4250,4250,4250,4250,0
|
|
20240925,134100,732198905,4250,4250,4250,4250,0
|
|
20240925,134000,732198905,4250,4250,4250,4250,0
|
|
20240925,133900,732198905,4250,4250,4250,4250,0
|
|
20240925,133800,732198905,4250,4250,4250,4250,0
|
|
20240925,133700,732198905,4250,4250,4250,4250,2
|
|
20240925,133600,732190405,4250,4225,4250,4225,38
|
|
20240925,133500,732029830,4225,4225,4225,4225,418
|
|
20240925,133400,730263780,4230,4230,4230,4230,921
|
|
20240925,133300,726367950,4250,4250,4250,4250,0
|
|
20240925,133200,726367950,4250,4250,4250,4250,2
|
|
20240925,133100,726359450,4225,4230,4230,4225,1021
|
|
20240925,133000,722044460,4235,4240,4240,4235,12
|
|
20240925,132900,721993590,4245,4245,4245,4245,0
|
|
20240925,132800,721993590,4245,4240,4245,4240,245
|
|
20240925,132700,720953570,4225,4240,4240,4225,459
|
|
20240925,132600,719008715,4225,4235,4235,4225,2272
|
|
20240925,132500,709396580,4240,4235,4240,4235,3
|
|
20240925,132400,709383870,4240,4240,4240,4240,0
|
|
20240925,132300,709383870,4240,4240,4240,4240,10
|
|
20240925,132200,709341470,4250,4250,4250,4250,1
|
|
20240925,132100,709337220,4250,4250,4250,4250,0
|
|
20240925,132000,709337220,4250,4250,4250,4250,0
|
|
20240925,131900,709337220,4250,4250,4250,4250,14
|
|
20240925,131800,709277720,4250,4250,4250,4250,0
|
|
20240925,131700,709277720,4250,4250,4250,4250,0
|
|
20240925,131600,709277720,4250,4250,4250,4250,0
|
|
20240925,131500,709277720,4250,4250,4250,4250,70
|
|
20240925,131400,708980220,4230,4230,4230,4230,0
|
|
20240925,131300,708980220,4230,4230,4230,4230,50
|
|
20240925,131200,708768720,4255,4250,4255,4250,201
|
|
20240925,131100,707913745,4250,4250,4250,4250,0
|
|
20240925,131000,707913745,4250,4245,4250,4245,50
|
|
20240925,130900,707701295,4240,4240,4240,4240,500
|
|
20240925,130800,705581295,4240,4240,4240,4240,0
|
|
20240925,130700,705581295,4240,4240,4240,4240,5
|
|
20240925,130600,705560095,4250,4240,4250,4240,678
|
|
20240925,130500,702683375,4240,4240,4240,4240,2362
|
|
20240925,130400,692668495,4235,4235,4235,4235,0
|
|
20240925,130300,692668495,4235,4235,4235,4235,300
|
|
20240925,130200,691397995,4240,4235,4240,4235,313
|
|
20240925,130100,690071400,4235,4235,4235,4230,9
|
|
20240925,130000,690033295,4230,4225,4230,4225,1120
|
|
20240925,125900,685299695,4230,4230,4230,4230,17
|
|
20240925,125800,685227785,4230,4230,4230,4230,0
|
|
20240925,125700,685227785,4230,4230,4230,4230,1359
|
|
20240925,125600,679479215,4235,4235,4235,4235,11
|
|
20240925,125500,679432630,4235,4235,4235,4235,0
|
|
20240925,125400,679432630,4235,4235,4235,4235,0
|
|
20240925,125300,679432630,4235,4235,4245,4235,1519
|
|
20240925,125200,672990230,4235,4235,4235,4235,10
|
|
20240925,125100,672947880,4235,4235,4235,4235,1068
|
|
20240925,125000,668424900,4240,4240,4240,4240,0
|
|
20240925,124900,668424900,4240,4240,4240,4240,0
|
|
20240925,124800,668424900,4240,4240,4240,4240,210
|
|
20240925,124700,667534500,4240,4240,4240,4240,496
|
|
20240925,124600,665431460,4240,4240,4240,4240,68
|
|
