736 lines
35 KiB
CSV
736 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,211300,551307910,3460,3460,3460,3460,3033
|
|
20240906,211200,551307910,3460,3460,3460,3460,0
|
|
20240906,211100,551307910,3460,3460,3460,3460,0
|
|
20240906,211000,551307910,3460,3460,3460,3460,0
|
|
20240906,210900,551307910,3460,3460,3460,3460,0
|
|
20240906,210800,551307910,3460,3460,3460,3460,0
|
|
20240906,210700,551307910,3460,3460,3460,3460,0
|
|
20240906,210600,551307910,3460,3460,3460,3460,0
|
|
20240906,210500,551307910,3460,3460,3460,3460,0
|
|
20240906,210400,551307910,3460,3460,3460,3460,0
|
|
20240906,210300,551307910,3460,3460,3460,3460,0
|
|
20240906,210200,551307910,3460,3460,3460,3460,0
|
|
20240906,210100,551307910,3460,3460,3460,3460,0
|
|
20240906,210000,551307910,3460,3460,3460,3460,0
|
|
20240906,205900,551307910,3460,3460,3460,3460,0
|
|
20240906,205800,551307910,3460,3460,3460,3460,0
|
|
20240906,205700,551307910,3460,3460,3460,3460,0
|
|
20240906,205600,551307910,3460,3460,3460,3460,0
|
|
20240906,205500,551307910,3460,3460,3460,3460,0
|
|
20240906,205400,551307910,3460,3460,3460,3460,0
|
|
20240906,205300,551307910,3460,3460,3460,3460,0
|
|
20240906,205200,551307910,3460,3460,3460,3460,0
|
|
20240906,205100,551307910,3460,3460,3460,3460,0
|
|
20240906,205000,551307910,3460,3460,3460,3460,0
|
|
20240906,204900,551307910,3460,3460,3460,3460,0
|
|
20240906,204800,551307910,3460,3460,3460,3460,0
|
|
20240906,204700,551307910,3460,3460,3460,3460,0
|
|
20240906,204600,551307910,3460,3460,3460,3460,0
|
|
20240906,204500,551307910,3460,3460,3460,3460,0
|
|
20240906,204400,551307910,3460,3460,3460,3460,0
|
|
20240906,204300,551307910,3460,3460,3460,3460,3033
|
|
20240906,204200,551307910,3460,3460,3460,3460,0
|
|
20240906,204100,551307910,3460,3460,3460,3460,0
|
|
20240906,204000,551307910,3460,3460,3460,3460,0
|
|
20240906,203900,551307910,3460,3460,3460,3460,0
|
|
20240906,203800,551307910,3460,3460,3460,3460,0
|
|
20240906,203700,551307910,3460,3460,3460,3460,0
|
|
20240906,203600,551307910,3460,3460,3460,3460,0
|
|
20240906,203500,551307910,3460,3460,3460,3460,0
|
|
20240906,203400,551307910,3460,3460,3460,3460,0
|
|
20240906,203300,551307910,3460,3460,3460,3460,0
|
|
20240906,203200,551307910,3460,3460,3460,3460,0
|
|
20240906,203100,551307910,3460,3460,3460,3460,0
|
|
20240906,203000,551307910,3460,3460,3460,3460,0
|
|
20240906,202900,551307910,3460,3460,3460,3460,0
|
|
20240906,202800,551307910,3460,3460,3460,3460,0
|
|
20240906,202700,551307910,3460,3460,3460,3460,0
|
|
20240906,202600,551307910,3460,3460,3460,3460,0
|
|
20240906,202500,551307910,3460,3460,3460,3460,0
|
|
20240906,202400,551307910,3460,3460,3460,3460,0
|
|
20240906,202300,551307910,3460,3460,3460,3460,0
|
|
20240906,202200,551307910,3460,3460,3460,3460,0
|
|
20240906,202100,551307910,3460,3460,3460,3460,0
|
|
20240906,202000,551307910,3460,3460,3460,3460,0
|
|
20240906,201900,551307910,3460,3460,3460,3460,0
|
|
20240906,201800,551307910,3460,3460,3460,3460,0
|
|
20240906,201700,551307910,3460,3460,3460,3460,0
|
|
20240906,201600,551307910,3460,3460,3460,3460,0
|
|
20240906,201500,551307910,3460,3460,3460,3460,0
|
|
20240906,201400,551307910,3460,3460,3460,3460,0
|
|
20240906,201300,551307910,3460,3460,3460,3460,3033
|
|
20240906,201200,551307910,3460,3460,3460,3460,0
|
|
20240906,201100,551307910,3460,3460,3460,3460,0
|
|
20240906,201000,551307910,3460,3460,3460,3460,0
|
|
20240906,200900,551307910,3460,3460,3460,3460,0
|
|
20240906,200800,551307910,3460,3460,3460,3460,0
|
|
20240906,200700,551307910,3460,3460,3460,3460,0
|
|
20240906,200600,551307910,3460,3460,3460,3460,0
|
|
20240906,200500,551307910,3460,3460,3460,3460,0
|
|
20240906,200400,551307910,3460,3460,3460,3460,0
|
|
20240906,200300,551307910,3460,3460,3460,3460,0
|
|
20240906,200200,551307910,3460,3460,3460,3460,0
|
|
20240906,200100,551307910,3460,3460,3460,3460,0
|
|
20240906,200000,551307910,3460,3460,3460,3460,0
|
|
20240906,195900,551307910,3460,3460,3460,3460,0
|
|
20240906,195800,551307910,3460,3460,3460,3460,0
|
|
20240906,195700,551307910,3460,3460,3460,3460,0
|
|
20240906,195600,551307910,3460,3460,3460,3460,0
|
|
20240906,195500,551307910,3460,3460,3460,3460,0
|
|
20240906,195400,551307910,3460,3460,3460,3460,0
|
|
20240906,195300,551307910,3460,3460,3460,3460,0
|
|
20240906,195200,551307910,3460,3460,3460,3460,0
|
|
20240906,195100,551307910,3460,3460,3460,3460,0
|
|
20240906,195000,551307910,3460,3460,3460,3460,0
|
|
20240906,194900,551307910,3460,3460,3460,3460,0
|
|
20240906,194800,551307910,3460,3460,3460,3460,0
|
|
20240906,194700,551307910,3460,3460,3460,3460,0
|
|
20240906,194600,551307910,3460,3460,3460,3460,0
|
|
20240906,194500,551307910,3460,3460,3460,3460,0
|
|
20240906,194400,551307910,3460,3460,3460,3460,0
|
|
20240906,194300,551307910,3460,3460,3460,3460,3033
|
|
