736 lines
35 KiB
CSV
736 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,211300,394445515,3295,3295,3295,3295,1621
|
|
20240903,211200,394445515,3295,3295,3295,3295,0
|
|
20240903,211100,394445515,3295,3295,3295,3295,0
|
|
20240903,211000,394445515,3295,3295,3295,3295,0
|
|
20240903,210900,394445515,3295,3295,3295,3295,0
|
|
20240903,210800,394445515,3295,3295,3295,3295,0
|
|
20240903,210700,394445515,3295,3295,3295,3295,0
|
|
20240903,210600,394445515,3295,3295,3295,3295,0
|
|
20240903,210500,394445515,3295,3295,3295,3295,0
|
|
20240903,210400,394445515,3295,3295,3295,3295,0
|
|
20240903,210300,394445515,3295,3295,3295,3295,0
|
|
20240903,210200,394445515,3295,3295,3295,3295,0
|
|
20240903,210100,394445515,3295,3295,3295,3295,0
|
|
20240903,210000,394445515,3295,3295,3295,3295,0
|
|
20240903,205900,394445515,3295,3295,3295,3295,0
|
|
20240903,205800,394445515,3295,3295,3295,3295,0
|
|
20240903,205700,394445515,3295,3295,3295,3295,0
|
|
20240903,205600,394445515,3295,3295,3295,3295,0
|
|
20240903,205500,394445515,3295,3295,3295,3295,0
|
|
20240903,205400,394445515,3295,3295,3295,3295,0
|
|
20240903,205300,394445515,3295,3295,3295,3295,0
|
|
20240903,205200,394445515,3295,3295,3295,3295,0
|
|
20240903,205100,394445515,3295,3295,3295,3295,0
|
|
20240903,205000,394445515,3295,3295,3295,3295,0
|
|
20240903,204900,394445515,3295,3295,3295,3295,0
|
|
20240903,204800,394445515,3295,3295,3295,3295,0
|
|
20240903,204700,394445515,3295,3295,3295,3295,0
|
|
20240903,204600,394445515,3295,3295,3295,3295,0
|
|
20240903,204500,394445515,3295,3295,3295,3295,0
|
|
20240903,204400,394445515,3295,3295,3295,3295,0
|
|
20240903,204300,394445515,3295,3295,3295,3295,1621
|
|
20240903,204200,394445515,3295,3295,3295,3295,0
|
|
20240903,204100,394445515,3295,3295,3295,3295,0
|
|
20240903,204000,394445515,3295,3295,3295,3295,0
|
|
20240903,203900,394445515,3295,3295,3295,3295,0
|
|
20240903,203800,394445515,3295,3295,3295,3295,0
|
|
20240903,203700,394445515,3295,3295,3295,3295,0
|
|
20240903,203600,394445515,3295,3295,3295,3295,0
|
|
20240903,203500,394445515,3295,3295,3295,3295,0
|
|
20240903,203400,394445515,3295,3295,3295,3295,0
|
|
20240903,203300,394445515,3295,3295,3295,3295,0
|
|
20240903,203200,394445515,3295,3295,3295,3295,0
|
|
20240903,203100,394445515,3295,3295,3295,3295,0
|
|
20240903,203000,394445515,3295,3295,3295,3295,0
|
|
20240903,202900,394445515,3295,3295,3295,3295,0
|
|
20240903,202800,394445515,3295,3295,3295,3295,0
|
|
20240903,202700,394445515,3295,3295,3295,3295,0
|
|
20240903,202600,394445515,3295,3295,3295,3295,0
|
|
20240903,202500,394445515,3295,3295,3295,3295,0
|
|
20240903,202400,394445515,3295,3295,3295,3295,0
|
|
20240903,202300,394445515,3295,3295,3295,3295,0
|
|
20240903,202200,394445515,3295,3295,3295,3295,0
|
|
20240903,202100,394445515,3295,3295,3295,3295,0
|
|
20240903,202000,394445515,3295,3295,3295,3295,0
|
|
20240903,201900,394445515,3295,3295,3295,3295,0
|
|
20240903,201800,394445515,3295,3295,3295,3295,0
|
|
20240903,201700,394445515,3295,3295,3295,3295,0
|
|
20240903,201600,394445515,3295,3295,3295,3295,0
|
|
20240903,201500,394445515,3295,3295,3295,3295,0
|
|
20240903,201400,394445515,3295,3295,3295,3295,0
|
|
20240903,201300,394445515,3295,3295,3295,3295,1621
|
|
20240903,201200,394445515,3295,3295,3295,3295,0
|
|
20240903,201100,394445515,3295,3295,3295,3295,0
|
|
20240903,201000,394445515,3295,3295,3295,3295,0
|
|
20240903,200900,394445515,3295,3295,3295,3295,0
|
|
20240903,200800,394445515,3295,3295,3295,3295,0
|
|
20240903,200700,394445515,3295,3295,3295,3295,0
|
|
20240903,200600,394445515,3295,3295,3295,3295,0
|
|
20240903,200500,394445515,3295,3295,3295,3295,0
|
|
20240903,200400,394445515,3295,3295,3295,3295,0
|
|
20240903,200300,394445515,3295,3295,3295,3295,0
|
|
20240903,200200,394445515,3295,3295,3295,3295,0
|
|
20240903,200100,394445515,3295,3295,3295,3295,0
|
|
20240903,200000,394445515,3295,3295,3295,3295,0
|
|
20240903,195900,394445515,3295,3295,3295,3295,0
|
|
20240903,195800,394445515,3295,3295,3295,3295,0
|
|
20240903,195700,394445515,3295,3295,3295,3295,0
|
|
20240903,195600,394445515,3295,3295,3295,3295,0
|
|
20240903,195500,394445515,3295,3295,3295,3295,0
|
|
20240903,195400,394445515,3295,3295,3295,3295,0
|
|
20240903,195300,394445515,3295,3295,3295,3295,0
|
|
20240903,195200,394445515,3295,3295,3295,3295,0
|
|
20240903,195100,394445515,3295,3295,3295,3295,0
|
|
20240903,195000,394445515,3295,3295,3295,3295,0
|
|
20240903,194900,394445515,3295,3295,3295,3295,0
|
|
20240903,194800,394445515,3295,3295,3295,3295,0
|
|
20240903,194700,394445515,3295,3295,3295,3295,0
|
|
20240903,194600,394445515,3295,3295,3295,3295,0
|
|
20240903,194500,394445515,3295,3295,3295,3295,0
|
|
20240903,194400,394445515,3295,3295,3295,3295,0
|
|
20240903,194300,394445515,3295,3295,3295,3295,1621
|
|