20240925,124500,665143140,4240,4240,4240,4240,120
|
|
20240925,124400,664634340,4240,4240,4240,4240,5
|
|
20240925,124300,664613140,4235,4240,4240,4235,295
|
|
20240925,124200,663363800,4240,4240,4240,4240,0
|
|
20240925,124100,663363800,4240,4245,4245,4240,91
|
|
20240925,124000,662977860,4245,4245,4245,4245,0
|
|
20240925,123900,662977860,4245,4245,4245,4245,0
|
|
20240925,123800,662977860,4245,4245,4245,4245,0
|
|
20240925,123700,662977860,4245,4245,4245,4245,0
|
|
20240925,123600,662977860,4245,4245,4245,4245,1
|
|
20240925,123500,662973615,4235,4235,4235,4235,0
|
|
20240925,123400,662973615,4235,4235,4235,4235,85
|
|
20240925,123300,662613640,4245,4245,4245,4245,56
|
|
20240925,123200,662375920,4240,4240,4240,4240,0
|
|
20240925,123100,662375920,4240,4240,4240,4240,0
|
|
20240925,123000,662375920,4240,4235,4240,4235,339
|
|
20240925,122900,660938810,4240,4240,4240,4240,0
|
|
20240925,122800,660938810,4240,4240,4240,4240,0
|
|
20240925,122700,660938810,4240,4240,4240,4240,0
|
|
20240925,122600,660938810,4240,4240,4240,4240,1
|
|
20240925,122500,660934570,4230,4230,4230,4230,0
|
|
20240925,122400,660934570,4230,4230,4230,4230,87
|
|
20240925,122300,660566560,4230,4230,4230,4230,100
|
|
20240925,122200,660143560,4230,4230,4230,4230,21
|
|
20240925,122100,660054730,4240,4240,4240,4240,210
|
|
20240925,122000,659164330,4245,4230,4245,4230,396
|
|
20240925,121900,657489175,4230,4230,4230,4230,809
|
|
20240925,121800,654067105,4230,4230,4230,4230,0
|
|
20240925,121700,654067105,4230,4240,4240,4230,250
|
|
20240925,121600,653008425,4240,4240,4240,4240,0
|
|
20240925,121500,653008425,4240,4240,4240,4240,0
|
|
20240925,121400,653008425,4240,4240,4240,4240,0
|
|
20240925,121300,653008425,4240,4240,4240,4240,190
|
|
20240925,121200,652202825,4240,4240,4240,4240,299
|
|
20240925,121100,650935065,4240,4240,4240,4240,215
|
|
20240925,121000,650023465,4240,4240,4240,4240,145
|
|
20240925,120900,649408665,4235,4235,4235,4235,352
|
|
20240925,120800,647917945,4235,4235,4235,4235,144
|
|
20240925,120700,647308105,4230,4235,4235,4230,1151
|
|
20240925,120600,642435975,4240,4240,4240,4240,260
|
|
20240925,120500,641333575,4240,4240,4240,4240,49
|
|
20240925,120400,641125815,4255,4255,4255,4255,0
|
|
20240925,120300,641125815,4255,4255,4255,4255,0
|
|
20240925,120200,641125815,4255,4255,4255,4255,243
|
|
20240925,120100,640091850,4255,4255,4255,4255,210
|
|
20240925,120000,639198300,4260,4260,4260,4260,0
|
|
20240925,115900,639198300,4260,4260,4260,4260,2
|
|
20240925,115800,639189780,4240,4245,4245,4240,50
|
|
20240925,115700,638977755,4260,4260,4260,4260,1
|
|
20240925,115600,638973495,4260,4260,4260,4260,0
|
|
20240925,115500,638973495,4260,4235,4260,4235,7
|
|
20240925,115400,638943800,4255,4255,4260,4255,263
|
|
20240925,115300,637824730,4255,4230,4255,4230,601
|
|
20240925,115200,635270350,4255,4255,4255,4255,0
|
|
20240925,115100,635270350,4255,4255,4255,4255,50
|
|
20240925,115000,635057600,4255,4255,4255,4255,47
|
|
20240925,114900,634857615,4230,4230,4230,4230,500
|
|