20240906,194200,551307910,3460,3460,3460,3460,0
|
|
20240906,194100,551307910,3460,3460,3460,3460,0
|
|
20240906,194000,551307910,3460,3460,3460,3460,0
|
|
20240906,193900,551307910,3460,3460,3460,3460,0
|
|
20240906,193800,551307910,3460,3460,3460,3460,0
|
|
20240906,193700,551307910,3460,3460,3460,3460,0
|
|
20240906,193600,551307910,3460,3460,3460,3460,0
|
|
20240906,193500,551307910,3460,3460,3460,3460,0
|
|
20240906,193400,551307910,3460,3460,3460,3460,0
|
|
20240906,193300,551307910,3460,3460,3460,3460,0
|
|
20240906,193200,551307910,3460,3460,3460,3460,0
|
|
20240906,193100,551307910,3460,3460,3460,3460,0
|
|
20240906,193000,551307910,3460,3460,3460,3460,0
|
|
20240906,192900,551307910,3460,3460,3460,3460,0
|
|
20240906,192800,551307910,3460,3460,3460,3460,0
|
|
20240906,192700,551307910,3460,3460,3460,3460,0
|
|
20240906,192600,551307910,3460,3460,3460,3460,0
|
|
20240906,192500,551307910,3460,3460,3460,3460,0
|
|
20240906,192400,551307910,3460,3460,3460,3460,0
|
|
20240906,192300,551307910,3460,3460,3460,3460,0
|
|
20240906,192200,551307910,3460,3460,3460,3460,0
|
|
20240906,192100,551307910,3460,3460,3460,3460,0
|
|
20240906,192000,551307910,3460,3460,3460,3460,0
|
|
20240906,191900,551307910,3460,3460,3460,3460,0
|
|
20240906,191800,551307910,3460,3460,3460,3460,0
|
|
20240906,191700,551307910,3460,3460,3460,3460,0
|
|
20240906,191600,551307910,3460,3460,3460,3460,0
|
|
20240906,191500,551307910,3460,3460,3460,3460,0
|
|
20240906,191400,551307910,3460,3460,3460,3460,0
|
|
20240906,191300,551307910,3460,3460,3460,3460,3033
|
|
20240906,191200,551307910,3460,3460,3460,3460,0
|
|
20240906,191100,551307910,3460,3460,3460,3460,0
|
|
20240906,191000,551307910,3460,3460,3460,3460,0
|
|
20240906,190900,551307910,3460,3460,3460,3460,0
|
|
20240906,190800,551307910,3460,3460,3460,3460,0
|
|
20240906,190700,551307910,3460,3460,3460,3460,0
|
|
20240906,190600,551307910,3460,3460,3460,3460,0
|
|
20240906,190500,551307910,3460,3460,3460,3460,0
|
|
20240906,190400,551307910,3460,3460,3460,3460,0
|
|
20240906,190300,551307910,3460,3460,3460,3460,0
|
|
20240906,190200,551307910,3460,3460,3460,3460,0
|
|
20240906,190100,551307910,3460,3460,3460,3460,0
|
|
20240906,190000,551307910,3460,3460,3460,3460,0
|
|
20240906,185900,551307910,3460,3460,3460,3460,0
|
|
20240906,185800,551307910,3460,3460,3460,3460,0
|
|
20240906,185700,551307910,3460,3460,3460,3460,0
|
|
20240906,185600,551307910,3460,3460,3460,3460,0
|
|
20240906,185500,551307910,3460,3460,3460,3460,0
|
|
20240906,185400,551307910,3460,3460,3460,3460,0
|
|
20240906,185300,551307910,3460,3460,3460,3460,0
|
|
20240906,185200,551307910,3460,3460,3460,3460,0
|
|
20240906,185100,551307910,3460,3460,3460,3460,0
|
|
20240906,185000,551307910,3460,3460,3460,3460,0
|
|
20240906,184900,551307910,3460,3460,3460,3460,0
|
|
20240906,184800,551307910,3460,3460,3460,3460,0
|
|
20240906,184700,551307910,3460,3460,3460,3460,0
|
|
20240906,184600,551307910,3460,3460,3460,3460,0
|
|
20240906,184500,551307910,3460,3460,3460,3460,0
|
|
20240906,184400,551307910,3460,3460,3460,3460,0
|
|
20240906,184300,551307910,3460,3460,3460,3460,3033
|
|
20240906,184200,551307910,3460,3460,3460,3460,0
|
|
20240906,184100,551307910,3460,3460,3460,3460,0
|
|
20240906,184000,551307910,3460,3460,3460,3460,0
|
|
20240906,183900,551307910,3460,3460,3460,3460,0
|
|
20240906,183800,551307910,3460,3460,3460,3460,0
|
|
20240906,183700,551307910,3460,3460,3460,3460,0
|
|
20240906,183600,551307910,3460,3460,3460,3460,0
|
|
20240906,183500,551307910,3460,3460,3460,3460,0
|
|
20240906,183400,551307910,3460,3460,3460,3460,0
|
|
20240906,183300,551307910,3460,3460,3460,3460,0
|
|
20240906,183200,551307910,3460,3460,3460,3460,0
|
|
20240906,183100,551307910,3460,3460,3460,3460,0
|
|
20240906,183000,551307910,3460,3460,3460,3460,0
|
|
20240906,182900,551307910,3460,3460,3460,3460,0
|
|
20240906,182800,551307910,3460,3460,3460,3460,0
|
|
20240906,182700,551307910,3460,3460,3460,3460,0
|
|
20240906,182600,551307910,3460,3460,3460,3460,0
|
|
20240906,182500,551307910,3460,3460,3460,3460,0
|
|
20240906,182400,551307910,3460,3460,3460,3460,0
|
|
20240906,182300,551307910,3460,3460,3460,3460,0
|
|
20240906,182200,551307910,3460,3460,3460,3460,0
|
|
20240906,182100,551307910,3460,3460,3460,3460,0
|
|
20240906,182000,551307910,3460,3460,3460,3460,0
|
|
20240906,181900,551307910,3460,3460,3460,3460,0
|
|
20240906,181800,551307910,3460,3460,3460,3460,0
|
|
20240906,181700,551307910,3460,3460,3460,3460,0
|
|
20240906,181600,551307910,3460,3460,3460,3460,0
|
|
20240906,181500,551307910,3460,3460,3460,3460,0
|
|
20240906,181400,551307910,3460,3460,3460,3460,0
|
|
20240906,181300,551307910,3460,3460,3460,3460,3033
|
|
20240906,181200,551307910,3460,3460,3460,3460,0
|
|
20240906,181100,551307910,3460,3460,3460,3460,0
|
|
20240906,181000,551307910,3460,3460,3460,3460,0
|
|
