737 lines
36 KiB
CSV
737 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,211400,2033616790,3450,3450,3450,3450,4007
|
|
20240905,211300,2033616790,3450,3450,3450,3450,0
|
|
20240905,211200,2033616790,3450,3450,3450,3450,0
|
|
20240905,211100,2033616790,3450,3450,3450,3450,0
|
|
20240905,211000,2033616790,3450,3450,3450,3450,0
|
|
20240905,210900,2033616790,3450,3450,3450,3450,0
|
|
20240905,210800,2033616790,3450,3450,3450,3450,0
|
|
20240905,210700,2033616790,3450,3450,3450,3450,0
|
|
20240905,210600,2033616790,3450,3450,3450,3450,0
|
|
20240905,210500,2033616790,3450,3450,3450,3450,0
|
|
20240905,210400,2033616790,3450,3450,3450,3450,0
|
|
20240905,210300,2033616790,3450,3450,3450,3450,0
|
|
20240905,210200,2033616790,3450,3450,3450,3450,0
|
|
20240905,210100,2033616790,3450,3450,3450,3450,0
|
|
20240905,210000,2033616790,3450,3450,3450,3450,0
|
|
20240905,205900,2033616790,3450,3450,3450,3450,0
|
|
20240905,205800,2033616790,3450,3450,3450,3450,0
|
|
20240905,205700,2033616790,3450,3450,3450,3450,0
|
|
20240905,205600,2033616790,3450,3450,3450,3450,0
|
|
20240905,205500,2033616790,3450,3450,3450,3450,0
|
|
20240905,205400,2033616790,3450,3450,3450,3450,0
|
|
20240905,205300,2033616790,3450,3450,3450,3450,0
|
|
20240905,205200,2033616790,3450,3450,3450,3450,0
|
|
20240905,205100,2033616790,3450,3450,3450,3450,0
|
|
20240905,205000,2033616790,3450,3450,3450,3450,0
|
|
20240905,204900,2033616790,3450,3450,3450,3450,0
|
|
20240905,204800,2033616790,3450,3450,3450,3450,0
|
|
20240905,204700,2033616790,3450,3450,3450,3450,0
|
|
20240905,204600,2033616790,3450,3450,3450,3450,0
|
|
20240905,204500,2033616790,3450,3450,3450,3450,0
|
|
20240905,204400,2033616790,3450,3450,3450,3450,4007
|
|
20240905,204300,2033616790,3450,3450,3450,3450,0
|
|
20240905,204200,2033616790,3450,3450,3450,3450,0
|
|
20240905,204100,2033616790,3450,3450,3450,3450,0
|
|
20240905,204000,2033616790,3450,3450,3450,3450,0
|
|
20240905,203900,2033616790,3450,3450,3450,3450,0
|
|
20240905,203800,2033616790,3450,3450,3450,3450,0
|
|
20240905,203700,2033616790,3450,3450,3450,3450,0
|
|
20240905,203600,2033616790,3450,3450,3450,3450,0
|
|
20240905,203500,2033616790,3450,3450,3450,3450,0
|
|
20240905,203400,2033616790,3450,3450,3450,3450,0
|
|
20240905,203300,2033616790,3450,3450,3450,3450,0
|
|
20240905,203200,2033616790,3450,3450,3450,3450,0
|
|
20240905,203100,2033616790,3450,3450,3450,3450,0
|
|
20240905,203000,2033616790,3450,3450,3450,3450,0
|
|
20240905,202900,2033616790,3450,3450,3450,3450,0
|
|
20240905,202800,2033616790,3450,3450,3450,3450,0
|
|
20240905,202700,2033616790,3450,3450,3450,3450,0
|
|
20240905,202600,2033616790,3450,3450,3450,3450,0
|
|
20240905,202500,2033616790,3450,3450,3450,3450,0
|
|
20240905,202400,2033616790,3450,3450,3450,3450,0
|
|
20240905,202300,2033616790,3450,3450,3450,3450,0
|
|
20240905,202200,2033616790,3450,3450,3450,3450,0
|
|
20240905,202100,2033616790,3450,3450,3450,3450,0
|
|
20240905,202000,2033616790,3450,3450,3450,3450,0
|
|
20240905,201900,2033616790,3450,3450,3450,3450,0
|
|
20240905,201800,2033616790,3450,3450,3450,3450,0
|
|
20240905,201700,2033616790,3450,3450,3450,3450,0
|
|
20240905,201600,2033616790,3450,3450,3450,3450,0
|
|
20240905,201500,2033616790,3450,3450,3450,3450,0
|
|
20240905,201400,2033616790,3450,3450,3450,3450,4007
|
|
20240905,201300,2033616790,3450,3450,3450,3450,0
|
|
20240905,201200,2033616790,3450,3450,3450,3450,0
|
|
20240905,201100,2033616790,3450,3450,3450,3450,0
|
|
20240905,201000,2033616790,3450,3450,3450,3450,0
|
|
20240905,200900,2033616790,3450,3450,3450,3450,0
|
|
20240905,200800,2033616790,3450,3450,3450,3450,0
|
|
20240905,200700,2033616790,3450,3450,3450,3450,0
|
|
20240905,200600,2033616790,3450,3450,3450,3450,0
|
|
20240905,200500,2033616790,3450,3450,3450,3450,0
|
|
20240905,200400,2033616790,3450,3450,3450,3450,0
|
|
20240905,200300,2033616790,3450,3450,3450,3450,0
|
|
20240905,200200,2033616790,3450,3450,3450,3450,0
|
|
20240905,200100,2033616790,3450,3450,3450,3450,0
|
|
20240905,200000,2033616790,3450,3450,3450,3450,0
|
|
20240905,195900,2033616790,3450,3450,3450,3450,0
|
|
20240905,195800,2033616790,3450,3450,3450,3450,0
|
|
20240905,195700,2033616790,3450,3450,3450,3450,0
|
|
20240905,195600,2033616790,3450,3450,3450,3450,0
|
|
20240905,195500,2033616790,3450,3450,3450,3450,0
|
|
20240905,195400,2033616790,3450,3450,3450,3450,0
|
|
20240905,195300,2033616790,3450,3450,3450,3450,0
|
|
20240905,195200,2033616790,3450,3450,3450,3450,0
|
|
20240905,195100,2033616790,3450,3450,3450,3450,0
|
|
20240905,195000,2033616790,3450,3450,3450,3450,0
|
|
20240905,194900,2033616790,3450,3450,3450,3450,0
|
|
20240905,194800,2033616790,3450,3450,3450,3450,0
|
|
20240905,194700,2033616790,3450,3450,3450,3450,0
|
|
20240905,194600,2033616790,3450,3450,3450,3450,0
|
|
20240905,194500,2033616790,3450,3450,3450,3450,0
|
|
20240905,194400,2033616790,3450,3450,3450,3450,4007
|
|
20240905,194300,2033616790,3450,3450,3450,3450,0