20240903,194200,394445515,3295,3295,3295,3295,0
|
|
20240903,194100,394445515,3295,3295,3295,3295,0
|
|
20240903,194000,394445515,3295,3295,3295,3295,0
|
|
20240903,193900,394445515,3295,3295,3295,3295,0
|
|
20240903,193800,394445515,3295,3295,3295,3295,0
|
|
20240903,193700,394445515,3295,3295,3295,3295,0
|
|
20240903,193600,394445515,3295,3295,3295,3295,0
|
|
20240903,193500,394445515,3295,3295,3295,3295,0
|
|
20240903,193400,394445515,3295,3295,3295,3295,0
|
|
20240903,193300,394445515,3295,3295,3295,3295,0
|
|
20240903,193200,394445515,3295,3295,3295,3295,0
|
|
20240903,193100,394445515,3295,3295,3295,3295,0
|
|
20240903,193000,394445515,3295,3295,3295,3295,0
|
|
20240903,192900,394445515,3295,3295,3295,3295,0
|
|
20240903,192800,394445515,3295,3295,3295,3295,0
|
|
20240903,192700,394445515,3295,3295,3295,3295,0
|
|
20240903,192600,394445515,3295,3295,3295,3295,0
|
|
20240903,192500,394445515,3295,3295,3295,3295,0
|
|
20240903,192400,394445515,3295,3295,3295,3295,0
|
|
20240903,192300,394445515,3295,3295,3295,3295,0
|
|
20240903,192200,394445515,3295,3295,3295,3295,0
|
|
20240903,192100,394445515,3295,3295,3295,3295,0
|
|
20240903,192000,394445515,3295,3295,3295,3295,0
|
|
20240903,191900,394445515,3295,3295,3295,3295,0
|
|
20240903,191800,394445515,3295,3295,3295,3295,0
|
|
20240903,191700,394445515,3295,3295,3295,3295,0
|
|
20240903,191600,394445515,3295,3295,3295,3295,0
|
|
20240903,191500,394445515,3295,3295,3295,3295,0
|
|
20240903,191400,394445515,3295,3295,3295,3295,0
|
|
20240903,191300,394445515,3295,3295,3295,3295,1621
|
|
20240903,191200,394445515,3295,3295,3295,3295,0
|
|
20240903,191100,394445515,3295,3295,3295,3295,0
|
|
20240903,191000,394445515,3295,3295,3295,3295,0
|
|
20240903,190900,394445515,3295,3295,3295,3295,0
|
|
20240903,190800,394445515,3295,3295,3295,3295,0
|
|
20240903,190700,394445515,3295,3295,3295,3295,0
|
|
20240903,190600,394445515,3295,3295,3295,3295,0
|
|
20240903,190500,394445515,3295,3295,3295,3295,0
|
|
20240903,190400,394445515,3295,3295,3295,3295,0
|
|
20240903,190300,394445515,3295,3295,3295,3295,0
|
|
20240903,190200,394445515,3295,3295,3295,3295,0
|
|
20240903,190100,394445515,3295,3295,3295,3295,0
|
|
20240903,190000,394445515,3295,3295,3295,3295,0
|
|
20240903,185900,394445515,3295,3295,3295,3295,0
|
|
20240903,185800,394445515,3295,3295,3295,3295,0
|
|
20240903,185700,394445515,3295,3295,3295,3295,0
|
|
20240903,185600,394445515,3295,3295,3295,3295,0
|
|
20240903,185500,394445515,3295,3295,3295,3295,0
|
|
20240903,185400,394445515,3295,3295,3295,3295,0
|
|
20240903,185300,394445515,3295,3295,3295,3295,0
|
|
20240903,185200,394445515,3295,3295,3295,3295,0
|
|
20240903,185100,394445515,3295,3295,3295,3295,0
|
|
20240903,185000,394445515,3295,3295,3295,3295,0
|
|
20240903,184900,394445515,3295,3295,3295,3295,0
|
|
20240903,184800,394445515,3295,3295,3295,3295,0
|
|
20240903,184700,394445515,3295,3295,3295,3295,0
|
|
20240903,184600,394445515,3295,3295,3295,3295,0
|
|
20240903,184500,394445515,3295,3295,3295,3295,0
|
|
20240903,184400,394445515,3295,3295,3295,3295,0
|
|
20240903,184300,394445515,3295,3295,3295,3295,1621
|
|
20240903,184200,394445515,3295,3295,3295,3295,0
|
|
20240903,184100,394445515,3295,3295,3295,3295,0
|
|
20240903,184000,394445515,3295,3295,3295,3295,0
|
|
20240903,183900,394445515,3295,3295,3295,3295,0
|
|
20240903,183800,394445515,3295,3295,3295,3295,0
|
|
20240903,183700,394445515,3295,3295,3295,3295,0
|
|
20240903,183600,394445515,3295,3295,3295,3295,0
|
|
20240903,183500,394445515,3295,3295,3295,3295,0
|
|
20240903,183400,394445515,3295,3295,3295,3295,0
|
|
20240903,183300,394445515,3295,3295,3295,3295,0
|
|
20240903,183200,394445515,3295,3295,3295,3295,0
|
|
20240903,183100,394445515,3295,3295,3295,3295,0
|
|
20240903,183000,394445515,3295,3295,3295,3295,0
|
|
20240903,182900,394445515,3295,3295,3295,3295,0
|
|
20240903,182800,394445515,3295,3295,3295,3295,0
|
|
20240903,182700,394445515,3295,3295,3295,3295,0
|
|
20240903,182600,394445515,3295,3295,3295,3295,0
|
|
20240903,182500,394445515,3295,3295,3295,3295,0
|
|
20240903,182400,394445515,3295,3295,3295,3295,0
|
|
20240903,182300,394445515,3295,3295,3295,3295,0
|
|
20240903,182200,394445515,3295,3295,3295,3295,0
|
|
20240903,182100,394445515,3295,3295,3295,3295,0
|
|
20240903,182000,394445515,3295,3295,3295,3295,0
|
|
20240903,181900,394445515,3295,3295,3295,3295,0
|
|
20240903,181800,394445515,3295,3295,3295,3295,0
|
|
20240903,181700,394445515,3295,3295,3295,3295,0
|
|
20240903,181600,394445515,3295,3295,3295,3295,0
|
|
20240903,181500,394445515,3295,3295,3295,3295,0
|
|
20240903,181400,394445515,3295,3295,3295,3295,0
|
|
20240903,181300,394445515,3295,3295,3295,3295,1621
|
|
20240903,181200,394445515,3295,3295,3295,3295,0
|
|
20240903,181100,394445515,3295,3295,3295,3295,0
|
|
20240903,181000,394445515,3295,3295,3295,3295,0