20240906,180900,551307910,3460,3460,3460,3460,0
|
|
20240906,180800,551307910,3460,3460,3460,3460,0
|
|
20240906,180700,551307910,3460,3460,3460,3460,0
|
|
20240906,180600,551307910,3460,3460,3460,3460,0
|
|
20240906,180500,551307910,3460,3460,3460,3460,0
|
|
20240906,180400,551307910,3460,3460,3460,3460,0
|
|
20240906,180300,551307910,3460,3460,3460,3460,0
|
|
20240906,180200,551307910,3460,3460,3460,3460,0
|
|
20240906,180100,551307910,3460,3460,3460,3460,0
|
|
20240906,180000,551307910,3460,3460,3460,3460,0
|
|
20240906,175900,551307910,3460,3460,3460,3460,0
|
|
20240906,175800,551307910,3460,3460,3460,3460,0
|
|
20240906,175700,551307910,3460,3460,3460,3460,0
|
|
20240906,175600,551307910,3460,3460,3460,3460,0
|
|
20240906,175500,551307910,3460,3460,3460,3460,0
|
|
20240906,175400,551307910,3460,3460,3460,3460,0
|
|
20240906,175300,551307910,3460,3460,3460,3460,0
|
|
20240906,175200,551307910,3460,3460,3460,3460,0
|
|
20240906,175100,551307910,3460,3460,3460,3460,0
|
|
20240906,175000,551307910,3460,3460,3460,3460,0
|
|
20240906,174900,551307910,3460,3460,3460,3460,0
|
|
20240906,174800,551307910,3460,3460,3460,3460,0
|
|
20240906,174700,551307910,3460,3460,3460,3460,0
|
|
20240906,174600,551307910,3460,3460,3460,3460,0
|
|
20240906,174500,551307910,3460,3460,3460,3460,0
|
|
20240906,174400,551307910,3460,3460,3460,3460,0
|
|
20240906,174300,551307910,3460,3460,3460,3460,3033
|
|
20240906,174200,551307910,3460,3460,3460,3460,0
|
|
20240906,174100,551307910,3460,3460,3460,3460,0
|
|
20240906,174000,551307910,3460,3460,3460,3460,0
|
|
20240906,173900,551307910,3460,3460,3460,3460,0
|
|
20240906,173800,551307910,3460,3460,3460,3460,0
|
|
20240906,173700,551307910,3460,3460,3460,3460,0
|
|
20240906,173600,551307910,3460,3460,3460,3460,0
|
|
20240906,173500,551307910,3460,3460,3460,3460,0
|
|
20240906,173400,551307910,3460,3460,3460,3460,0
|
|
20240906,173300,551307910,3460,3460,3460,3460,0
|
|
20240906,173200,551307910,3460,3460,3460,3460,0
|
|
20240906,173100,551307910,3460,3460,3460,3460,0
|
|
20240906,173000,551307910,3460,3460,3460,3460,0
|
|
20240906,172900,551307910,3460,3460,3460,3460,0
|
|
20240906,172800,551307910,3460,3460,3460,3460,0
|
|
20240906,172700,551307910,3460,3460,3460,3460,0
|
|
20240906,172600,551307910,3460,3460,3460,3460,0
|
|
20240906,172500,551307910,3460,3460,3460,3460,0
|
|
20240906,172400,551307910,3460,3460,3460,3460,0
|
|
20240906,172300,551307910,3460,3460,3460,3460,0
|
|
20240906,172200,551307910,3460,3460,3460,3460,0
|
|
20240906,172100,551307910,3460,3460,3460,3460,0
|
|
20240906,172000,551307910,3460,3460,3460,3460,0
|
|
20240906,171900,551307910,3460,3460,3460,3460,0
|
|
20240906,171800,551307910,3460,3460,3460,3460,0
|
|
20240906,171700,551307910,3460,3460,3460,3460,0
|
|
20240906,171600,551307910,3460,3460,3460,3460,0
|
|
20240906,171500,551307910,3460,3460,3460,3460,0
|
|
20240906,171400,551307910,3460,3460,3460,3460,0
|
|
20240906,171300,551307910,3460,3460,3460,3460,3033
|
|
20240906,171200,551307910,3460,3460,3460,3460,0
|
|
20240906,171100,551307910,3460,3460,3460,3460,0
|
|
20240906,171000,551307910,3460,3460,3460,3460,0
|
|
20240906,170900,551307910,3460,3460,3460,3460,0
|
|
20240906,170800,551307910,3460,3460,3460,3460,0
|
|
20240906,170700,551307910,3460,3460,3460,3460,0
|
|
20240906,170600,551307910,3460,3460,3460,3460,0
|
|
20240906,170500,551307910,3460,3460,3460,3460,0
|
|
20240906,170400,551307910,3460,3460,3460,3460,0
|
|
20240906,170300,551307910,3460,3460,3460,3460,0
|
|
20240906,170200,551307910,3460,3460,3460,3460,0
|
|
20240906,170100,551307910,3460,3460,3460,3460,0
|
|
20240906,170000,551307910,3460,3460,3460,3460,0
|
|
20240906,165900,551307910,3460,3460,3460,3460,0
|
|
20240906,165800,551307910,3460,3460,3460,3460,0
|
|
20240906,165700,551307910,3460,3460,3460,3460,0
|
|
20240906,165600,551307910,3460,3460,3460,3460,0
|
|
20240906,165500,551307910,3460,3460,3460,3460,0
|
|
20240906,165400,551307910,3460,3460,3460,3460,0
|
|
20240906,165300,551307910,3460,3460,3460,3460,0
|
|
20240906,165200,551307910,3460,3460,3460,3460,0
|
|
20240906,165100,551307910,3460,3460,3460,3460,0
|
|
20240906,165000,551307910,3460,3460,3460,3460,0
|
|
20240906,164900,551307910,3460,3460,3460,3460,0
|
|
20240906,164800,551307910,3460,3460,3460,3460,0
|
|
20240906,164700,551307910,3460,3460,3460,3460,0
|
|
20240906,164600,551307910,3460,3460,3460,3460,0
|
|
20240906,164500,551307910,3460,3460,3460,3460,0
|
|
20240906,164400,551307910,3460,3460,3460,3460,0
|
|
20240906,164300,551307910,3460,3460,3460,3460,3033
|
|
20240906,164200,551307910,3460,3460,3460,3460,0
|
|
20240906,164100,551307910,3460,3460,3460,3460,0
|
|
20240906,164000,551307910,3460,3460,3460,3460,0
|
|
20240906,163900,551307910,3460,3460,3460,3460,0
|
|
20240906,163800,551307910,3460,3460,3460,3460,0
|
|
20240906,163700,551307910,3460,3460,3460,3460,0
|