|
|
20240905,194200,2033616790,3450,3450,3450,3450,0
|
|
20240905,194100,2033616790,3450,3450,3450,3450,0
|
|
20240905,194000,2033616790,3450,3450,3450,3450,0
|
|
20240905,193900,2033616790,3450,3450,3450,3450,0
|
|
20240905,193800,2033616790,3450,3450,3450,3450,0
|
|
20240905,193700,2033616790,3450,3450,3450,3450,0
|
|
20240905,193600,2033616790,3450,3450,3450,3450,0
|
|
20240905,193500,2033616790,3450,3450,3450,3450,0
|
|
20240905,193400,2033616790,3450,3450,3450,3450,0
|
|
20240905,193300,2033616790,3450,3450,3450,3450,0
|
|
20240905,193200,2033616790,3450,3450,3450,3450,0
|
|
20240905,193100,2033616790,3450,3450,3450,3450,0
|
|
20240905,193000,2033616790,3450,3450,3450,3450,0
|
|
20240905,192900,2033616790,3450,3450,3450,3450,0
|
|
20240905,192800,2033616790,3450,3450,3450,3450,0
|
|
20240905,192700,2033616790,3450,3450,3450,3450,0
|
|
20240905,192600,2033616790,3450,3450,3450,3450,0
|
|
20240905,192500,2033616790,3450,3450,3450,3450,0
|
|
20240905,192400,2033616790,3450,3450,3450,3450,0
|
|
20240905,192300,2033616790,3450,3450,3450,3450,0
|
|
20240905,192200,2033616790,3450,3450,3450,3450,0
|
|
20240905,192100,2033616790,3450,3450,3450,3450,0
|
|
20240905,192000,2033616790,3450,3450,3450,3450,0
|
|
20240905,191900,2033616790,3450,3450,3450,3450,0
|
|
20240905,191800,2033616790,3450,3450,3450,3450,0
|
|
20240905,191700,2033616790,3450,3450,3450,3450,0
|
|
20240905,191600,2033616790,3450,3450,3450,3450,0
|
|
20240905,191500,2033616790,3450,3450,3450,3450,0
|
|
20240905,191400,2033616790,3450,3450,3450,3450,4007
|
|
20240905,191300,2033616790,3450,3450,3450,3450,0
|
|
20240905,191200,2033616790,3450,3450,3450,3450,0
|
|
20240905,191100,2033616790,3450,3450,3450,3450,0
|
|
20240905,191000,2033616790,3450,3450,3450,3450,0
|
|
20240905,190900,2033616790,3450,3450,3450,3450,0
|
|
20240905,190800,2033616790,3450,3450,3450,3450,0
|
|
20240905,190700,2033616790,3450,3450,3450,3450,0
|
|
20240905,190600,2033616790,3450,3450,3450,3450,0
|
|
20240905,190500,2033616790,3450,3450,3450,3450,0
|
|
20240905,190400,2033616790,3450,3450,3450,3450,0
|
|
20240905,190300,2033616790,3450,3450,3450,3450,0
|
|
20240905,190200,2033616790,3450,3450,3450,3450,0
|
|
20240905,190100,2033616790,3450,3450,3450,3450,0
|
|
20240905,190000,2033616790,3450,3450,3450,3450,0
|
|
20240905,185900,2033616790,3450,3450,3450,3450,0
|
|
20240905,185800,2033616790,3450,3450,3450,3450,0
|
|
20240905,185700,2033616790,3450,3450,3450,3450,0
|
|
20240905,185600,2033616790,3450,3450,3450,3450,0
|
|
20240905,185500,2033616790,3450,3450,3450,3450,0
|
|
20240905,185400,2033616790,3450,3450,3450,3450,0
|
|
20240905,185300,2033616790,3450,3450,3450,3450,0
|
|
20240905,185200,2033616790,3450,3450,3450,3450,0
|
|
20240905,185100,2033616790,3450,3450,3450,3450,0
|
|
20240905,185000,2033616790,3450,3450,3450,3450,0
|
|
20240905,184900,2033616790,3450,3450,3450,3450,0
|
|
20240905,184800,2033616790,3450,3450,3450,3450,0
|
|
20240905,184700,2033616790,3450,3450,3450,3450,0
|
|
20240905,184600,2033616790,3450,3450,3450,3450,0
|
|
20240905,184500,2033616790,3450,3450,3450,3450,0
|
|
20240905,184400,2033616790,3450,3450,3450,3450,4007
|
|
20240905,184300,2033616790,3450,3450,3450,3450,0
|
|
20240905,184200,2033616790,3450,3450,3450,3450,0
|
|
20240905,184100,2033616790,3450,3450,3450,3450,0
|
|
20240905,184000,2033616790,3450,3450,3450,3450,0
|
|
20240905,183900,2033616790,3450,3450,3450,3450,0
|
|
20240905,183800,2033616790,3450,3450,3450,3450,0
|
|
20240905,183700,2033616790,3450,3450,3450,3450,0
|
|
20240905,183600,2033616790,3450,3450,3450,3450,0
|
|
20240905,183500,2033616790,3450,3450,3450,3450,0
|
|
20240905,183400,2033616790,3450,3450,3450,3450,0
|
|
20240905,183300,2033616790,3450,3450,3450,3450,0
|
|
20240905,183200,2033616790,3450,3450,3450,3450,0
|
|
20240905,183100,2033616790,3450,3450,3450,3450,0
|
|
20240905,183000,2033616790,3450,3450,3450,3450,0
|
|
20240905,182900,2033616790,3450,3450,3450,3450,0
|
|
20240905,182800,2033616790,3450,3450,3450,3450,0
|
|
20240905,182700,2033616790,3450,3450,3450,3450,0
|
|
20240905,182600,2033616790,3450,3450,3450,3450,0
|
|
20240905,182500,2033616790,3450,3450,3450,3450,0
|
|
20240905,182400,2033616790,3450,3450,3450,3450,0
|
|
20240905,182300,2033616790,3450,3450,3450,3450,0
|
|
20240905,182200,2033616790,3450,3450,3450,3450,0
|
|
20240905,182100,2033616790,3450,3450,3450,3450,0
|
|
20240905,182000,2033616790,3450,3450,3450,3450,0
|
|
20240905,181900,2033616790,3450,3450,3450,3450,0
|
|
20240905,181800,2033616790,3450,3450,3450,3450,0
|
|
20240905,181700,2033616790,3450,3450,3450,3450,0
|
|
20240905,181600,2033616790,3450,3450,3450,3450,0
|
|
20240905,181500,2033616790,3450,3450,3450,3450,0
|
|
20240905,181400,2033616790,3450,3450,3450,3450,4007
|
|
20240905,181300,2033616790,3450,3450,3450,3450,0
|
|
20240905,181200,2033616790,3450,3450,3450,3450,0
|
|
20240905,181100,2033616790,3450,3450,3450,3450,0
|
|
20240905,181000,2033616790,3450,3450,3450,3450,0
|
|