|
|
20240903,180900,394445515,3295,3295,3295,3295,0
|
|
20240903,180800,394445515,3295,3295,3295,3295,0
|
|
20240903,180700,394445515,3295,3295,3295,3295,0
|
|
20240903,180600,394445515,3295,3295,3295,3295,0
|
|
20240903,180500,394445515,3295,3295,3295,3295,0
|
|
20240903,180400,394445515,3295,3295,3295,3295,0
|
|
20240903,180300,394445515,3295,3295,3295,3295,0
|
|
20240903,180200,394445515,3295,3295,3295,3295,0
|
|
20240903,180100,394445515,3295,3295,3295,3295,0
|
|
20240903,180000,394445515,3295,3295,3295,3295,0
|
|
20240903,175900,394445515,3295,3295,3295,3295,0
|
|
20240903,175800,394445515,3295,3295,3295,3295,0
|
|
20240903,175700,394445515,3295,3295,3295,3295,0
|
|
20240903,175600,394445515,3295,3295,3295,3295,0
|
|
20240903,175500,394445515,3295,3295,3295,3295,0
|
|
20240903,175400,394445515,3295,3295,3295,3295,0
|
|
20240903,175300,394445515,3295,3295,3295,3295,0
|
|
20240903,175200,394445515,3295,3295,3295,3295,0
|
|
20240903,175100,394445515,3295,3295,3295,3295,0
|
|
20240903,175000,394445515,3295,3295,3295,3295,0
|
|
20240903,174900,394445515,3295,3295,3295,3295,0
|
|
20240903,174800,394445515,3295,3295,3295,3295,0
|
|
20240903,174700,394445515,3295,3295,3295,3295,0
|
|
20240903,174600,394445515,3295,3295,3295,3295,0
|
|
20240903,174500,394445515,3295,3295,3295,3295,0
|
|
20240903,174400,394445515,3295,3295,3295,3295,0
|
|
20240903,174300,394445515,3295,3295,3295,3295,1621
|
|
20240903,174200,394445515,3295,3295,3295,3295,0
|
|
20240903,174100,394445515,3295,3295,3295,3295,0
|
|
20240903,174000,394445515,3295,3295,3295,3295,0
|
|
20240903,173900,394445515,3295,3295,3295,3295,0
|
|
20240903,173800,394445515,3295,3295,3295,3295,0
|
|
20240903,173700,394445515,3295,3295,3295,3295,0
|
|
20240903,173600,394445515,3295,3295,3295,3295,0
|
|
20240903,173500,394445515,3295,3295,3295,3295,0
|
|
20240903,173400,394445515,3295,3295,3295,3295,0
|
|
20240903,173300,394445515,3295,3295,3295,3295,0
|
|
20240903,173200,394445515,3295,3295,3295,3295,0
|
|
20240903,173100,394445515,3295,3295,3295,3295,0
|
|
20240903,173000,394445515,3295,3295,3295,3295,0
|
|
20240903,172900,394445515,3295,3295,3295,3295,0
|
|
20240903,172800,394445515,3295,3295,3295,3295,0
|
|
20240903,172700,394445515,3295,3295,3295,3295,0
|
|
20240903,172600,394445515,3295,3295,3295,3295,0
|
|
20240903,172500,394445515,3295,3295,3295,3295,0
|
|
20240903,172400,394445515,3295,3295,3295,3295,0
|
|
20240903,172300,394445515,3295,3295,3295,3295,0
|
|
20240903,172200,394445515,3295,3295,3295,3295,0
|
|
20240903,172100,394445515,3295,3295,3295,3295,0
|
|
20240903,172000,394445515,3295,3295,3295,3295,0
|
|
20240903,171900,394445515,3295,3295,3295,3295,0
|
|
20240903,171800,394445515,3295,3295,3295,3295,0
|
|
20240903,171700,394445515,3295,3295,3295,3295,0
|
|
20240903,171600,394445515,3295,3295,3295,3295,0
|
|
20240903,171500,394445515,3295,3295,3295,3295,0
|
|
20240903,171400,394445515,3295,3295,3295,3295,0
|
|
20240903,171300,394445515,3295,3295,3295,3295,1621
|
|
20240903,171200,394445515,3295,3295,3295,3295,0
|
|
20240903,171100,394445515,3295,3295,3295,3295,0
|
|
20240903,171000,394445515,3295,3295,3295,3295,0
|
|
20240903,170900,394445515,3295,3295,3295,3295,0
|
|
20240903,170800,394445515,3295,3295,3295,3295,0
|
|
20240903,170700,394445515,3295,3295,3295,3295,0
|
|
20240903,170600,394445515,3295,3295,3295,3295,0
|
|
20240903,170500,394445515,3295,3295,3295,3295,0
|
|
20240903,170400,394445515,3295,3295,3295,3295,0
|
|
20240903,170300,394445515,3295,3295,3295,3295,0
|
|
20240903,170200,394445515,3295,3295,3295,3295,0
|
|
20240903,170100,394445515,3295,3295,3295,3295,0
|
|
20240903,170000,394445515,3295,3295,3295,3295,0
|
|
20240903,165900,394445515,3295,3295,3295,3295,0
|
|
20240903,165800,394445515,3295,3295,3295,3295,0
|
|
20240903,165700,394445515,3295,3295,3295,3295,0
|
|
20240903,165600,394445515,3295,3295,3295,3295,0
|
|
20240903,165500,394445515,3295,3295,3295,3295,0
|
|
20240903,165400,394445515,3295,3295,3295,3295,0
|
|
20240903,165300,394445515,3295,3295,3295,3295,0
|
|
20240903,165200,394445515,3295,3295,3295,3295,0
|
|
20240903,165100,394445515,3295,3295,3295,3295,0
|
|
20240903,165000,394445515,3295,3295,3295,3295,0
|
|
20240903,164900,394445515,3295,3295,3295,3295,0
|
|
20240903,164800,394445515,3295,3295,3295,3295,0
|
|
20240903,164700,394445515,3295,3295,3295,3295,0
|
|
20240903,164600,394445515,3295,3295,3295,3295,0
|
|
20240903,164500,394445515,3295,3295,3295,3295,0
|
|
20240903,164400,394445515,3295,3295,3295,3295,0
|
|
20240903,164300,394445515,3295,3295,3295,3295,1621
|
|
20240903,164200,394445515,3295,3295,3295,3295,0
|
|
20240903,164100,394445515,3295,3295,3295,3295,0
|
|
20240903,164000,394445515,3295,3295,3295,3295,0
|
|
20240903,163900,394445515,3295,3295,3295,3295,0
|
|
20240903,163800,394445515,3295,3295,3295,3295,0
|
|