20240925,114800,632742615,4230,4235,4235,4230,2872
|
|
20240925,114700,620584355,4235,4250,4250,4235,3692
|
|
20240925,114600,604915065,4260,4260,4260,4260,0
|
|
20240925,114500,604915065,4260,4260,4260,4260,2
|
|
20240925,114400,604906545,4250,4250,4250,4250,495
|
|
20240925,114300,602802795,4250,4250,4250,4250,0
|
|
20240925,114200,602802795,4250,4250,4250,4250,0
|
|
20240925,114100,602802795,4250,4250,4250,4250,603
|
|
20240925,114000,600240045,4250,4250,4250,4250,4
|
|
20240925,113900,600223045,4260,4260,4260,4260,0
|
|
20240925,113800,600223045,4260,4260,4260,4260,0
|
|
20240925,113700,600223045,4260,4260,4260,4260,10
|
|
20240925,113600,600180445,4260,4260,4260,4260,2
|
|
20240925,113500,600171925,4255,4255,4255,4255,0
|
|
20240925,113400,600171925,4255,4255,4255,4255,0
|
|
20240925,113300,600171925,4255,4255,4255,4255,131
|
|
20240925,113200,599614520,4260,4260,4260,4260,1
|
|
20240925,113100,599610260,4265,4265,4265,4265,0
|
|
20240925,113000,599610260,4265,4265,4265,4265,0
|
|
20240925,112900,599610260,4265,4260,4265,4240,6002
|
|
20240925,112800,574108425,4265,4265,4265,4265,2
|
|
20240925,112700,574099895,4255,4260,4265,4255,306
|
|
20240925,112600,572796510,4260,4260,4260,4260,0
|
|
20240925,112500,572796510,4260,4265,4265,4260,67
|
|
20240925,112400,572510990,4265,4260,4265,4260,38
|
|
20240925,112300,572349105,4255,4255,4255,4255,6
|
|
20240925,112200,572323575,4255,4255,4255,4255,10
|
|
20240925,112100,572281025,4260,4260,4260,4260,283
|
|
20240925,112000,571075445,4260,4260,4260,4260,34
|
|
20240925,111900,570930605,4260,4260,4260,4260,632
|
|
20240925,111800,568238285,4260,4265,4265,4260,283
|
|
20240925,111700,567032495,4265,4265,4265,4265,207
|
|
20240925,111600,566149640,4270,4270,4270,4270,0
|
|
20240925,111500,566149640,4270,4270,4270,4270,2
|
|
20240925,111400,566141100,4260,4260,4260,4260,177
|
|
20240925,111300,565387080,4270,4270,4270,4270,4
|
|
20240925,111200,565370000,4255,4260,4260,4255,478
|
|
20240925,111100,563335030,4260,4260,4260,4260,0
|
|
20240925,111000,563335030,4260,4260,4260,4260,18
|
|
20240925,110900,563258350,4270,4270,4270,4270,5
|
|
20240925,110800,563237000,4270,4270,4270,4270,33
|
|
20240925,110700,563096090,4270,4270,4270,4270,2
|
|
20240925,110600,563087550,4255,4255,4255,4255,66
|
|
20240925,110500,562806720,4255,4270,4270,4255,1298
|
|
20240925,110400,557267985,4270,4270,4270,4270,23
|
|
20240925,110300,557169775,4270,4270,4270,4270,0
|
|
20240925,110200,557169775,4270,4270,4270,4270,0
|
|
20240925,110100,557169775,4270,4270,4270,4270,0
|
|
20240925,110000,557169775,4270,4270,4270,4270,0
|
|
20240925,105900,557169775,4270,4270,4270,4270,5
|
|
20240925,105800,557148425,4260,4260,4260,4260,500
|
|
20240925,105700,555018425,4260,4260,4265,4260,462
|
|
20240925,105600,553048805,4265,4265,4265,4265,349
|
|
20240925,105500,551560320,4265,4265,4265,4265,300
|
|
20240925,105400,550280820,4265,4265,4265,4265,91
|
|
20240925,105300,549892705,4270,4275,4275,4270,90
|
|
20240925,105200,549507970,4275,4275,4275,4275,110
|
|