20240905,180900,2033616790,3450,3450,3450,3450,0
|
|
20240905,180800,2033616790,3450,3450,3450,3450,0
|
|
20240905,180700,2033616790,3450,3450,3450,3450,0
|
|
20240905,180600,2033616790,3450,3450,3450,3450,0
|
|
20240905,180500,2033616790,3450,3450,3450,3450,0
|
|
20240905,180400,2033616790,3450,3450,3450,3450,0
|
|
20240905,180300,2033616790,3450,3450,3450,3450,0
|
|
20240905,180200,2033616790,3450,3450,3450,3450,0
|
|
20240905,180100,2033616790,3450,3450,3450,3450,0
|
|
20240905,180000,2033616790,3450,3450,3450,3450,0
|
|
20240905,175900,2033616790,3450,3450,3450,3450,0
|
|
20240905,175800,2033616790,3450,3450,3450,3450,0
|
|
20240905,175700,2033616790,3450,3450,3450,3450,0
|
|
20240905,175600,2033616790,3450,3450,3450,3450,0
|
|
20240905,175500,2033616790,3450,3450,3450,3450,0
|
|
20240905,175400,2033616790,3450,3450,3450,3450,0
|
|
20240905,175300,2033616790,3450,3450,3450,3450,0
|
|
20240905,175200,2033616790,3450,3450,3450,3450,0
|
|
20240905,175100,2033616790,3450,3450,3450,3450,0
|
|
20240905,175000,2033616790,3450,3450,3450,3450,0
|
|
20240905,174900,2033616790,3450,3450,3450,3450,0
|
|
20240905,174800,2033616790,3450,3450,3450,3450,0
|
|
20240905,174700,2033616790,3450,3450,3450,3450,0
|
|
20240905,174600,2033616790,3450,3450,3450,3450,0
|
|
20240905,174500,2033616790,3450,3450,3450,3450,0
|
|
20240905,174400,2033616790,3450,3450,3450,3450,4007
|
|
20240905,174300,2033616790,3450,3450,3450,3450,0
|
|
20240905,174200,2033616790,3450,3450,3450,3450,0
|
|
20240905,174100,2033616790,3450,3450,3450,3450,0
|
|
20240905,174000,2033616790,3450,3450,3450,3450,0
|
|
20240905,173900,2033616790,3450,3450,3450,3450,0
|
|
20240905,173800,2033616790,3450,3450,3450,3450,0
|
|
20240905,173700,2033616790,3450,3450,3450,3450,0
|
|
20240905,173600,2033616790,3450,3450,3450,3450,0
|
|
20240905,173500,2033616790,3450,3450,3450,3450,0
|
|
20240905,173400,2033616790,3450,3450,3450,3450,0
|
|
20240905,173300,2033616790,3450,3450,3450,3450,0
|
|
20240905,173200,2033616790,3450,3450,3450,3450,0
|
|
20240905,173100,2033616790,3450,3450,3450,3450,0
|
|
20240905,173000,2033616790,3450,3450,3450,3450,0
|
|
20240905,172900,2033616790,3450,3450,3450,3450,0
|
|
20240905,172800,2033616790,3450,3450,3450,3450,0
|
|
20240905,172700,2033616790,3450,3450,3450,3450,0
|
|
20240905,172600,2033616790,3450,3450,3450,3450,0
|
|
20240905,172500,2033616790,3450,3450,3450,3450,0
|
|
20240905,172400,2033616790,3450,3450,3450,3450,0
|
|
20240905,172300,2033616790,3450,3450,3450,3450,0
|
|
20240905,172200,2033616790,3450,3450,3450,3450,0
|
|
20240905,172100,2033616790,3450,3450,3450,3450,0
|
|
20240905,172000,2033616790,3450,3450,3450,3450,0
|
|
20240905,171900,2033616790,3450,3450,3450,3450,0
|
|
20240905,171800,2033616790,3450,3450,3450,3450,0
|
|
20240905,171700,2033616790,3450,3450,3450,3450,0
|
|
20240905,171600,2033616790,3450,3450,3450,3450,0
|
|
20240905,171500,2033616790,3450,3450,3450,3450,0
|
|
20240905,171400,2033616790,3450,3450,3450,3450,4007
|
|
20240905,171300,2033616790,3450,3450,3450,3450,0
|
|
20240905,171200,2033616790,3450,3450,3450,3450,0
|
|
20240905,171100,2033616790,3450,3450,3450,3450,0
|
|
20240905,171000,2033616790,3450,3450,3450,3450,0
|
|
20240905,170900,2033616790,3450,3450,3450,3450,0
|
|
20240905,170800,2033616790,3450,3450,3450,3450,0
|
|
20240905,170700,2033616790,3450,3450,3450,3450,0
|
|
20240905,170600,2033616790,3450,3450,3450,3450,0
|
|
20240905,170500,2033616790,3450,3450,3450,3450,0
|
|
20240905,170400,2033616790,3450,3450,3450,3450,0
|
|
20240905,170300,2033616790,3450,3450,3450,3450,0
|
|
20240905,170200,2033616790,3450,3450,3450,3450,0
|
|
20240905,170100,2033616790,3450,3450,3450,3450,0
|
|
20240905,170000,2033616790,3450,3450,3450,3450,0
|
|
20240905,165900,2033616790,3450,3450,3450,3450,0
|
|
20240905,165800,2033616790,3450,3450,3450,3450,0
|
|
20240905,165700,2033616790,3450,3450,3450,3450,0
|
|
20240905,165600,2033616790,3450,3450,3450,3450,0
|
|
20240905,165500,2033616790,3450,3450,3450,3450,0
|
|
20240905,165400,2033616790,3450,3450,3450,3450,0
|
|
20240905,165300,2033616790,3450,3450,3450,3450,0
|
|
20240905,165200,2033616790,3450,3450,3450,3450,0
|
|
20240905,165100,2033616790,3450,3450,3450,3450,0
|
|
20240905,165000,2033616790,3450,3450,3450,3450,0
|
|
20240905,164900,2033616790,3450,3450,3450,3450,0
|
|
20240905,164800,2033616790,3450,3450,3450,3450,0
|
|
20240905,164700,2033616790,3450,3450,3450,3450,0
|
|
20240905,164600,2033616790,3450,3450,3450,3450,0
|
|
20240905,164500,2033616790,3450,3450,3450,3450,0
|
|
20240905,164400,2033616790,3450,3450,3450,3450,4007
|
|
20240905,164300,2033616790,3450,3450,3450,3450,0
|
|
20240905,164200,2033616790,3450,3450,3450,3450,0
|
|
20240905,164100,2033616790,3450,3450,3450,3450,0
|
|
20240905,164000,2033616790,3450,3450,3450,3450,0
|
|
20240905,163900,2033616790,3450,3450,3450,3450,0
|
|
20240905,163800,2033616790,3450,3450,3450,3450,0
|
|
20240905,163700,2033616790,3450,3450,3450,3450,0
|
|
20240905,163600,2033616790,3450,3450,3450,3450,0