20240903,163700,394445515,3295,3295,3295,3295,0
|
|
20240903,163600,394445515,3295,3295,3295,3295,0
|
|
20240903,163500,394445515,3295,3295,3295,3295,0
|
|
20240903,163400,394445515,3295,3295,3295,3295,0
|
|
20240903,163300,394445515,3295,3295,3295,3295,0
|
|
20240903,163200,394445515,3295,3295,3295,3295,0
|
|
20240903,163100,394445515,3295,3295,3295,3295,0
|
|
20240903,163000,394445515,3295,3295,3295,3295,0
|
|
20240903,162900,394445515,3295,3295,3295,3295,0
|
|
20240903,162800,394445515,3295,3295,3295,3295,0
|
|
20240903,162700,394445515,3295,3295,3295,3295,0
|
|
20240903,162600,394445515,3295,3295,3295,3295,0
|
|
20240903,162500,394445515,3295,3295,3295,3295,0
|
|
20240903,162400,394445515,3295,3295,3295,3295,0
|
|
20240903,162300,394445515,3295,3295,3295,3295,0
|
|
20240903,162200,394445515,3295,3295,3295,3295,0
|
|
20240903,162100,394445515,3295,3295,3295,3295,0
|
|
20240903,162000,394445515,3295,3295,3295,3295,0
|
|
20240903,161900,394445515,3295,3295,3295,3295,0
|
|
20240903,161800,394445515,3295,3295,3295,3295,0
|
|
20240903,161700,394445515,3295,3295,3295,3295,0
|
|
20240903,161600,394445515,3295,3295,3295,3295,0
|
|
20240903,161500,394445515,3295,3295,3295,3295,0
|
|
20240903,161400,394445515,3295,3295,3295,3295,0
|
|
20240903,161300,394445515,3295,3295,3295,3295,1621
|
|
20240903,161200,394445515,3295,3295,3295,3295,0
|
|
20240903,161100,394445515,3295,3295,3295,3295,0
|
|
20240903,161000,394445515,3295,3295,3295,3295,0
|
|
20240903,160900,394445515,3295,3295,3295,3295,0
|
|
20240903,160800,394445515,3295,3295,3295,3295,0
|
|
20240903,160700,394445515,3295,3295,3295,3295,0
|
|
20240903,160600,394445515,3295,3295,3295,3295,0
|
|
20240903,160500,394445515,3295,3295,3295,3295,0
|
|
20240903,160400,394445515,3295,3295,3295,3295,0
|
|
20240903,160300,394445515,3295,3295,3295,3295,0
|
|
20240903,160200,394445515,3295,3295,3295,3295,0
|
|
20240903,160100,394445515,3295,3295,3295,3295,0
|
|
20240903,160000,394445515,3295,3295,3295,3295,0
|
|
20240903,155900,394445515,3295,3295,3295,3295,0
|
|
20240903,155800,394445515,3295,3295,3295,3295,0
|
|
20240903,155700,394445515,3295,3295,3295,3295,0
|
|
20240903,155600,394445515,3295,3295,3295,3295,0
|
|
20240903,155500,394445515,3295,3295,3295,3295,0
|
|
20240903,155400,394445515,3295,3295,3295,3295,0
|
|
20240903,155300,394445515,3295,3295,3295,3295,0
|
|
20240903,155200,394445515,3295,3295,3295,3295,0
|
|
20240903,155100,394445515,3295,3295,3295,3295,0
|
|
20240903,155000,394445515,3295,3295,3295,3295,0
|
|
20240903,154900,394445515,3295,3295,3295,3295,0
|
|
20240903,154800,394445515,3295,3295,3295,3295,0
|
|
20240903,154700,394445515,3295,3295,3295,3295,0
|
|
20240903,154600,394445515,3295,3295,3295,3295,0
|
|
20240903,154500,394445515,3295,3295,3295,3295,0
|
|
20240903,154400,394445515,3295,3295,3295,3295,0
|
|
20240903,154300,394445515,3295,3295,3295,3295,1621
|
|
20240903,154200,394445515,3295,3295,3295,3295,0
|
|
20240903,154100,394445515,3295,3295,3295,3295,0
|
|
20240903,154000,394445515,3295,3295,3295,3295,0
|
|
20240903,153900,394445515,3295,3295,3295,3295,0
|
|
20240903,153800,394445515,3295,3295,3295,3295,0
|
|
20240903,153700,394445515,3295,3295,3295,3295,0
|
|
20240903,153600,394445515,3295,3295,3295,3295,0
|
|
20240903,153500,394445515,3295,3295,3295,3295,0
|
|
20240903,153400,394445515,3295,3295,3295,3295,0
|
|
20240903,153300,394445515,3295,3295,3295,3295,0
|
|
20240903,153200,394445515,3295,3295,3295,3295,0
|
|
20240903,153100,394445515,3295,3295,3295,3295,0
|
|
20240903,153000,394445515,3295,3295,3295,3295,1621
|
|
20240903,152900,389104320,3260,3260,3260,3260,0
|
|
20240903,152800,389104320,3260,3260,3260,3260,0
|
|
20240903,152700,389104320,3260,3260,3260,3260,0
|
|
20240903,152600,389104320,3260,3260,3260,3260,0
|
|
20240903,152500,389104320,3260,3260,3260,3260,0
|
|
20240903,152400,389104320,3260,3260,3260,3260,0
|
|
20240903,152300,389104320,3260,3260,3260,3260,0
|
|
20240903,152200,389104320,3260,3260,3260,3260,0
|
|
20240903,152100,389104320,3260,3260,3260,3260,0
|
|
20240903,152000,389104320,3260,3260,3260,3260,0
|
|
20240903,151900,389104320,3260,3265,3295,3260,935
|
|
20240903,151800,386037055,3270,3270,3270,3270,0
|
|
20240903,151700,386037055,3270,3270,3270,3270,0
|
|
20240903,151600,386037055,3270,3270,3270,3270,0
|
|
20240903,151500,386037055,3270,3270,3270,3270,0
|
|
20240903,151400,386037055,3270,3270,3270,3270,347
|
|
20240903,151300,384902365,3270,3270,3270,3270,616
|
|
20240903,151200,382888045,3260,3260,3260,3260,50
|
|
20240903,151100,382725045,3260,3260,3260,3260,199
|
|
20240903,151000,382076305,3260,3260,3260,3260,0
|
|
20240903,150900,382076305,3260,3260,3260,3260,9
|
|
20240903,150800,382046965,3260,3260,3260,3260,0
|
|
20240903,150700,382046965,3260,3260,3260,3260,20
|
|
20240903,150600,381981765,3260,3260,3260,3260,59
|
|
20240903,150500,381789425,3260,3260,3260,3260,0