|
20240906,163600,551307910,3460,3460,3460,3460,0
|
|
20240906,163500,551307910,3460,3460,3460,3460,0
|
|
20240906,163400,551307910,3460,3460,3460,3460,0
|
|
20240906,163300,551307910,3460,3460,3460,3460,0
|
|
20240906,163200,551307910,3460,3460,3460,3460,0
|
|
20240906,163100,551307910,3460,3460,3460,3460,0
|
|
20240906,163000,551307910,3460,3460,3460,3460,0
|
|
20240906,162900,551307910,3460,3460,3460,3460,0
|
|
20240906,162800,551307910,3460,3460,3460,3460,0
|
|
20240906,162700,551307910,3460,3460,3460,3460,0
|
|
20240906,162600,551307910,3460,3460,3460,3460,0
|
|
20240906,162500,551307910,3460,3460,3460,3460,0
|
|
20240906,162400,551307910,3460,3460,3460,3460,0
|
|
20240906,162300,551307910,3460,3460,3460,3460,0
|
|
20240906,162200,551307910,3460,3460,3460,3460,0
|
|
20240906,162100,551307910,3460,3460,3460,3460,0
|
|
20240906,162000,551307910,3460,3460,3460,3460,0
|
|
20240906,161900,551307910,3460,3460,3460,3460,0
|
|
20240906,161800,551307910,3460,3460,3460,3460,0
|
|
20240906,161700,551307910,3460,3460,3460,3460,0
|
|
20240906,161600,551307910,3460,3460,3460,3460,0
|
|
20240906,161500,551307910,3460,3460,3460,3460,0
|
|
20240906,161400,551307910,3460,3460,3460,3460,0
|
|
20240906,161300,551307910,3460,3460,3460,3460,3033
|
|
20240906,161200,551307910,3460,3460,3460,3460,0
|
|
20240906,161100,551307910,3460,3460,3460,3460,0
|
|
20240906,161000,551307910,3460,3460,3460,3460,0
|
|
20240906,160900,551307910,3460,3460,3460,3460,0
|
|
20240906,160800,551307910,3460,3460,3460,3460,0
|
|
20240906,160700,551307910,3460,3460,3460,3460,0
|
|
20240906,160600,551307910,3460,3460,3460,3460,0
|
|
20240906,160500,551307910,3460,3460,3460,3460,0
|
|
20240906,160400,551307910,3460,3460,3460,3460,0
|
|
20240906,160300,551307910,3460,3460,3460,3460,0
|
|
20240906,160200,551307910,3460,3460,3460,3460,0
|
|
20240906,160100,551307910,3460,3460,3460,3460,0
|
|
20240906,160000,551307910,3460,3460,3460,3460,0
|
|
20240906,155900,551307910,3460,3460,3460,3460,0
|
|
20240906,155800,551307910,3460,3460,3460,3460,0
|
|
20240906,155700,551307910,3460,3460,3460,3460,0
|
|
20240906,155600,551307910,3460,3460,3460,3460,0
|
|
20240906,155500,551307910,3460,3460,3460,3460,0
|
|
20240906,155400,551307910,3460,3460,3460,3460,0
|
|
20240906,155300,551307910,3460,3460,3460,3460,0
|
|
20240906,155200,551307910,3460,3460,3460,3460,0
|
|
20240906,155100,551307910,3460,3460,3460,3460,0
|
|
20240906,155000,551307910,3460,3460,3460,3460,0
|
|
20240906,154900,551307910,3460,3460,3460,3460,0
|
|
20240906,154800,551307910,3460,3460,3460,3460,0
|
|
20240906,154700,551307910,3460,3460,3460,3460,0
|
|
20240906,154600,551307910,3460,3460,3460,3460,0
|
|
20240906,154500,551307910,3460,3460,3460,3460,0
|
|
20240906,154400,551307910,3460,3460,3460,3460,0
|
|
20240906,154300,551307910,3460,3460,3460,3460,3033
|
|
20240906,154200,551307910,3460,3460,3460,3460,0
|
|
20240906,154100,551307910,3460,3460,3460,3460,0
|
|
20240906,154000,551307910,3460,3460,3460,3460,0
|
|
20240906,153900,551307910,3460,3460,3460,3460,0
|
|
20240906,153800,551307910,3460,3460,3460,3460,0
|
|
20240906,153700,551307910,3460,3460,3460,3460,0
|
|
20240906,153600,551307910,3460,3460,3460,3460,0
|
|
20240906,153500,551307910,3460,3460,3460,3460,0
|
|
20240906,153400,551307910,3460,3460,3460,3460,0
|
|
20240906,153300,551307910,3460,3460,3460,3460,0
|
|
20240906,153200,551307910,3460,3460,3460,3460,0
|
|
20240906,153100,551307910,3460,3460,3460,3460,0
|
|
20240906,153000,551307910,3460,3460,3460,3460,3033
|
|
20240906,152900,540813730,3465,3465,3465,3465,0
|
|
20240906,152800,540813730,3465,3465,3465,3465,0
|
|
20240906,152700,540813730,3465,3465,3465,3465,0
|
|
20240906,152600,540813730,3465,3465,3465,3465,0
|
|
20240906,152500,540813730,3465,3465,3465,3465,0
|
|
20240906,152400,540813730,3465,3465,3465,3465,0
|
|
20240906,152300,540813730,3465,3465,3465,3465,0
|
|
20240906,152200,540813730,3465,3465,3465,3465,0
|
|
20240906,152100,540813730,3465,3465,3465,3465,0
|
|
20240906,152000,540813730,3465,3465,3465,3465,0
|
|
20240906,151900,540813730,3465,3465,3470,3460,1073
|
|
20240906,151800,537096215,3435,3470,3470,3435,264
|
|
20240906,151700,536184115,3470,3465,3470,3465,1343
|
|
20240906,151600,531527210,3465,3465,3465,3465,136
|
|
20240906,151500,531055970,3395,3395,3395,3395,0
|
|
20240906,151400,531055970,3395,3450,3460,3395,601
|
|
20240906,151300,528986540,3465,3465,3465,3465,0
|
|
20240906,151200,528986540,3465,3455,3465,3450,308
|
|
20240906,151100,527923895,3470,3460,3470,3450,437
|
|
20240906,151000,526414500,3455,3455,3455,3455,82
|
|
20240906,150900,526131190,3475,3480,3490,3460,3136
|
|
20240906,150800,515219665,3475,3470,3475,3450,3650
|
|
20240906,150700,502587785,3470,3395,3470,3395,10385
|
|
20240906,150600,466911865,3395,3350,3395,3350,2458
|
|
20240906,150500,458616775,3350,3310,3350,3310,509
|
|