|
|
20240905,163500,2033616790,3450,3450,3450,3450,0
|
|
20240905,163400,2033616790,3450,3450,3450,3450,0
|
|
20240905,163300,2033616790,3450,3450,3450,3450,0
|
|
20240905,163200,2033616790,3450,3450,3450,3450,0
|
|
20240905,163100,2033616790,3450,3450,3450,3450,0
|
|
20240905,163000,2033616790,3450,3450,3450,3450,0
|
|
20240905,162900,2033616790,3450,3450,3450,3450,0
|
|
20240905,162800,2033616790,3450,3450,3450,3450,0
|
|
20240905,162700,2033616790,3450,3450,3450,3450,0
|
|
20240905,162600,2033616790,3450,3450,3450,3450,0
|
|
20240905,162500,2033616790,3450,3450,3450,3450,0
|
|
20240905,162400,2033616790,3450,3450,3450,3450,0
|
|
20240905,162300,2033616790,3450,3450,3450,3450,0
|
|
20240905,162200,2033616790,3450,3450,3450,3450,0
|
|
20240905,162100,2033616790,3450,3450,3450,3450,0
|
|
20240905,162000,2033616790,3450,3450,3450,3450,0
|
|
20240905,161900,2033616790,3450,3450,3450,3450,0
|
|
20240905,161800,2033616790,3450,3450,3450,3450,0
|
|
20240905,161700,2033616790,3450,3450,3450,3450,0
|
|
20240905,161600,2033616790,3450,3450,3450,3450,0
|
|
20240905,161500,2033616790,3450,3450,3450,3450,0
|
|
20240905,161400,2033616790,3450,3450,3450,3450,4007
|
|
20240905,161300,2033616790,3450,3450,3450,3450,0
|
|
20240905,161200,2033616790,3450,3450,3450,3450,0
|
|
20240905,161100,2033616790,3450,3450,3450,3450,0
|
|
20240905,161000,2033616790,3450,3450,3450,3450,0
|
|
20240905,160900,2033616790,3450,3450,3450,3450,0
|
|
20240905,160800,2033616790,3450,3450,3450,3450,0
|
|
20240905,160700,2033616790,3450,3450,3450,3450,0
|
|
20240905,160600,2033616790,3450,3450,3450,3450,0
|
|
20240905,160500,2033616790,3450,3450,3450,3450,0
|
|
20240905,160400,2033616790,3450,3450,3450,3450,0
|
|
20240905,160300,2033616790,3450,3450,3450,3450,0
|
|
20240905,160200,2033616790,3450,3450,3450,3450,0
|
|
20240905,160100,2033616790,3450,3450,3450,3450,0
|
|
20240905,160000,2033616790,3450,3450,3450,3450,0
|
|
20240905,155900,2033616790,3450,3450,3450,3450,0
|
|
20240905,155800,2033616790,3450,3450,3450,3450,0
|
|
20240905,155700,2033616790,3450,3450,3450,3450,0
|
|
20240905,155600,2033616790,3450,3450,3450,3450,0
|
|
20240905,155500,2033616790,3450,3450,3450,3450,0
|
|
20240905,155400,2033616790,3450,3450,3450,3450,0
|
|
20240905,155300,2033616790,3450,3450,3450,3450,0
|
|
20240905,155200,2033616790,3450,3450,3450,3450,0
|
|
20240905,155100,2033616790,3450,3450,3450,3450,0
|
|
20240905,155000,2033616790,3450,3450,3450,3450,0
|
|
20240905,154900,2033616790,3450,3450,3450,3450,0
|
|
20240905,154800,2033616790,3450,3450,3450,3450,0
|
|
20240905,154700,2033616790,3450,3450,3450,3450,0
|
|
20240905,154600,2033616790,3450,3450,3450,3450,0
|
|
20240905,154500,2033616790,3450,3450,3450,3450,0
|
|
20240905,154400,2033616790,3450,3450,3450,3450,4007
|
|
20240905,154300,2033616790,3450,3450,3450,3450,0
|
|
20240905,154200,2033616790,3450,3450,3450,3450,0
|
|
20240905,154100,2033616790,3450,3450,3450,3450,0
|
|
20240905,154000,2033616790,3450,3450,3450,3450,0
|
|
20240905,153900,2033616790,3450,3450,3450,3450,0
|
|
20240905,153800,2033616790,3450,3450,3450,3450,0
|
|
20240905,153700,2033616790,3450,3450,3450,3450,0
|
|
20240905,153600,2033616790,3450,3450,3450,3450,0
|
|
20240905,153500,2033616790,3450,3450,3450,3450,0
|
|
20240905,153400,2033616790,3450,3450,3450,3450,0
|
|
20240905,153300,2033616790,3450,3450,3450,3450,0
|
|
20240905,153200,2033616790,3450,3450,3450,3450,0
|
|
20240905,153100,2033616790,3450,3450,3450,3450,0
|
|
20240905,153000,2033616790,3450,3450,3450,3450,4007
|
|
20240905,152900,2019792640,3440,3440,3440,3440,0
|
|
20240905,152800,2019792640,3440,3440,3440,3440,0
|
|
20240905,152700,2019792640,3440,3440,3440,3440,0
|
|
20240905,152600,2019792640,3440,3440,3440,3440,0
|
|
20240905,152500,2019792640,3440,3440,3440,3440,0
|
|
20240905,152400,2019792640,3440,3440,3440,3440,0
|
|
20240905,152300,2019792640,3440,3440,3440,3440,0
|
|
20240905,152200,2019792640,3440,3440,3440,3440,0
|
|
20240905,152100,2019792640,3440,3440,3440,3440,0
|
|
20240905,152000,2019792640,3440,3440,3440,3440,0
|
|
20240905,151900,2019792640,3440,3445,3450,3410,1202
|
|
20240905,151800,2015654080,3400,3440,3440,3400,1556
|
|
20240905,151700,2010322785,3440,3430,3440,3430,1233
|
|
20240905,151600,2006093075,3410,3430,3430,3410,441
|
|
20240905,151500,2004586235,3430,3440,3440,3430,1290
|
|
20240905,151400,2000150980,3445,3445,3445,3445,8
|
|
20240905,151300,2000123420,3445,3430,3445,3430,571
|
|
20240905,151200,1998164875,3430,3430,3430,3430,0
|
|
20240905,151100,1998164875,3430,3440,3440,3430,556
|
|
20240905,151000,1996252395,3445,3445,3445,3430,13
|
|
20240905,150900,1996207745,3445,3445,3445,3445,0
|
|
20240905,150800,1996207745,3445,3445,3445,3445,0
|
|
20240905,150700,1996207745,3445,3470,3470,3445,1051
|
|
20240905,150600,1992586850,3470,3475,3475,3470,110
|
|
20240905,150500,1992204650,3475,3445,3475,3435,4185
|
|
20240905,150400,1977723700,3445,3445,3445,3445,5
|
|