|
|
20240903,150400,381789425,3260,3260,3260,3260,0
|
|
20240903,150300,381789425,3260,3260,3260,3260,0
|
|
20240903,150200,381789425,3260,3260,3260,3260,0
|
|
20240903,150100,381789425,3260,3260,3260,3260,23
|
|
20240903,150000,381714445,3260,3260,3260,3260,0
|
|
20240903,145900,381714445,3260,3260,3260,3260,220
|
|
20240903,145800,380997245,3260,3260,3260,3260,0
|
|
20240903,145700,380997245,3260,3260,3260,3260,27
|
|
20240903,145600,380909225,3255,3255,3255,3255,0
|
|
20240903,145500,380909225,3255,3255,3255,3255,0
|
|
20240903,145400,380909225,3255,3255,3255,3255,0
|
|
20240903,145300,380909225,3255,3255,3255,3255,0
|
|
20240903,145200,380909225,3255,3255,3255,3255,0
|
|
20240903,145100,380909225,3255,3255,3260,3255,516
|
|
20240903,145000,379227950,3255,3255,3255,3255,0
|
|
20240903,144900,379227950,3255,3255,3255,3255,698
|
|
20240903,144800,376955960,3250,3250,3250,3250,0
|
|
20240903,144700,376955960,3250,3250,3250,3250,0
|
|
20240903,144600,376955960,3250,3250,3250,3250,0
|
|
20240903,144500,376955960,3250,3250,3250,3250,0
|
|
20240903,144400,376955960,3250,3250,3250,3250,0
|
|
20240903,144300,376955960,3250,3250,3250,3250,0
|
|
20240903,144200,376955960,3250,3250,3250,3250,0
|
|
20240903,144100,376955960,3250,3250,3250,3250,0
|
|
20240903,144000,376955960,3250,3250,3250,3250,0
|
|
20240903,143900,376955960,3250,3250,3250,3250,0
|
|
20240903,143800,376955960,3250,3250,3250,3250,2
|
|
20240903,143700,376949460,3250,3250,3250,3250,0
|
|
20240903,143600,376949460,3250,3250,3250,3250,38
|
|
20240903,143500,376825960,3250,3250,3250,3250,0
|
|
20240903,143400,376825960,3250,3250,3250,3250,2
|
|
20240903,143300,376819460,3250,3250,3250,3250,0
|
|
20240903,143200,376819460,3250,3250,3250,3250,0
|
|
20240903,143100,376819460,3250,3250,3250,3250,0
|
|
20240903,143000,376819460,3250,3250,3250,3250,0
|
|
20240903,142900,376819460,3250,3250,3250,3250,0
|
|
20240903,142800,376819460,3250,3250,3250,3250,1
|
|
20240903,142700,376816210,3265,3265,3265,3265,33
|
|
20240903,142600,376708465,3265,3265,3265,3265,0
|
|
20240903,142500,376708465,3265,3265,3265,3265,0
|
|
20240903,142400,376708465,3265,3265,3265,3265,1
|
|
20240903,142300,376705200,3265,3265,3265,3265,49
|
|
20240903,142200,376545215,3265,3265,3265,3265,0
|
|
20240903,142100,376545215,3265,3265,3265,3265,450
|
|
20240903,142000,375075965,3265,3265,3265,3265,46
|
|
20240903,141900,374925775,3270,3260,3270,3260,522
|
|
20240903,141800,373222500,3245,3245,3245,3245,1023
|
|
20240903,141700,369902865,3250,3250,3250,3250,328
|
|
20240903,141600,368836865,3250,3250,3250,3250,0
|
|
20240903,141500,368836865,3250,3250,3250,3250,0
|
|
20240903,141400,368836865,3250,3255,3255,3250,548
|
|
20240903,141300,367054240,3250,3250,3250,3250,151
|
|
20240903,141200,366563490,3270,3270,3270,3270,0
|
|
20240903,141100,366563490,3270,3270,3270,3270,50
|
|
20240903,141000,366399990,3270,3270,3270,3270,0
|
|
20240903,140900,366399990,3270,3270,3270,3270,0
|
|
20240903,140800,366399990,3270,3270,3270,3270,1
|
|
20240903,140700,366396720,3250,3250,3250,3250,0
|
|
20240903,140600,366396720,3250,3250,3250,3250,0
|
|
20240903,140500,366396720,3250,3250,3250,3250,0
|
|
20240903,140400,366396720,3250,3250,3250,3250,690
|
|
20240903,140300,364154220,3250,3250,3250,3250,0
|
|
20240903,140200,364154220,3250,3250,3250,3250,84
|
|
20240903,140100,363881220,3250,3250,3250,3250,0
|
|
20240903,140000,363881220,3250,3250,3250,3250,0
|
|
20240903,135900,363881220,3250,3265,3265,3250,1063
|
|
20240903,135800,360417870,3265,3265,3265,3265,0
|
|
20240903,135700,360417870,3265,3265,3265,3265,0
|
|
20240903,135600,360417870,3265,3265,3265,3265,68
|
|
20240903,135500,360195850,3265,3265,3265,3265,0
|
|
20240903,135400,360195850,3265,3265,3265,3265,5
|
|
20240903,135300,360179525,3270,3270,3270,3270,387
|
|
20240903,135200,358914035,3275,3275,3275,3275,0
|
|
20240903,135100,358914035,3275,3275,3275,3275,0
|
|
20240903,135000,358914035,3275,3275,3275,3275,0
|
|
20240903,134900,358914035,3275,3275,3275,3275,0
|
|
20240903,134800,358914035,3275,3275,3275,3275,0
|
|
20240903,134700,358914035,3275,3275,3275,3275,0
|
|
20240903,134600,358914035,3275,3275,3275,3275,0
|
|
20240903,134500,358914035,3275,3270,3275,3270,36
|
|
20240903,134400,358796285,3270,3270,3270,3270,14
|
|
20240903,134300,358750505,3270,3270,3270,3265,378
|
|
20240903,134200,357515175,3270,3270,3270,3270,0
|
|
20240903,134100,357515175,3270,3270,3270,3270,0
|
|
20240903,134000,357515175,3270,3270,3270,3270,0
|
|
20240903,133900,357515175,3270,3270,3270,3270,0
|
|
20240903,133800,357515175,3270,3270,3270,3270,3
|
|
20240903,133700,357505365,3270,3270,3270,3270,0
|
|
20240903,133600,357505365,3270,3270,3270,3270,0
|
|
20240903,133500,357505365,3270,3270,3270,3270,3
|
|
20240903,133400,357495555,3295,3295,3295,3295,0
|
|
20240903,133300,357495555,3295,3295,3295,3295,100