20240906,150400,456918640,3300,3300,3335,3300,1167
|
|
20240906,150300,453055550,3300,3300,3300,3300,570
|
|
20240906,150200,451174550,3300,3280,3300,3280,330
|
|
20240906,150100,450086810,3275,3270,3275,3270,132
|
|
20240906,150000,449654905,3260,3265,3265,3260,959
|
|
20240906,145900,446528185,3275,3275,3275,3275,2
|
|
20240906,145800,446521635,3260,3260,3260,3260,30
|
|
20240906,145700,446423835,3255,3280,3280,3255,120
|
|
20240906,145600,446032060,3250,3255,3255,3250,78
|
|
20240906,145500,445778310,3245,3245,3245,3245,0
|
|
20240906,145400,445778310,3245,3245,3245,3245,7
|
|
20240906,145300,445755595,3245,3245,3245,3245,200
|
|
20240906,145200,445106595,3245,3245,3245,3245,0
|
|
20240906,145100,445106595,3245,3245,3245,3245,2
|
|
20240906,145000,445100105,3235,3235,3235,3235,200
|
|
20240906,144900,444453105,3235,3235,3235,3235,0
|
|
20240906,144800,444453105,3235,3235,3235,3235,0
|
|
20240906,144700,444453105,3235,3235,3235,3235,206
|
|
20240906,144600,443786695,3235,3235,3235,3235,297
|
|
20240906,144500,442825900,3235,3235,3235,3200,3443
|
|
20240906,144400,431754555,3235,3235,3235,3235,0
|
|
20240906,144300,431754555,3235,3235,3235,3235,610
|
|
20240906,144200,429781205,3235,3235,3235,3235,0
|
|
20240906,144100,429781205,3235,3235,3235,3235,999
|
|
20240906,144000,426549440,3215,3215,3215,3215,0
|
|
20240906,143900,426549440,3215,3215,3215,3215,375
|
|
20240906,143800,425343815,3215,3215,3215,3215,0
|
|
20240906,143700,425343815,3215,3220,3220,3215,3200
|
|
20240906,143600,415046340,3220,3220,3220,3220,0
|
|
20240906,143500,415046340,3220,3220,3220,3220,0
|
|
20240906,143400,415046340,3220,3220,3220,3220,0
|
|
20240906,143300,415046340,3220,3220,3220,3220,2
|
|
20240906,143200,415039900,3235,3235,3235,3235,2
|
|
20240906,143100,415033430,3235,3230,3235,3220,2203
|
|
20240906,143000,407925730,3230,3230,3230,3230,0
|
|
20240906,142900,407925730,3230,3230,3230,3230,0
|
|
20240906,142800,407925730,3230,3235,3235,3230,900
|
|
20240906,142700,405017750,3235,3235,3235,3235,614
|
|
20240906,142600,403031460,3235,3235,3235,3235,0
|
|
20240906,142500,403031460,3235,3235,3235,3235,10
|
|
20240906,142400,402999110,3240,3245,3245,3240,1836
|
|
20240906,142300,397046465,3245,3245,3245,3245,142
|
|
20240906,142200,396585675,3245,3245,3245,3245,1
|
|
20240906,142100,396582430,3245,3245,3245,3245,500
|
|
20240906,142000,394959930,3255,3255,3255,3255,11
|
|
20240906,141900,394924125,3260,3260,3260,3260,0
|
|
20240906,141800,394924125,3260,3240,3260,3240,608
|
|
20240906,141700,392948910,3240,3245,3245,3240,300
|
|
20240906,141600,391976850,3240,3240,3240,3240,0
|
|
20240906,141500,391976850,3240,3240,3240,3240,0
|
|
20240906,141400,391976850,3240,3240,3240,3240,65
|
|
20240906,141300,391766250,3240,3240,3240,3240,0
|
|
20240906,141200,391766250,3240,3240,3240,3240,0
|
|
20240906,141100,391766250,3240,3240,3240,3240,0
|
|
20240906,141000,391766250,3240,3240,3240,3240,300
|
|
20240906,140900,390794250,3240,3240,3240,3240,1210
|
|
20240906,140800,386873850,3240,3240,3265,3240,1733
|
|
20240906,140700,381257610,3240,3240,3240,3240,0
|
|
20240906,140600,381257610,3240,3245,3245,3240,300
|
|
20240906,140500,380284425,3240,3240,3240,3240,200
|
|
20240906,140400,379636425,3240,3240,3245,3240,1029
|
|
20240906,140300,376302370,3240,3250,3250,3240,679
|
|
20240906,140200,374098400,3250,3250,3250,3250,200
|
|
20240906,140100,373448400,3245,3245,3245,3245,710
|
|
20240906,140000,371144450,3250,3265,3265,3250,1584
|
|
20240906,135900,365984320,3260,3265,3265,3260,66
|
|
20240906,135800,365768910,3265,3265,3265,3265,0
|
|
20240906,135700,365768910,3265,3265,3265,3265,76
|
|
20240906,135600,365520770,3270,3270,3270,3270,305
|
|
20240906,135500,364523420,3270,3270,3270,3270,70
|
|
20240906,135400,364294520,3275,3275,3275,3275,22
|
|
20240906,135300,364222470,3275,3275,3275,3275,0
|
|
20240906,135200,364222470,3275,3265,3275,3265,122
|
|
20240906,135100,363823570,3260,3260,3260,3260,0
|
|
20240906,135000,363823570,3260,3260,3260,3260,0
|
|
20240906,134900,363823570,3260,3255,3260,3255,1041
|
|
20240906,134800,360433400,3255,3255,3255,3255,2
|
|
20240906,134700,360426890,3255,3255,3255,3255,0
|
|
20240906,134600,360426890,3255,3255,3255,3255,300
|
|
20240906,134500,359450390,3260,3260,3260,3260,0
|
|
20240906,134400,359450390,3260,3260,3260,3260,0
|
|
20240906,134300,359450390,3260,3260,3260,3260,19
|
|
20240906,134200,359388450,3260,3260,3260,3260,0
|
|
20240906,134100,359388450,3260,3260,3260,3260,0
|
|
20240906,134000,359388450,3260,3260,3260,3255,247
|
|
20240906,133900,358583515,3245,3275,3275,3245,993
|
|
20240906,133800,355343670,3285,3285,3285,3285,0
|
|
20240906,133700,355343670,3285,3285,3285,3285,0
|
|
20240906,133600,355343670,3285,3285,3285,3285,0
|
|
20240906,133500,355343670,3285,3285,3285,3285,2
|
|
20240906,133400,355337100,3285,3290,3290,3285,126
|
|