20240905,150300,1977706475,3445,3400,3445,3400,2903
|
|
20240905,150200,1967769085,3400,3400,3400,3400,3
|
|
20240905,150100,1967758885,3410,3410,3410,3410,455
|
|
20240905,150000,1966207335,3410,3410,3410,3410,0
|
|
20240905,145900,1966207335,3410,3410,3410,3410,6
|
|
20240905,145800,1966186875,3410,3410,3410,3410,0
|
|
20240905,145700,1966186875,3410,3410,3410,3410,26
|
|
20240905,145600,1966098215,3410,3420,3420,3410,382
|
|
20240905,145500,1964791785,3420,3410,3420,3410,366
|
|
20240905,145400,1963540875,3400,3400,3400,3400,0
|
|
20240905,145300,1963540875,3400,3400,3400,3400,1
|
|
20240905,145200,1963537475,3400,3400,3400,3400,44
|
|
20240905,145100,1963387875,3400,3400,3400,3400,100
|
|
20240905,145000,1963047875,3400,3410,3410,3400,316
|
|
20240905,144900,1961973465,3395,3395,3395,3395,207
|
|
20240905,144800,1961270700,3395,3410,3410,3395,52
|
|
20240905,144700,1961094125,3410,3415,3415,3410,371
|
|
20240905,144600,1959828865,3415,3415,3415,3415,70
|
|
20240905,144500,1959589815,3415,3415,3415,3415,0
|
|
20240905,144400,1959589815,3415,3420,3420,3415,10
|
|
20240905,144300,1959555660,3420,3435,3435,3420,710
|
|
20240905,144200,1957117425,3435,3435,3435,3435,45
|
|
20240905,144100,1956962850,3430,3430,3430,3430,3
|
|
20240905,144000,1956952560,3430,3430,3430,3430,0
|
|
20240905,143900,1956952560,3430,3435,3435,3430,394
|
|
20240905,143800,1955600990,3425,3425,3425,3425,0
|
|
20240905,143700,1955600990,3425,3425,3430,3425,702
|
|
20240905,143600,1953194190,3410,3410,3410,3410,0
|
|
20240905,143500,1953194190,3410,3400,3410,3400,2136
|
|
20240905,143400,1945931215,3400,3400,3400,3400,0
|
|
20240905,143300,1945931215,3400,3400,3400,3400,0
|
|
20240905,143200,1945931215,3400,3400,3400,3400,0
|
|
20240905,143100,1945931215,3400,3400,3400,3400,0
|
|
20240905,143000,1945931215,3400,3380,3400,3380,2063
|
|
20240905,142900,1938921410,3355,3355,3355,3355,0
|
|
20240905,142800,1938921410,3355,3355,3355,3355,0
|
|
20240905,142700,1938921410,3355,3355,3355,3355,0
|
|
20240905,142600,1938921410,3355,3380,3380,3355,23
|
|
20240905,142500,1938844155,3380,3375,3380,3350,3510
|
|
20240905,142400,1926988555,3375,3375,3375,3375,4
|
|
20240905,142300,1926975055,3375,3375,3375,3375,448
|
|
20240905,142200,1925463055,3360,3370,3370,3360,8
|
|
20240905,142100,1925436130,3370,3375,3375,3370,6
|
|
20240905,142000,1925415905,3370,3380,3380,3370,8
|
|
20240905,141900,1925388880,3380,3355,3385,3340,525
|
|
20240905,141800,1923622735,3385,3355,3385,3355,147
|
|
20240905,141700,1923128385,3355,3380,3380,3355,24
|
|
20240905,141600,1923047515,3380,3380,3380,3380,5
|
|
20240905,141500,1923030615,3380,3385,3385,3380,60
|
|
20240905,141400,1922827775,3385,3380,3385,3345,24
|
|
20240905,141300,1922746650,3380,3345,3380,3345,150
|
|
20240905,141200,1922244565,3345,3345,3345,3345,78
|
|
20240905,141100,1921983655,3345,3345,3345,3345,39
|
|
20240905,141000,1921853200,3345,3345,3345,3345,0
|
|
20240905,140900,1921853200,3345,3345,3345,3345,258
|
|
20240905,140800,1920990190,3340,3340,3340,3340,25
|
|
20240905,140700,1920906690,3340,3340,3340,3340,0
|
|
20240905,140600,1920906690,3340,3340,3340,3340,0
|
|
20240905,140500,1920906690,3340,3340,3340,3340,20
|
|
20240905,140400,1920839890,3340,3340,3340,3340,0
|
|
20240905,140300,1920839890,3340,3340,3340,3340,0
|
|
20240905,140200,1920839890,3340,3340,3340,3340,1
|
|
20240905,140100,1920836550,3340,3340,3340,3340,30
|
|
20240905,140000,1920736350,3340,3380,3380,3340,1205
|
|
20240905,135900,1916708815,3380,3380,3380,3380,3
|
|
20240905,135800,1916698675,3380,3380,3380,3380,15
|
|
20240905,135700,1916647975,3380,3380,3380,3380,32
|
|
20240905,135600,1916539815,3380,3380,3380,3380,2
|
|
20240905,135500,1916533055,3380,3380,3380,3380,2
|
|
20240905,135400,1916526295,3380,3355,3380,3355,524
|
|
20240905,135300,1914763160,3340,3340,3340,3340,1
|
|
20240905,135200,1914759820,3340,3340,3340,3340,0
|
|
20240905,135100,1914759820,3340,3340,3340,3340,0
|
|
20240905,135000,1914759820,3340,3335,3340,3335,557
|
|
20240905,134900,1912901975,3335,3340,3340,3335,200
|
|
20240905,134800,1912234045,3340,3340,3340,3340,25
|
|
20240905,134700,1912150545,3340,3340,3340,3340,0
|
|
20240905,134600,1912150545,3340,3340,3340,3340,14
|
|
20240905,134500,1912103785,3340,3340,3340,3340,1
|
|
20240905,134400,1912100445,3340,3340,3340,3340,392
|
|
20240905,134300,1910791165,3340,3355,3355,3340,37
|
|
20240905,134200,1910667555,3360,3360,3360,3360,39
|
|
20240905,134100,1910536515,3360,3360,3360,3360,1522
|
|
20240905,134000,1905422595,3360,3360,3360,3360,3
|
|
20240905,133900,1905412515,3370,3370,3370,3370,50
|
|
20240905,133800,1905244015,3325,3335,3390,3320,5918
|
|
20240905,133700,1885554200,3335,3340,3340,3335,344
|
|
20240905,133600,1884406945,3335,3345,3345,3335,3214
|
|
20240905,133500,1873659705,3345,3360,3360,3345,3025
|
|
20240905,133400,1863524045,3360,3380,3380,3355,4719
|
|
20240905,133300,1847659975,3380,3380,3380,3380,342
|
|
20240905,133200,1846504015,3380,3380,3380,3380,300