|
|
20240903,133200,357166055,3295,3295,3295,3295,189
|
|
20240903,133100,356543300,3300,3300,3300,3300,0
|
|
20240903,133000,356543300,3300,3295,3300,3295,569
|
|
20240903,132900,354666270,3300,3300,3300,3300,0
|
|
20240903,132800,354666270,3300,3300,3300,3300,0
|
|
20240903,132700,354666270,3300,3300,3300,3300,0
|
|
20240903,132600,354666270,3300,3300,3300,3300,0
|
|
20240903,132500,354666270,3300,3300,3300,3300,86
|
|
20240903,132400,354382470,3300,3300,3300,3300,0
|
|
20240903,132300,354382470,3300,3300,3300,3300,0
|
|
20240903,132200,354382470,3300,3300,3300,3300,0
|
|
20240903,132100,354382470,3300,3300,3300,3300,0
|
|
20240903,132000,354382470,3300,3300,3300,3300,0
|
|
20240903,131900,354382470,3300,3300,3300,3300,0
|
|
20240903,131800,354382470,3300,3300,3300,3300,0
|
|
20240903,131700,354382470,3300,3300,3300,3300,0
|
|
20240903,131600,354382470,3300,3300,3300,3300,403
|
|
20240903,131500,353052570,3295,3295,3295,3295,151
|
|
20240903,131400,352555025,3290,3290,3290,3290,43
|
|
20240903,131300,352413555,3290,3290,3290,3290,608
|
|
20240903,131200,350413235,3290,3290,3290,3290,0
|
|
20240903,131100,350413235,3290,3290,3290,3290,0
|
|
20240903,131000,350413235,3290,3290,3290,3290,0
|
|
20240903,130900,350413235,3290,3285,3290,3285,751
|
|
20240903,130800,347946195,3285,3285,3285,3285,620
|
|
20240903,130700,345909495,3285,3285,3285,3285,11
|
|
20240903,130600,345873360,3285,3285,3285,3285,46
|
|
20240903,130500,345722250,3285,3285,3285,3285,0
|
|
20240903,130400,345722250,3285,3285,3285,3285,10
|
|
20240903,130300,345689400,3290,3290,3290,3290,170
|
|
20240903,130200,345130100,3290,3290,3290,3290,0
|
|
20240903,130100,345130100,3290,3270,3290,3270,3
|
|
20240903,130000,345120270,3295,3295,3295,3295,0
|
|
20240903,125900,345120270,3295,3295,3295,3295,0
|
|
20240903,125800,345120270,3295,3295,3295,3295,0
|
|
20240903,125700,345120270,3295,3295,3295,3295,13
|
|
20240903,125600,345077435,3295,3295,3295,3295,1
|
|
20240903,125500,345074140,3300,3270,3300,3270,17
|
|
20240903,125400,345018170,3310,3310,3310,3310,0
|
|
20240903,125300,345018170,3310,3310,3310,3310,0
|
|
20240903,125200,345018170,3310,3290,3310,3290,27
|
|
20240903,125100,344929320,3290,3290,3290,3290,0
|
|
20240903,125000,344929320,3290,3290,3290,3290,0
|
|
20240903,124900,344929320,3290,3290,3290,3290,101
|
|
20240903,124800,344597030,3275,3275,3275,3275,0
|
|
20240903,124700,344597030,3275,3275,3275,3275,178
|
|
20240903,124600,344014080,3275,3275,3275,3275,0
|
|
20240903,124500,344014080,3275,3275,3275,3275,0
|
|
20240903,124400,344014080,3275,3275,3275,3275,0
|
|
20240903,124300,344014080,3275,3275,3275,3275,10
|
|
20240903,124200,343981330,3275,3275,3275,3275,100
|
|
20240903,124100,343653830,3290,3290,3290,3290,0
|
|
20240903,124000,343653830,3290,3280,3290,3280,629
|
|
20240903,123900,341590700,3310,3310,3310,3310,0
|
|
20240903,123800,341590700,3310,3310,3310,3310,0
|
|
20240903,123700,341590700,3310,3310,3310,3310,1
|
|
20240903,123600,341587390,3300,3310,3310,3300,505
|
|
20240903,123500,339920840,3310,3310,3310,3310,0
|
|
20240903,123400,339920840,3310,3310,3310,3310,0
|
|
20240903,123300,339920840,3310,3310,3310,3310,1
|
|
20240903,123200,339917530,3300,3300,3300,3300,93
|
|
20240903,123100,339610630,3305,3305,3305,3305,0
|
|
20240903,123000,339610630,3305,3305,3305,3305,30
|
|
20240903,122900,339511480,3305,3305,3305,3305,200
|
|
20240903,122800,338850480,3305,3305,3305,3305,1
|
|
20240903,122700,338847175,3280,3280,3280,3280,1
|
|
20240903,122600,338843895,3305,3305,3305,3305,0
|
|
20240903,122500,338843895,3305,3305,3305,3305,210
|
|
20240903,122400,338149845,3305,3305,3305,3305,0
|
|
20240903,122300,338149845,3305,3305,3305,3305,0
|
|
20240903,122200,338149845,3305,3305,3305,3305,0
|
|
20240903,122100,338149845,3305,3305,3305,3305,1
|
|
20240903,122000,338146540,3300,3300,3300,3300,802
|
|
20240903,121900,335499940,3300,3300,3300,3300,0
|
|
20240903,121800,335499940,3300,3300,3300,3300,0
|
|
20240903,121700,335499940,3300,3300,3300,3300,0
|
|
20240903,121600,335499940,3300,3285,3300,3285,631
|
|
20240903,121500,333417715,3280,3275,3280,3275,4
|
|
20240903,121400,333404610,3275,3275,3275,3275,45
|
|
20240903,121300,333257235,3275,3275,3275,3275,0
|
|
20240903,121200,333257235,3275,3275,3275,3275,2
|
|
20240903,121100,333250685,3270,3275,3275,3270,711
|
|
20240903,121000,330925675,3275,3275,3275,3275,514
|
|
20240903,120900,329242325,3270,3270,3270,3270,0
|
|
20240903,120800,329242325,3270,3270,3270,3270,3
|
|
20240903,120700,329232515,3270,3270,3270,3270,168
|
|
20240903,120600,328683155,3265,3265,3265,3265,0
|
|
20240903,120500,328683155,3265,3265,3265,3265,400
|
|
20240903,120400,327377155,3270,3270,3270,3270,307
|
|
20240903,120300,326373265,3275,3275,3275,3275,0
|
|
20240903,120200,326373265,3275,3275,3275,3275,0
|
|