20240906,133300,354923165,3295,3295,3295,3295,0
|
|
20240906,133200,354923165,3295,3295,3295,3295,0
|
|
20240906,133100,354923165,3295,3295,3295,3295,0
|
|
20240906,133000,354923165,3295,3295,3295,3295,0
|
|
20240906,132900,354923165,3295,3295,3295,3295,0
|
|
20240906,132800,354923165,3295,3295,3295,3295,10
|
|
20240906,132700,354890215,3300,3305,3305,3300,868
|
|
20240906,132600,352025715,3295,3295,3295,3295,10
|
|
20240906,132500,351992765,3290,3290,3290,3290,0
|
|
20240906,132400,351992765,3290,3280,3290,3280,80
|
|
20240906,132300,351730355,3280,3280,3280,3280,0
|
|
20240906,132200,351730355,3280,3280,3280,3280,5
|
|
20240906,132100,351713955,3280,3280,3280,3280,10
|
|
20240906,132000,351681155,3265,3265,3265,3265,956
|
|
20240906,131900,348559815,3260,3260,3260,3260,692
|
|
20240906,131800,346303895,3250,3250,3250,3250,768
|
|
20240906,131700,343807895,3250,3245,3250,3245,122
|
|
20240906,131600,343411555,3250,3250,3250,3250,0
|
|
20240906,131500,343411555,3250,3250,3250,3250,2350
|
|
20240906,131400,335774055,3250,3250,3250,3250,3680
|
|
20240906,131300,323814055,3255,3260,3260,3255,121
|
|
20240906,131200,323419920,3260,3260,3260,3260,4
|
|
20240906,131100,323406880,3265,3265,3265,3265,50
|
|
20240906,131000,323243630,3265,3265,3265,3265,50
|
|
20240906,130900,323080380,3260,3260,3260,3260,0
|
|
20240906,130800,323080380,3260,3260,3260,3260,0
|
|
20240906,130700,323080380,3260,3265,3265,3260,1494
|
|
20240906,130600,318204210,3270,3275,3275,3270,717
|
|
20240906,130500,315859040,3280,3285,3285,3280,1106
|
|
20240906,130400,312230335,3285,3285,3285,3285,100
|
|
20240906,130300,311901835,3285,3295,3295,3285,205
|
|
20240906,130200,311228360,3295,3295,3295,3295,0
|
|
20240906,130100,311228360,3295,3295,3295,3295,0
|
|
20240906,130000,311228360,3295,3295,3295,3285,129
|
|
20240906,125900,310804345,3295,3295,3295,3295,0
|
|
20240906,125800,310804345,3295,3295,3295,3295,0
|
|
20240906,125700,310804345,3295,3295,3295,3295,0
|
|
20240906,125600,310804345,3295,3295,3295,3295,0
|
|
20240906,125500,310804345,3295,3300,3300,3295,500
|
|
20240906,125400,309156345,3295,3295,3295,3295,2
|
|
20240906,125300,309149755,3295,3330,3330,3295,3109
|
|
20240906,125200,298846225,3335,3335,3335,3335,0
|
|
20240906,125100,298846225,3335,3335,3335,3335,0
|
|
20240906,125000,298846225,3335,3335,3335,3335,0
|
|
20240906,124900,298846225,3335,3345,3345,3335,536
|
|
20240906,124800,297056315,3345,3345,3345,3345,58
|
|
20240906,124700,296862305,3350,3350,3350,3350,0
|
|
20240906,124600,296862305,3350,3350,3350,3350,0
|
|
20240906,124500,296862305,3350,3350,3350,3350,0
|
|
20240906,124400,296862305,3350,3350,3350,3350,10
|
|
20240906,124300,296828805,3360,3360,3360,3360,506
|
|
20240906,124200,295128645,3360,3345,3360,3340,436
|
|
20240906,124100,293671470,3340,3340,3340,3340,0
|
|
20240906,124000,293671470,3340,3340,3340,3340,0
|
|
20240906,123900,293671470,3340,3340,3340,3340,51
|
|
20240906,123800,293501130,3340,3340,3340,3340,349
|
|
20240906,123700,292335470,3340,3340,3340,3340,0
|
|
20240906,123600,292335470,3340,3340,3340,3340,0
|
|
20240906,123500,292335470,3340,3340,3340,3340,10
|
|
20240906,123400,292302070,3340,3340,3340,3340,0
|
|
20240906,123300,292302070,3340,3340,3340,3340,100
|
|
20240906,123200,291968070,3340,3340,3340,3340,0
|
|
20240906,123100,291968070,3340,3340,3340,3340,100
|
|
20240906,123000,291634070,3340,3340,3340,3340,500
|
|
20240906,122900,289964070,3335,3335,3335,3335,0
|
|
20240906,122800,289964070,3335,3335,3335,3335,5
|
|
20240906,122700,289947395,3340,3340,3340,3340,0
|
|
20240906,122600,289947395,3340,3340,3340,3340,220
|
|
20240906,122500,289212595,3340,3340,3340,3340,0
|
|
20240906,122400,289212595,3340,3340,3340,3340,0
|
|
20240906,122300,289212595,3340,3340,3340,3340,0
|
|
20240906,122200,289212595,3340,3340,3340,3340,34
|
|
20240906,122100,289099035,3335,3335,3335,3335,0
|
|
20240906,122000,289099035,3335,3340,3340,3335,147
|
|
20240906,121900,288608440,3340,3355,3355,3340,1495
|
|
20240906,121800,283605825,3355,3355,3355,3355,0
|
|
20240906,121700,283605825,3355,3355,3355,3355,353
|
|
20240906,121600,282421510,3360,3360,3360,3360,1256
|
|
20240906,121500,278201350,3360,3360,3360,3360,4
|
|
20240906,121400,278187910,3380,3380,3380,3380,100
|
|
20240906,121300,277849910,3380,3380,3380,3380,0
|
|
20240906,121200,277849910,3380,3380,3380,3380,0
|
|
20240906,121100,277849910,3380,3380,3380,3380,0
|
|
20240906,121000,277849910,3380,3380,3380,3380,0
|
|
20240906,120900,277849910,3380,3380,3380,3380,1
|
|
20240906,120800,277846530,3380,3380,3380,3380,4
|
|
20240906,120700,277833010,3380,3380,3380,3380,164
|
|
20240906,120600,277278690,3355,3355,3355,3355,0
|
|
20240906,120500,277278690,3355,3355,3355,3355,0
|
|
20240906,120400,277278690,3355,3355,3355,3355,0
|
|
20240906,120300,277278690,3355,3355,3355,3355,0
|
|
20240906,120200,277278690,3355,3355,3355,3355,0