|
|
20240905,133100,1845490015,3380,3395,3395,3380,5000
|
|
20240905,133000,1828562440,3395,3395,3395,3395,0
|
|
20240905,132900,1828562440,3395,3395,3395,3395,406
|
|
20240905,132800,1827184070,3395,3395,3395,3395,0
|
|
20240905,132700,1827184070,3395,3395,3395,3395,630
|
|
20240905,132600,1825045220,3395,3395,3395,3395,1365
|
|
20240905,132500,1820411045,3400,3400,3400,3400,749
|
|
20240905,132400,1817864445,3400,3410,3410,3400,1578
|
|
20240905,132300,1812489760,3405,3405,3405,3405,0
|
|
20240905,132200,1812489760,3405,3405,3405,3405,0
|
|
20240905,132100,1812489760,3405,3405,3405,3405,0
|
|
20240905,132000,1812489760,3405,3405,3405,3405,1
|
|
20240905,131900,1812486355,3415,3410,3415,3410,614
|
|
20240905,131800,1810389900,3410,3410,3410,3410,0
|
|
20240905,131700,1810389900,3410,3410,3410,3410,231
|
|
20240905,131600,1809602190,3400,3400,3400,3400,0
|
|
20240905,131500,1809602190,3400,3400,3400,3400,0
|
|
20240905,131400,1809602190,3400,3400,3400,3400,0
|
|
20240905,131300,1809602190,3400,3400,3400,3400,0
|
|
20240905,131200,1809602190,3400,3400,3400,3400,0
|
|
20240905,131100,1809602190,3400,3400,3400,3400,80
|
|
20240905,131000,1809330190,3405,3405,3405,3405,0
|
|
20240905,130900,1809330190,3405,3400,3405,3400,1305
|
|
20240905,130800,1804890690,3400,3400,3400,3400,388
|
|
20240905,130700,1803571490,3415,3415,3415,3415,0
|
|
20240905,130600,1803571490,3415,3415,3415,3415,355
|
|
20240905,130500,1802359165,3420,3420,3420,3420,11
|
|
20240905,130400,1802321545,3415,3410,3415,3410,1148
|
|
20240905,130300,1798402290,3400,3400,3400,3400,10
|
|
20240905,130200,1798368290,3410,3400,3410,3400,94
|
|
20240905,130100,1798048590,3410,3410,3410,3410,0
|
|
20240905,130000,1798048590,3410,3405,3410,3405,27
|
|
20240905,125900,1797956600,3415,3415,3415,3415,0
|
|
20240905,125800,1797956600,3415,3415,3415,3415,1
|
|
20240905,125700,1797953185,3400,3415,3415,3400,66
|
|
20240905,125600,1797727810,3410,3405,3410,3405,882
|
|
20240905,125500,1794720205,3405,3410,3410,3405,2271
|
|
20240905,125400,1786987445,3405,3405,3405,3405,1342
|
|
20240905,125300,1782417935,3405,3405,3405,3405,68
|
|
20240905,125200,1782186395,3405,3405,3405,3405,34
|
|
20240905,125100,1782070625,3405,3415,3415,3405,324
|
|
20240905,125000,1780967135,3415,3415,3415,3415,0
|
|
20240905,124900,1780967135,3415,3410,3415,3410,815
|
|
20240905,124800,1778185410,3420,3420,3420,3420,1
|
|
20240905,124700,1778181990,3410,3410,3410,3410,0
|
|
20240905,124600,1778181990,3410,3420,3420,3410,924
|
|
20240905,124500,1775024885,3435,3435,3435,3435,2
|
|
20240905,124400,1775018015,3435,3435,3435,3435,0
|
|
20240905,124300,1775018015,3435,3420,3435,3420,17
|
|
20240905,124200,1774959845,3420,3430,3430,3420,343
|
|
20240905,124100,1773783595,3430,3430,3430,3430,354
|
|
20240905,124000,1772569375,3430,3430,3430,3430,1530
|
|
20240905,123900,1767321475,3445,3445,3445,3445,5
|
|
20240905,123800,1767304250,3445,3445,3445,3445,0
|
|
20240905,123700,1767304250,3445,3445,3445,3445,0
|
|
20240905,123600,1767304250,3445,3445,3445,3445,2
|
|
20240905,123500,1767297360,3445,3445,3445,3445,0
|
|
20240905,123400,1767297360,3445,3440,3445,3420,677
|
|
20240905,123300,1764975635,3450,3440,3450,3440,15
|
|
20240905,123200,1764924025,3440,3440,3440,3440,1
|
|
20240905,123100,1764920585,3440,3435,3440,3435,17
|
|
20240905,123000,1764862185,3450,3445,3450,3445,21
|
|
20240905,122900,1764789745,3435,3435,3435,3435,0
|
|
20240905,122800,1764789745,3435,3435,3435,3435,138
|
|
20240905,122700,1764315715,3435,3435,3435,3435,5
|
|
20240905,122600,1764298540,3430,3430,3430,3430,0
|
|
20240905,122500,1764298540,3430,3435,3435,3430,470
|
|
20240905,122400,1762685035,3435,3435,3435,3435,0
|
|
20240905,122300,1762685035,3435,3435,3435,3435,0
|
|
20240905,122200,1762685035,3435,3435,3435,3435,1
|
|
20240905,122100,1762681600,3430,3430,3430,3430,623
|
|
20240905,122000,1760544710,3430,3430,3430,3430,1
|
|
20240905,121900,1760541280,3425,3425,3425,3425,1
|
|
20240905,121800,1760537855,3425,3425,3425,3425,511
|
|
20240905,121700,1758787680,3430,3430,3430,3430,0
|
|
20240905,121600,1758787680,3430,3430,3430,3430,1
|
|
20240905,121500,1758784250,3430,3430,3430,3430,10
|
|
20240905,121400,1758749950,3430,3430,3430,3430,0
|
|
20240905,121300,1758749950,3430,3430,3430,3430,111
|
|
20240905,121200,1758369220,3430,3430,3430,3430,57
|
|
20240905,121100,1758173710,3435,3435,3435,3435,0
|
|
20240905,121000,1758173710,3435,3435,3435,3435,13
|
|
20240905,120900,1758129055,3430,3430,3430,3430,0
|
|
20240905,120800,1758129055,3430,3435,3435,3430,57
|
|
20240905,120700,1757933300,3435,3440,3440,3435,319
|
|
20240905,120600,1756836250,3440,3440,3440,3440,2
|
|
20240905,120500,1756829370,3440,3445,3445,3440,447
|
|
20240905,120400,1755291675,3460,3460,3460,3460,2
|
|
20240905,120300,1755284755,3455,3455,3455,3455,0
|
|
20240905,120200,1755284755,3455,3455,3455,3455,14
|
|
20240905,120100,1755236385,3460,3460,3460,3460,201
|
|
20240905,120000,1754540925,3465,3465,3465,3465,0