20240925,105100,549037720,4275,4275,4275,4270,55
|
|
20240925,105000,548802615,4275,4275,4275,4275,2
|
|
20240925,104900,548794065,4270,4270,4270,4270,0
|
|
20240925,104800,548794065,4270,4270,4270,4270,0
|
|
20240925,104700,548794065,4270,4270,4270,4270,513
|
|
20240925,104600,546603555,4270,4270,4270,4270,4
|
|
20240925,104500,546586475,4250,4255,4270,4250,70
|
|
20240925,104400,546288635,4255,4255,4255,4255,0
|
|
20240925,104300,546288635,4255,4255,4255,4255,400
|
|
20240925,104200,544586635,4255,4255,4255,4255,511
|
|
20240925,104100,542412330,4255,4255,4255,4255,50
|
|
20240925,104000,542199580,4255,4265,4265,4255,565
|
|
20240925,103900,539794375,4265,4265,4265,4265,11
|
|
20240925,103800,539747460,4265,4265,4265,4265,0
|
|
20240925,103700,539747460,4265,4265,4265,4265,17
|
|
20240925,103600,539674955,4260,4260,4260,4260,0
|
|
20240925,103500,539674955,4260,4270,4270,4260,3021
|
|
20240925,103400,526802830,4270,4270,4270,4270,837
|
|
20240925,103300,523228840,4275,4280,4280,4275,44
|
|
20240925,103200,523040705,4280,4280,4280,4280,21
|
|
20240925,103100,522950825,4280,4280,4280,4280,107
|
|
20240925,103000,522492865,4280,4280,4280,4280,0
|
|
20240925,102900,522492865,4280,4275,4280,4255,1308
|
|
20240925,102800,516897700,4255,4270,4270,4255,1000
|
|
20240925,102700,512638720,4270,4275,4275,4270,308
|
|
20240925,102600,511323510,4270,4275,4275,4270,217
|
|
20240925,102500,510395870,4275,4275,4275,4275,125
|
|
20240925,102400,509861495,4275,4275,4275,4275,636
|
|
20240925,102300,507142595,4275,4275,4275,4275,126
|
|
20240925,102200,506603945,4270,4270,4270,4270,2238
|
|
20240925,102100,497047685,4265,4265,4265,4265,80
|
|
20240925,102000,496706485,4270,4270,4270,4270,0
|
|
20240925,101900,496706485,4270,4255,4270,4255,322
|
|
20240925,101800,495336345,4255,4255,4270,4255,163
|
|
20240925,101700,494642765,4255,4250,4255,4250,94
|
|
20240925,101600,494243245,4250,4255,4255,4250,1525
|
|
20240925,101500,487761370,4255,4270,4270,4255,1270
|
|
20240925,101400,482356945,4275,4275,4275,4275,24
|
|
20240925,101300,482254345,4255,4260,4275,4255,905
|
|
20240925,101200,478400455,4265,4270,4270,4265,352
|
|
20240925,101100,476898575,4275,4275,4275,4270,242
|
|
20240925,101000,475865105,4270,4270,4270,4270,314
|
|
20240925,100900,474524325,4280,4270,4280,4260,1553
|
|
20240925,100800,467895615,4275,4280,4285,4275,857
|
|
20240925,100700,464230670,4280,4285,4290,4280,557
|
|
20240925,100600,461844080,4285,4285,4290,4280,1214
|
|
20240925,100500,456646585,4295,4295,4295,4290,2107
|
|
20240925,100400,447606495,4295,4285,4295,4285,730
|
|
20240925,100300,444475525,4280,4285,4290,4280,2489
|
|
20240925,100200,433803625,4285,4285,4290,4280,2263
|
|
20240925,100100,424108505,4285,4275,4285,4275,1862
|
|
20240925,100000,416142410,4275,4270,4280,4270,861
|
|
20240925,095900,412461635,4270,4275,4275,4270,1433
|
|
20240925,095800,406336175,4275,4270,4275,4270,2327
|
|
20240925,095700,396397830,4270,4265,4270,4265,345
|
|
20240925,095600,394924930,4270,4260,4270,4255,1083
|
|