20240903,120100,326373265,3275,3275,3275,3275,52
|
|
20240903,120000,326202965,3290,3290,3290,3290,0
|
|
20240903,115900,326202965,3290,3280,3290,3280,447
|
|
20240903,115800,324732775,3280,3280,3280,3280,0
|
|
20240903,115700,324732775,3280,3280,3280,3280,0
|
|
20240903,115600,324732775,3280,3280,3280,3280,100
|
|
20240903,115500,324404775,3280,3280,3280,3280,0
|
|
20240903,115400,324404775,3280,3280,3280,3280,0
|
|
20240903,115300,324404775,3280,3280,3280,3280,0
|
|
20240903,115200,324404775,3280,3280,3280,3280,103
|
|
20240903,115100,324066935,3285,3285,3285,3285,227
|
|
20240903,115000,323321240,3280,3275,3280,3275,122
|
|
20240903,114900,322921130,3265,3275,3275,3265,313
|
|
20240903,114800,321899000,3280,3280,3280,3280,253
|
|
20240903,114700,321069160,3280,3290,3290,3280,107
|
|
20240903,114600,320718100,3290,3295,3295,3285,2800
|
|
20240903,114500,311502215,3295,3300,3300,3295,858
|
|
20240903,114400,308675100,3295,3295,3295,3295,0
|
|
20240903,114300,308675100,3295,3315,3315,3295,5645
|
|
20240903,114200,290020040,3320,3325,3325,3320,20
|
|
20240903,114100,289953590,3320,3320,3320,3320,0
|
|
20240903,114000,289953590,3320,3320,3320,3320,0
|
|
20240903,113900,289953590,3320,3320,3320,3320,0
|
|
20240903,113800,289953590,3320,3320,3320,3320,0
|
|
20240903,113700,289953590,3320,3310,3320,3310,205
|
|
20240903,113600,289273040,3310,3310,3310,3310,0
|
|
20240903,113500,289273040,3310,3310,3310,3310,0
|
|
20240903,113400,289273040,3310,3310,3310,3310,0
|
|
20240903,113300,289273040,3310,3310,3310,3310,0
|
|
20240903,113200,289273040,3310,3310,3310,3310,158
|
|
20240903,113100,288750060,3310,3310,3310,3310,167
|
|
20240903,113000,288197290,3305,3305,3305,3305,20
|
|
20240903,112900,288131190,3305,3305,3305,3305,466
|
|
20240903,112800,286591060,3310,3310,3310,3310,0
|
|
20240903,112700,286591060,3310,3310,3310,3310,0
|
|
20240903,112600,286591060,3310,3310,3310,3310,50
|
|
20240903,112500,286425560,3310,3310,3310,3310,0
|
|
20240903,112400,286425560,3310,3310,3310,3310,0
|
|
20240903,112300,286425560,3310,3310,3310,3310,0
|
|
20240903,112200,286425560,3310,3310,3310,3310,61
|
|
20240903,112100,286223650,3305,3310,3310,3305,307
|
|
20240903,112000,285208325,3310,3310,3310,3310,0
|
|
20240903,111900,285208325,3310,3310,3310,3310,0
|
|
20240903,111800,285208325,3310,3310,3310,3310,385
|
|
20240903,111700,283933975,3315,3315,3315,3315,8
|
|
20240903,111600,283907455,3315,3320,3320,3315,278
|
|
20240903,111500,282985590,3345,3345,3345,3345,0
|
|
20240903,111400,282985590,3345,3345,3345,3345,0
|
|
20240903,111300,282985590,3345,3345,3345,3345,86
|
|
20240903,111200,282697920,3345,3345,3345,3345,30
|
|
20240903,111100,282597570,3350,3350,3350,3350,0
|
|
20240903,111000,282597570,3350,3350,3350,3350,360
|
|
20240903,110900,281391570,3350,3350,3350,3350,3
|
|
20240903,110800,281381520,3350,3320,3350,3320,1050
|
|
20240903,110700,277871805,3325,3320,3325,3320,500
|
|
20240903,110600,276209450,3320,3320,3320,3320,0
|
|
20240903,110500,276209450,3320,3320,3320,3320,10
|
|
20240903,110400,276176250,3320,3325,3325,3320,109
|
|
20240903,110300,275814315,3320,3320,3320,3320,0
|
|
20240903,110200,275814315,3320,3320,3320,3320,0
|
|
20240903,110100,275814315,3320,3320,3320,3320,0
|
|
20240903,110000,275814315,3320,3320,3320,3320,0
|
|
20240903,105900,275814315,3320,3320,3320,3320,522
|
|
20240903,105800,274081275,3320,3320,3320,3320,104
|
|
20240903,105700,273735995,3320,3320,3320,3320,20
|
|
20240903,105600,273669595,3320,3325,3325,3320,346
|
|
20240903,105500,272520870,3320,3330,3330,3320,75
|
|
20240903,105400,272271780,3330,3330,3330,3330,160
|
|
20240903,105300,271738980,3330,3330,3330,3330,20
|
|
20240903,105200,271672380,3330,3330,3330,3330,10
|
|
20240903,105100,271639080,3335,3335,3335,3335,164
|
|
20240903,105000,271092140,3335,3335,3335,3335,0
|
|
20240903,104900,271092140,3335,3335,3335,3335,0
|
|
20240903,104800,271092140,3335,3335,3335,3335,0
|
|
20240903,104700,271092140,3335,3335,3335,3335,0
|
|
20240903,104600,271092140,3335,3335,3335,3335,0
|
|
20240903,104500,271092140,3335,3335,3335,3335,6
|
|
20240903,104400,271072130,3350,3350,3350,3350,0
|
|
20240903,104300,271072130,3350,3350,3350,3350,0
|
|
20240903,104200,271072130,3350,3350,3350,3350,308
|
|
20240903,104100,270040330,3350,3350,3350,3350,4
|
|
20240903,104000,270026930,3350,3350,3350,3350,289
|
|
20240903,103900,269058780,3345,3345,3345,3345,0
|
|
20240903,103800,269058780,3345,3345,3345,3345,0
|
|
20240903,103700,269058780,3345,3345,3345,3345,0
|
|
20240903,103600,269058780,3345,3345,3345,3345,0
|
|
20240903,103500,269058780,3345,3345,3345,3345,20
|
|
20240903,103400,268991880,3345,3345,3345,3345,0
|
|
20240903,103300,268991880,3345,3340,3345,3340,167
|
|
20240903,103200,268433955,3340,3340,3340,3340,229
|
|
20240903,103100,267669095,3365,3360,3365,3360,2193
|
|