|
|
20240905,115900,1754540925,3465,3470,3470,3465,1499
|
|
20240905,115800,1749339460,3465,3460,3465,3460,611
|
|
20240905,115700,1747222365,3465,3465,3465,3465,1787
|
|
20240905,115600,1741030410,3465,3440,3465,3430,1334
|
|
20240905,115500,1736452725,3440,3460,3460,3440,2326
|
|
20240905,115400,1728411965,3455,3455,3455,3455,556
|
|
20240905,115300,1726490985,3440,3440,3440,3440,125
|
|
20240905,115200,1726060985,3450,3455,3455,3450,1057
|
|
20240905,115100,1722414240,3450,3450,3450,3450,0
|
|
20240905,115000,1722414240,3450,3450,3455,3450,511
|
|
20240905,114900,1720648905,3450,3450,3450,3450,13
|
|
20240905,114800,1720604055,3450,3450,3450,3450,28
|
|
20240905,114700,1720507455,3455,3445,3480,3445,1218
|
|
20240905,114600,1716278515,3450,3450,3450,3450,6
|
|
20240905,114500,1716257815,3435,3430,3440,3430,150
|
|
20240905,114400,1715743000,3470,3455,3470,3455,517
|
|
20240905,114300,1713952355,3455,3420,3455,3420,786
|
|
20240905,114200,1711251735,3425,3425,3425,3425,10
|
|
20240905,114100,1711217485,3425,3425,3425,3425,0
|
|
20240905,114000,1711217485,3425,3425,3425,3425,16
|
|
20240905,113900,1711162685,3425,3420,3425,3420,46
|
|
20240905,113800,1711005195,3420,3405,3420,3405,145
|
|
20240905,113700,1710511455,3405,3405,3405,3405,46
|
|
20240905,113600,1710354825,3405,3405,3405,3405,5
|
|
20240905,113500,1710337800,3405,3405,3405,3405,1
|
|
20240905,113400,1710334395,3425,3425,3425,3425,0
|
|
20240905,113300,1710334395,3425,3425,3425,3420,125
|
|
20240905,113200,1709906655,3405,3405,3405,3405,116
|
|
20240905,113100,1709511675,3405,3405,3405,3405,201
|
|
20240905,113000,1708827270,3420,3420,3420,3420,1
|
|
20240905,112900,1708823850,3435,3400,3435,3400,1889
|
|
20240905,112800,1702375720,3390,3390,3390,3390,2782
|
|
20240905,112700,1692944740,3390,3405,3405,3390,213
|
|
20240905,112600,1692221990,3395,3395,3395,3395,292
|
|
20240905,112500,1691230650,3395,3400,3400,3395,931
|
|
20240905,112400,1688068195,3400,3405,3405,3400,2114
|
|
20240905,112300,1680879585,3430,3410,3430,3400,3045
|
|
20240905,112200,1670511085,3410,3415,3415,3410,1642
|
|
20240905,112100,1664910435,3430,3430,3430,3415,256
|
|
20240905,112000,1664036015,3435,3420,3435,3420,1008
|
|
20240905,111900,1660577915,3420,3415,3420,3415,22
|
|
20240905,111800,1660502775,3415,3410,3415,3410,540
|
|
20240905,111700,1658659675,3410,3420,3420,3410,924
|
|
20240905,111600,1655503415,3415,3420,3420,3415,500
|
|
20240905,111500,1653795800,3420,3420,3420,3420,11
|
|
20240905,111400,1653758180,3420,3420,3420,3420,0
|
|
20240905,111300,1653758180,3420,3420,3420,3420,1
|
|
20240905,111200,1653754760,3420,3420,3420,3410,3821
|
|
20240905,111100,1640701840,3420,3430,3430,3420,1500
|
|
20240905,111000,1635566885,3430,3430,3430,3430,228
|
|
20240905,110900,1634784845,3425,3430,3430,3425,543
|
|
20240905,110800,1632922360,3430,3430,3430,3430,56
|
|
20240905,110700,1632730280,3430,3435,3435,3430,2748
|
|
20240905,110600,1623294755,3440,3435,3440,3435,207
|
|
20240905,110500,1622583685,3445,3430,3445,3420,1916
|
|
20240905,110400,1616019090,3455,3455,3455,3455,38
|
|
20240905,110300,1615887800,3430,3440,3440,3430,633
|
|
20240905,110200,1613715870,3440,3465,3465,3440,12503
|
|
20240905,110100,1570633625,3465,3470,3470,3465,570
|
|
20240905,110000,1568657930,3470,3475,3475,3470,1054
|
|
20240905,105900,1565000515,3475,3475,3475,3475,0
|
|
20240905,105800,1565000515,3475,3480,3480,3475,2934
|
|
20240905,105700,1554793150,3480,3485,3485,3480,573
|
|
20240905,105600,1552796285,3485,3490,3490,3485,1228
|
|
20240905,105500,1548510665,3490,3470,3490,3470,4064
|
|
20240905,105400,1534364820,3470,3465,3470,3465,521
|
|
20240905,105300,1532557450,3465,3465,3465,3465,450
|
|
20240905,105200,1530998200,3450,3450,3450,3450,0
|
|
20240905,105100,1530998200,3450,3450,3450,3450,337
|
|
20240905,105000,1529835550,3450,3455,3465,3450,200
|
|
20240905,104900,1529145415,3455,3455,3455,3455,0
|
|
20240905,104800,1529145415,3455,3455,3455,3455,2
|
|
20240905,104700,1529138505,3465,3450,3465,3450,717
|
|
20240905,104600,1526654115,3450,3450,3450,3450,258
|
|
20240905,104500,1525764015,3450,3450,3450,3450,2
|
|
20240905,104400,1525757115,3465,3465,3465,3465,0
|
|
20240905,104300,1525757115,3465,3465,3465,3465,0
|
|
20240905,104200,1525757115,3465,3465,3465,3465,10
|
|
20240905,104100,1525722465,3460,3465,3470,3460,826
|
|
20240905,104000,1522859240,3460,3460,3460,3460,53
|
|
20240905,103900,1522675860,3465,3440,3465,3440,29
|
|
20240905,103800,1522575450,3450,3445,3450,3440,1077
|
|
20240905,103700,1518861500,3445,3445,3445,3440,91
|
|
20240905,103600,1518548120,3450,3450,3450,3450,0
|
|
20240905,103500,1518548120,3450,3450,3450,3450,0
|
|
20240905,103400,1518548120,3450,3455,3455,3450,920
|
|
20240905,103300,1515374070,3455,3465,3475,3455,1059
|
|
20240905,103200,1511707525,3470,3455,3470,3440,2311
|
|
20240905,103100,1503717820,3450,3450,3450,3450,1
|
|
20240905,103000,1503714370,3440,3440,3440,3440,0
|
|