20240925,095500,390314840,4260,4260,4260,4260,6
|
|
20240925,095400,390289280,4260,4260,4260,4255,110
|
|
20240925,095300,389820945,4265,4270,4270,4265,679
|
|
20240925,095200,386924350,4270,4270,4275,4270,701
|
|
20240925,095100,383931075,4275,4270,4275,4270,1144
|
|
20240925,095000,379046190,4275,4275,4275,4270,82
|
|
20240925,094900,378695650,4275,4270,4275,4270,121
|
|
20240925,094800,378178975,4265,4265,4265,4265,272
|
|
20240925,094700,377018895,4275,4260,4275,4260,770
|
|
20240925,094600,373734885,4265,4260,4265,4255,5185
|
|
20240925,094500,351662325,4260,4260,4260,4260,20
|
|
20240925,094400,351577125,4270,4260,4270,4260,228
|
|
20240925,094300,350605835,4270,4270,4270,4270,23
|
|
20240925,094200,350507625,4265,4275,4275,4260,1338
|
|
20240925,094100,344803160,4275,4275,4275,4275,720
|
|
20240925,094000,341725160,4275,4270,4275,4270,4347
|
|
20240925,093900,323155040,4270,4270,4275,4255,2948
|
|
20240925,093800,310573675,4270,4255,4270,4255,4206
|
|
20240925,093700,292651385,4260,4265,4265,4260,1041
|
|
20240925,093600,288215375,4265,4270,4270,4265,1000
|
|
20240925,093500,283947875,4270,4270,4270,4270,359
|
|
20240925,093400,282414945,4270,4275,4275,4270,457
|
|
20240925,093300,280462525,4275,4270,4275,4260,2278
|
|
20240925,093200,270730820,4270,4265,4275,4265,2484
|
|
20240925,093100,260128605,4265,4275,4275,4260,3212
|
|
20240925,093000,246425660,4275,4275,4280,4270,4002
|
|
20240925,092900,229314650,4275,4270,4275,4270,590
|
|
20240925,092800,226794950,4275,4265,4275,4260,1710
|
|
20240925,092700,219501000,4270,4280,4280,4265,1336
|
|
20240925,092600,213791245,4280,4265,4280,4265,3221
|
|
20240925,092500,200022600,4275,4270,4275,4270,1071
|
|
20240925,092400,195447895,4270,4260,4270,4235,3853
|
|
20240925,092300,179009895,4260,4245,4260,4240,6427
|
|
20240925,092200,151695045,4250,4250,4250,4220,3497
|
|
20240925,092100,136900955,4225,4250,4250,4225,1700
|
|
20240925,092000,129680955,4255,4240,4255,4240,1280
|
|
20240925,091900,124246380,4210,4210,4240,4210,2306
|
|
20240925,091800,114503420,4210,4235,4235,4210,61
|
|
20240925,091700,114246585,4235,4230,4235,4230,3418
|
|
20240925,091600,99783395,4230,4230,4230,4230,0
|
|
20240925,091500,99783395,4230,4230,4230,4230,513
|
|
20240925,091400,97613405,4230,4225,4230,4195,2851
|
|
20240925,091300,85597870,4225,4220,4225,4220,1037
|
|
20240925,091200,81220360,4205,4210,4210,4185,700
|
|
20240925,091100,78280300,4185,4200,4210,4175,2751
|
|
20240925,091000,66772815,4220,4220,4220,4220,0
|
|
20240925,090900,66772815,4220,4195,4220,4190,1068
|
|
20240925,090800,62297690,4190,4210,4220,4190,1920
|
|
20240925,090700,54227035,4215,4210,4215,4210,540
|
|
20240925,090600,51952385,4215,4225,4225,4215,669
|
|
20240925,090500,49127360,4240,4240,4240,4240,1086
|
|
20240925,090400,44522720,4240,4220,4270,4220,4677
|
|
20240925,090300,24697365,4220,4215,4220,4200,536
|
|
20240925,090200,22439795,4185,4195,4195,4180,1158
|
|
20240925,090100,17588370,4195,4190,4195,4180,670
|
|
20240925,090000,14785470,4190,4195,4195,4180,3526
|