20240903,103000,260300295,3365,3365,3365,3365,100
|
|
20240903,102900,259963795,3365,3365,3365,3365,101
|
|
20240903,102800,259623930,3365,3360,3365,3360,140
|
|
20240903,102700,259153380,3360,3360,3360,3360,179
|
|
20240903,102600,258551940,3360,3360,3360,3360,0
|
|
20240903,102500,258551940,3360,3360,3360,3360,132
|
|
20240903,102400,258108420,3365,3370,3370,3365,871
|
|
20240903,102300,255176005,3375,3375,3375,3375,0
|
|
20240903,102200,255176005,3375,3375,3375,3375,50
|
|
20240903,102100,255007255,3370,3360,3370,3360,2088
|
|
20240903,102000,247973725,3360,3365,3365,3360,1000
|
|
20240903,101900,244610435,3360,3375,3380,3360,601
|
|
20240903,101800,242582770,3360,3355,3360,3355,508
|
|
20240903,101700,240877570,3375,3355,3375,3355,1516
|
|
20240903,101600,235776425,3355,3355,3355,3355,137
|
|
20240903,101500,235316790,3360,3360,3360,3360,0
|
|
20240903,101400,235316790,3360,3360,3360,3360,108
|
|
20240903,101300,234953910,3360,3360,3360,3360,35
|
|
20240903,101200,234836310,3360,3365,3365,3360,100
|
|
20240903,101100,234500265,3360,3360,3365,3360,809
|
|
20240903,101000,231781905,3370,3375,3375,3360,2865
|
|
20240903,100900,222126560,3375,3355,3375,3355,4007
|
|
20240903,100800,208642515,3350,3345,3350,3345,1504
|
|
20240903,100700,203605630,3335,3335,3335,3335,0
|
|
20240903,100600,203605630,3335,3335,3335,3325,2754
|
|
20240903,100500,194441670,3335,3355,3355,3335,1188
|
|
20240903,100400,190476950,3360,3360,3360,3360,3
|
|
20240903,100300,190466870,3365,3360,3365,3335,1745
|
|
20240903,100200,184631740,3365,3340,3365,3340,1621
|
|
20240903,100100,179196565,3340,3340,3340,3340,1
|
|
20240903,100000,179193225,3340,3340,3340,3340,1472
|
|
20240903,095900,174276745,3340,3330,3340,3325,504
|
|
20240903,095800,172599385,3320,3320,3320,3320,3
|
|
20240903,095700,172589425,3340,3315,3340,3315,2837
|
|
20240903,095600,163136400,3335,3310,3335,3310,874
|
|
20240903,095500,160231260,3335,3305,3335,3290,9018
|
|
20240903,095400,130281555,3305,3300,3305,3300,2337
|
|
20240903,095300,122569450,3300,3300,3300,3300,374
|
|
20240903,095200,121335250,3300,3300,3300,3300,0
|
|
20240903,095100,121335250,3300,3300,3300,3300,0
|
|
20240903,095000,121335250,3300,3300,3300,3300,0
|
|
20240903,094900,121335250,3300,3300,3300,3300,60
|
|
20240903,094800,121137250,3300,3300,3300,3300,255
|
|
20240903,094700,120295750,3300,3300,3300,3300,448
|
|
20240903,094600,118817350,3280,3275,3280,3275,2138
|
|
20240903,094500,111805165,3275,3260,3275,3260,230
|
|
20240903,094400,111052365,3275,3275,3275,3275,0
|
|
20240903,094300,111052365,3275,3275,3275,3275,307
|
|
20240903,094200,110046940,3275,3275,3275,3275,193
|
|
20240903,094100,109414865,3275,3275,3275,3275,0
|
|
20240903,094000,109414865,3275,3275,3275,3275,36
|
|
20240903,093900,109296965,3275,3275,3275,3275,153
|
|
20240903,093800,108795890,3280,3270,3280,3270,100
|
|
20240903,093700,108468300,3270,3270,3270,3270,500
|
|
20240903,093600,106833300,3270,3270,3270,3270,99
|
|
20240903,093500,106509570,3270,3270,3270,3270,1
|
|
20240903,093400,106506300,3270,3270,3270,3270,0
|
|
20240903,093300,106506300,3270,3270,3270,3270,0
|
|
20240903,093200,106506300,3270,3270,3270,3270,500
|
|
20240903,093100,104871300,3270,3270,3270,3270,1
|
|
20240903,093000,104868030,3280,3280,3280,3280,0
|
|
20240903,092900,104868030,3280,3280,3280,3280,0
|
|
20240903,092800,104868030,3280,3280,3280,3280,2184
|
|
20240903,092700,97704510,3280,3280,3280,3280,1052
|
|
20240903,092600,94253950,3280,3280,3280,3280,628
|
|
20240903,092500,92194110,3280,3280,3280,3280,264
|
|
20240903,092400,91328190,3285,3295,3295,3285,3549
|
|
20240903,092300,79652500,3295,3295,3295,3295,213
|
|
20240903,092200,78950665,3295,3295,3295,3295,0
|
|
20240903,092100,78950665,3295,3300,3300,3295,1453
|
|
20240903,092000,74156470,3290,3290,3290,3290,424
|
|
20240903,091900,72761510,3300,3300,3300,3300,500
|
|
20240903,091800,71111510,3300,3300,3300,3300,5
|
|
20240903,091700,71095010,3310,3310,3310,3310,0
|
|
20240903,091600,71095010,3310,3305,3310,3295,55
|
|
20240903,091500,70913195,3315,3320,3330,3305,530
|
|
20240903,091400,69152075,3325,3315,3330,3315,2866
|
|
20240903,091300,59635465,3300,3295,3300,3295,1074
|
|
20240903,091200,56092900,3300,3285,3300,3280,5110
|
|
20240903,091100,39258925,3280,3270,3280,3270,66
|
|
20240903,091000,39042465,3260,3280,3280,3260,922
|
|
20240903,090900,36021765,3260,3295,3295,3260,1425
|
|
20240903,090800,31375390,3295,3250,3295,3250,1992
|
|
20240903,090700,24831470,3240,3225,3250,3225,7017
|
|
20240903,090600,2060305,3210,3210,3215,3210,120
|
|
20240903,090500,1675010,3210,3210,3210,3210,2
|
|
20240903,090400,1668590,3200,3200,3200,3200,0
|
|
20240903,090300,1668590,3200,3200,3200,3200,100
|
|
20240903,090200,1348590,3200,3200,3200,3200,100
|
|
20240903,090100,1028590,3200,3200,3240,3200,248
|
|
20240903,090000,230400,3200,3200,3200,3200,72
|