20240905,102900,1503714370,3440,3440,3440,3440,800
|
|
20240905,102800,1500962370,3440,3440,3440,3440,0
|
|
20240905,102700,1500962370,3440,3440,3440,3440,389
|
|
20240905,102600,1499624210,3440,3430,3440,3430,189
|
|
20240905,102500,1498974940,3440,3455,3455,3440,827
|
|
20240905,102400,1496129910,3455,3435,3455,3435,725
|
|
20240905,102300,1493634570,3435,3430,3440,3430,87
|
|
20240905,102200,1493335950,3430,3450,3455,3430,4811
|
|
20240905,102100,1476749960,3455,3465,3465,3455,1770
|
|
20240905,102000,1470631330,3465,3475,3475,3460,5783
|
|
20240905,101900,1450563480,3500,3485,3500,3475,1680
|
|
20240905,101800,1444718415,3500,3490,3500,3485,2246
|
|
20240905,101700,1436885115,3490,3500,3500,3490,924
|
|
20240905,101600,1433654595,3500,3495,3500,3495,150
|
|
20240905,101500,1433130340,3495,3495,3495,3495,395
|
|
20240905,101400,1431749815,3495,3495,3495,3495,0
|
|
20240905,101300,1431749815,3495,3495,3495,3495,186
|
|
20240905,101200,1431099745,3495,3500,3500,3495,39
|
|
20240905,101100,1430963250,3500,3500,3500,3500,184
|
|
20240905,101000,1430319250,3500,3500,3500,3500,1
|
|
20240905,100900,1430315750,3495,3495,3495,3495,57
|
|
20240905,100800,1430116535,3500,3500,3500,3500,1
|
|
20240905,100700,1430113035,3505,3505,3505,3505,182
|
|
20240905,100600,1429475125,3510,3505,3510,3505,20
|
|
20240905,100500,1429404930,3510,3510,3510,3510,5
|
|
20240905,100400,1429387380,3515,3515,3515,3515,100
|
|
20240905,100300,1429035880,3515,3515,3515,3515,171
|
|
20240905,100200,1428434815,3505,3510,3515,3505,79
|
|
20240905,100100,1428157620,3515,3495,3515,3495,6310
|
|
20240905,100000,1406077830,3490,3485,3490,3485,144
|
|
20240905,095900,1405575480,3485,3490,3490,3485,232
|
|
20240905,095800,1404765805,3490,3490,3490,3490,117
|
|
20240905,095700,1404357475,3490,3490,3490,3485,1352
|
|
20240905,095600,1399640755,3490,3485,3490,3485,823
|
|
20240905,095500,1396768490,3490,3485,3490,3485,2880
|
|
20240905,095400,1386731680,3485,3490,3490,3485,232
|
|
20240905,095300,1385922110,3485,3490,3495,3485,663
|
|
20240905,095200,1383609665,3500,3500,3500,3490,69
|
|
20240905,095100,1383368495,3500,3495,3500,3490,2681
|
|
20240905,095000,1374003675,3495,3495,3500,3495,470
|
|
20240905,094900,1372360265,3500,3500,3500,3495,21
|
|
20240905,094800,1372286820,3495,3500,3500,3495,1129
|
|
20240905,094700,1368339195,3495,3510,3515,3495,2702
|
|
20240905,094600,1358848265,3510,3495,3510,3495,3001
|
|
20240905,094500,1348352270,3500,3500,3520,3500,1021
|
|
20240905,094400,1344778585,3495,3520,3520,3495,1840
|
|
20240905,094300,1338322370,3525,3525,3525,3525,104
|
|
20240905,094200,1337955770,3530,3525,3530,3520,208
|
|
20240905,094100,1337223120,3530,3530,3530,3525,382
|
|
20240905,094000,1335875860,3530,3545,3545,3530,86
|
|
20240905,093900,1335571740,3525,3525,3550,3520,1515
|
|
20240905,093800,1330221425,3520,3510,3525,3500,876
|
|
20240905,093700,1327139770,3500,3510,3510,3495,703
|
|
20240905,093600,1324674435,3500,3485,3500,3485,1464
|
|
20240905,093500,1319570850,3485,3500,3500,3485,11114
|
|
20240905,093400,1280764585,3500,3520,3540,3500,4028
|
|
20240905,093300,1266635935,3550,3550,3550,3515,5202
|
|
20240905,093200,1248270930,3555,3515,3555,3515,7261
|
|
20240905,093100,1222578475,3510,3520,3520,3510,129
|
|
20240905,093000,1222124680,3515,3510,3530,3510,3661
|
|
20240905,092900,1209244540,3520,3510,3520,3495,2192
|
|
20240905,092800,1201560875,3515,3540,3540,3515,3944
|
|
20240905,092700,1187620685,3545,3530,3545,3530,2539
|
|
20240905,092600,1178633760,3530,3490,3535,3490,17920
|
|
20240905,092500,1115503225,3485,3500,3500,3485,1300
|
|
20240905,092400,1110965225,3500,3500,3500,3500,440
|
|
20240905,092300,1109425225,3500,3480,3500,3480,4541
|
|
20240905,092200,1093542305,3470,3470,3470,3470,168
|
|
20240905,092100,1092959345,3470,3475,3495,3470,3191
|
|
20240905,092000,1081867805,3480,3495,3495,3480,1490
|
|
20240905,091900,1076676535,3495,3495,3500,3495,3370
|
|
20240905,091800,1064894460,3495,3475,3495,3475,952
|
|
20240905,091700,1061574440,3475,3470,3475,3470,2343
|
|
20240905,091600,1053441380,3465,3450,3465,3445,3666
|
|
20240905,091500,1040789910,3450,3470,3480,3450,6642
|
|
20240905,091400,1017782040,3470,3475,3480,3470,2523
|
|
20240905,091300,1009020870,3475,3490,3490,3475,8628
|
|
20240905,091200,978975000,3490,3495,3500,3490,1124
|
|
20240905,091100,975047510,3495,3495,3515,3495,6492
|
|
20240905,091000,952325585,3495,3490,3510,3490,4097
|
|
20240905,090900,937995915,3510,3520,3530,3480,14297
|
|
20240905,090800,888054040,3510,3510,3525,3490,10200
|
|
20240905,090700,852338425,3510,3490,3595,3490,31711
|
|
20240905,090600,740285985,3480,3455,3480,3440,8415
|
|
20240905,090500,711186300,3455,3480,3495,3430,5800
|
|
20240905,090400,691139935,3480,3535,3535,3480,13045
|
|
20240905,090300,645304635,3540,3570,3575,3535,21304
|
|
20240905,090200,569572485,3570,3600,3600,3560,35969
|
|
20240905,090100,440743145,3595,3450,3600,3445,51210
|
|
20240905,090000,259075855,3500,3325,3550,3325,75360
|