|
|
20240906,120100,277278690,3355,3355,3355,3355,0
|
|
20240906,120000,277278690,3355,3355,3355,3355,0
|
|
20240906,115900,277278690,3355,3355,3355,3355,0
|
|
20240906,115800,277278690,3355,3360,3360,3355,700
|
|
20240906,115700,274929780,3365,3365,3365,3365,0
|
|
20240906,115600,274929780,3365,3365,3365,3365,0
|
|
20240906,115500,274929780,3365,3365,3365,3365,0
|
|
20240906,115400,274929780,3365,3365,3365,3365,0
|
|
20240906,115300,274929780,3365,3365,3365,3365,0
|
|
20240906,115200,274929780,3365,3365,3365,3365,0
|
|
20240906,115100,274929780,3365,3365,3365,3365,0
|
|
20240906,115000,274929780,3365,3365,3365,3365,0
|
|
20240906,114900,274929780,3365,3365,3365,3365,0
|
|
20240906,114800,274929780,3365,3365,3365,3365,0
|
|
20240906,114700,274929780,3365,3365,3365,3365,0
|
|
20240906,114600,274929780,3365,3365,3365,3365,0
|
|
20240906,114500,274929780,3365,3365,3365,3365,0
|
|
20240906,114400,274929780,3365,3365,3365,3365,0
|
|
20240906,114300,274929780,3365,3365,3365,3365,0
|
|
20240906,114200,274929780,3365,3365,3365,3365,0
|
|
20240906,114100,274929780,3365,3365,3365,3365,0
|
|
20240906,114000,274929780,3365,3365,3365,3365,185
|
|
20240906,113900,274307255,3365,3365,3365,3365,1
|
|
20240906,113800,274303890,3365,3365,3365,3365,0
|
|
20240906,113700,274303890,3365,3365,3365,3365,0
|
|
20240906,113600,274303890,3365,3410,3410,3365,373
|
|
20240906,113500,273046630,3415,3360,3415,3360,2019
|
|
20240906,113400,266184435,3360,3360,3360,3360,834
|
|
20240906,113300,263382195,3370,3370,3370,3370,1
|
|
20240906,113200,263378825,3360,3360,3360,3360,12
|
|
20240906,113100,263338505,3360,3360,3360,3360,0
|
|
20240906,113000,263338505,3360,3360,3360,3360,20
|
|
20240906,112900,263271305,3360,3360,3360,3360,0
|
|
20240906,112800,263271305,3360,3370,3370,3360,1011
|
|
20240906,112700,259869310,3370,3370,3370,3370,0
|
|
20240906,112600,259869310,3370,3370,3370,3370,215
|
|
20240906,112500,259144760,3375,3375,3375,3375,0
|
|
20240906,112400,259144760,3375,3385,3385,3375,739
|
|
20240906,112300,256648470,3385,3385,3385,3385,0
|
|
20240906,112200,256648470,3385,3390,3390,3385,353
|
|
20240906,112100,255452050,3395,3400,3400,3395,366
|
|
20240906,112000,254209230,3400,3405,3405,3400,4145
|
|
20240906,111900,240111075,3410,3410,3410,3410,0
|
|
20240906,111800,240111075,3410,3410,3410,3410,0
|
|
20240906,111700,240111075,3410,3410,3410,3410,20
|
|
20240906,111600,240042875,3410,3410,3410,3410,0
|
|
20240906,111500,240042875,3410,3410,3410,3410,57
|
|
20240906,111400,239848505,3430,3430,3430,3430,0
|
|
20240906,111300,239848505,3430,3410,3430,3410,9
|
|
20240906,111200,239817770,3410,3430,3430,3410,79
|
|
20240906,111100,239548345,3410,3410,3410,3410,196
|
|
20240906,111000,238879985,3410,3410,3410,3410,27
|
|
20240906,110900,238787915,3410,3410,3410,3410,0
|
|
20240906,110800,238787915,3410,3410,3410,3410,0
|
|
20240906,110700,238787915,3410,3410,3410,3410,100
|
|
20240906,110600,238446915,3410,3410,3410,3410,14
|
|
20240906,110500,238399175,3410,3410,3410,3410,20
|
|
20240906,110400,238330975,3410,3410,3410,3410,0
|
|
20240906,110300,238330975,3410,3430,3430,3410,322
|
|
20240906,110200,237226955,3465,3465,3465,3465,1
|
|
20240906,110100,237223490,3460,3430,3460,3430,501
|
|
20240906,110000,235505030,3410,3410,3410,3410,0
|
|
20240906,105900,235505030,3410,3410,3410,3410,200
|
|
20240906,105800,234823030,3410,3410,3410,3410,0
|
|
20240906,105700,234823030,3410,3410,3410,3410,10
|
|
20240906,105600,234788930,3405,3405,3405,3405,0
|
|
20240906,105500,234788930,3405,3405,3405,3405,0
|
|
20240906,105400,234788930,3405,3405,3405,3405,215
|
|
20240906,105300,234056855,3405,3405,3405,3405,0
|
|
20240906,105200,234056855,3405,3405,3405,3405,11
|
|
20240906,105100,234019400,3415,3415,3415,3415,0
|
|
20240906,105000,234019400,3415,3425,3425,3415,3267
|
|
20240906,104900,222835805,3425,3425,3425,3425,0
|
|
20240906,104800,222835805,3425,3430,3430,3425,215
|
|
20240906,104700,222098595,3465,3435,3465,3435,58
|
|
20240906,104600,221899335,3470,3460,3470,3460,351
|
|
20240906,104500,220682865,3470,3455,3470,3455,1053
|
|
20240906,104400,217036505,3405,3405,3405,3405,0
|
|
20240906,104300,217036505,3405,3405,3405,3405,1
|
|
20240906,104200,217033100,3460,3445,3460,3445,1500
|
|
20240906,104100,211851080,3395,3400,3450,3380,3361
|
|
20240906,104000,200386725,3400,3400,3400,3400,0
|
|
20240906,103900,200386725,3400,3400,3400,3400,4
|
|
20240906,103800,200373125,3400,3400,3400,3400,0
|
|
20240906,103700,200373125,3400,3400,3400,3400,52
|
|
20240906,103600,200196325,3400,3400,3400,3400,0
|
|
20240906,103500,200196325,3400,3400,3400,3400,0
|
|
20240906,103400,200196325,3400,3400,3400,3390,191
|
|
20240906,103300,199546935,3400,3400,3400,3400,0
|
|
20240906,103200,199546935,3400,3400,3400,3400,0
|
|
20240906,103100,199546935,3400,3400,3400,3400,6
|
|
20240906,103000,199526535,3375,3375,3375,3375,107
|
|
20240906,102900,199165410,3375,3375,3375,3375,0
|
|
20240906,102800,199165410,3375,3380,3380,3375,1553
|
|
20240906,102700,193917270,3380,3380,3380,3380,3
|
|
20240906,102600,193907130,3375,3375,3375,3375,77
|
|
20240906,102500,193647255,3380,3380,3380,3380,1
|
|
20240906,102400,193643875,3365,3365,3365,3365,93
|
|
20240906,102300,193330930,3365,3365,3365,3365,0
|
|
20240906,102200,193330930,3365,3365,3365,3365,0
|
|
20240906,102100,193330930,3365,3370,3370,3365,170
|
|
20240906,102000,192758105,3370,3370,3370,3370,0
|
|
20240906,101900,192758105,3370,3370,3370,3370,0
|
|
20240906,101800,192758105,3370,3370,3370,3370,33
|
|
20240906,101700,192646895,3370,3380,3380,3370,83
|
|
20240906,101600,192367175,3370,3370,3370,3370,180
|
|
20240906,101500,191760575,3380,3380,3380,3380,299
|
|
20240906,101400,190749955,3380,3380,3380,3380,100
|
|
20240906,101300,190411955,3380,3380,3380,3380,6
|
|
20240906,101200,190391675,3370,3370,3370,3370,0
|
|
20240906,101100,190391675,3370,3370,3370,3370,257
|
|
20240906,101000,189525585,3375,3380,3380,3375,391
|
|
20240906,100900,188204675,3380,3380,3380,3380,234
|
|
20240906,100800,187413755,3380,3380,3380,3380,1000
|
|
20240906,100700,184033755,3380,3380,3380,3380,160
|
|
20240906,100600,183492955,3380,3385,3385,3380,1433
|
|
20240906,100500,178643865,3385,3395,3395,3385,1172
|
|
20240906,100400,174670835,3400,3400,3400,3400,2
|
|
20240906,100300,174664035,3400,3400,3400,3400,200
|
|
20240906,100200,173984035,3400,3400,3400,3400,5
|
|
20240906,100100,173967035,3400,3400,3400,3400,140
|
|
20240906,100000,173491035,3400,3400,3400,3400,0
|
|
20240906,095900,173491035,3400,3390,3400,3390,7
|
|
20240906,095800,173467245,3400,3400,3400,3400,0
|
|
20240906,095700,173467245,3400,3400,3400,3400,0
|
|
20240906,095600,173467245,3400,3400,3400,3400,0
|
|
20240906,095500,173467245,3400,3390,3400,3390,873
|
|
20240906,095400,170500115,3400,3400,3400,3400,0
|
|
20240906,095300,170500115,3400,3400,3400,3400,92
|
|
20240906,095200,170187315,3400,3400,3400,3400,25
|
|
20240906,095100,170102315,3400,3395,3400,3395,143
|
|
20240906,095000,169616425,3390,3390,3390,3390,0
|
|
20240906,094900,169616425,3390,3390,3390,3390,25
|
|
20240906,094800,169531675,3400,3400,3400,3400,0
|
|
20240906,094700,169531675,3400,3400,3400,3400,0
|
|
20240906,094600,169531675,3400,3400,3400,3400,1500
|
|
20240906,094500,164431675,3400,3400,3400,3400,214
|
|
20240906,094400,163704075,3395,3395,3395,3395,1
|
|
20240906,094300,163700680,3380,3380,3380,3380,0
|
|
20240906,094200,163700680,3380,3385,3385,3380,1019
|
|
20240906,094100,160251375,3420,3435,3435,3380,271
|
|
20240906,094000,159333030,3435,3420,3435,3420,101
|
|
20240906,093900,158987035,3385,3435,3435,3385,224
|
|
20240906,093800,158227595,3435,3415,3435,3400,144
|
|
20240906,093700,157737005,3470,3450,3470,3450,21
|
|
20240906,093600,157664255,3470,3470,3470,3470,0
|
|
20240906,093500,157664255,3470,3470,3470,3470,1003
|
|
20240906,093400,154183845,3475,3380,3475,3375,2364
|
|
20240906,093300,146066820,3380,3380,3380,3380,0
|
|
20240906,093200,146066820,3380,3380,3380,3380,22
|
|
20240906,093100,145992460,3380,3385,3385,3380,218
|
|
20240906,093000,145255405,3385,3385,3385,3385,0
|
|
20240906,092900,145255405,3385,3385,3385,3385,0
|
|
20240906,092800,145255405,3385,3400,3400,3380,699
|
|
20240906,092700,142886690,3400,3405,3405,3400,2572
|
|
20240906,092600,134137070,3405,3405,3405,3405,2
|
|
20240906,092500,134130260,3425,3425,3425,3425,0
|
|
20240906,092400,134130260,3425,3410,3425,3405,854
|
|
20240906,092300,131213925,3410,3425,3425,3410,796
|
|
20240906,092200,128494075,3425,3430,3430,3425,1185
|
|
20240906,092100,124432330,3430,3430,3430,3430,416
|
|
20240906,092000,123005450,3450,3450,3450,3450,0
|
|
20240906,091900,123005450,3450,3450,3450,3450,0
|
|
20240906,091800,123005450,3450,3450,3450,3450,1000
|
|
20240906,091700,119555450,3450,3450,3450,3450,100
|
|
20240906,091600,119210450,3450,3450,3450,3450,1567
|
|
20240906,091500,113804300,3450,3460,3460,3450,825
|
|
20240906,091400,110952875,3470,3470,3470,3470,8
|
|
20240906,091300,110925115,3470,3470,3470,3470,895
|
|
20240906,091200,107819465,3470,3470,3470,3470,0
|
|
20240906,091100,107819465,3470,3470,3470,3470,100
|
|
20240906,091000,107472465,3470,3470,3475,3470,495
|
|
20240906,090900,105754715,3470,3490,3490,3470,1401
|
|
20240906,090800,100865425,3490,3500,3500,3490,860
|
|
20240906,090700,97860525,3500,3465,3500,3465,3539
|
|
20240906,090600,85514575,3460,3460,3460,3460,100
|
|
20240906,090500,85168575,3460,3460,3460,3460,582
|
|
20240906,090400,83154855,3460,3460,3460,3460,132
|
|
20240906,090300,82698135,3460,3460,3460,3460,1300
|
|
20240906,090200,78200135,3460,3460,3460,3460,2308
|
|
20240906,090100,70214455,3460,3525,3525,3460,7723
|
|
20240906,090000,43399745,3525,3500,3545,3500,12383
|