737 lines
35 KiB
CSV
737 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,211400,776074645,3250,3250,3250,3250,3577
|
|
20240909,211300,776074645,3250,3250,3250,3250,0
|
|
20240909,211200,776074645,3250,3250,3250,3250,0
|
|
20240909,211100,776074645,3250,3250,3250,3250,0
|
|
20240909,211000,776074645,3250,3250,3250,3250,0
|
|
20240909,210900,776074645,3250,3250,3250,3250,0
|
|
20240909,210800,776074645,3250,3250,3250,3250,0
|
|
20240909,210700,776074645,3250,3250,3250,3250,0
|
|
20240909,210600,776074645,3250,3250,3250,3250,0
|
|
20240909,210500,776074645,3250,3250,3250,3250,0
|
|
20240909,210400,776074645,3250,3250,3250,3250,0
|
|
20240909,210300,776074645,3250,3250,3250,3250,0
|
|
20240909,210200,776074645,3250,3250,3250,3250,0
|
|
20240909,210100,776074645,3250,3250,3250,3250,0
|
|
20240909,210000,776074645,3250,3250,3250,3250,0
|
|
20240909,205900,776074645,3250,3250,3250,3250,0
|
|
20240909,205800,776074645,3250,3250,3250,3250,0
|
|
20240909,205700,776074645,3250,3250,3250,3250,0
|
|
20240909,205600,776074645,3250,3250,3250,3250,0
|
|
20240909,205500,776074645,3250,3250,3250,3250,0
|
|
20240909,205400,776074645,3250,3250,3250,3250,0
|
|
20240909,205300,776074645,3250,3250,3250,3250,0
|
|
20240909,205200,776074645,3250,3250,3250,3250,0
|
|
20240909,205100,776074645,3250,3250,3250,3250,0
|
|
20240909,205000,776074645,3250,3250,3250,3250,0
|
|
20240909,204900,776074645,3250,3250,3250,3250,0
|
|
20240909,204800,776074645,3250,3250,3250,3250,0
|
|
20240909,204700,776074645,3250,3250,3250,3250,0
|
|
20240909,204600,776074645,3250,3250,3250,3250,0
|
|
20240909,204500,776074645,3250,3250,3250,3250,0
|
|
20240909,204400,776074645,3250,3250,3250,3250,3577
|
|
20240909,204300,776074645,3250,3250,3250,3250,0
|
|
20240909,204200,776074645,3250,3250,3250,3250,0
|
|
20240909,204100,776074645,3250,3250,3250,3250,0
|
|
20240909,204000,776074645,3250,3250,3250,3250,0
|
|
20240909,203900,776074645,3250,3250,3250,3250,0
|
|
20240909,203800,776074645,3250,3250,3250,3250,0
|
|
20240909,203700,776074645,3250,3250,3250,3250,0
|
|
20240909,203600,776074645,3250,3250,3250,3250,0
|
|
20240909,203500,776074645,3250,3250,3250,3250,0
|
|
20240909,203400,776074645,3250,3250,3250,3250,0
|
|
20240909,203300,776074645,3250,3250,3250,3250,0
|
|
20240909,203200,776074645,3250,3250,3250,3250,0
|
|
20240909,203100,776074645,3250,3250,3250,3250,0
|
|
20240909,203000,776074645,3250,3250,3250,3250,0
|
|
20240909,202900,776074645,3250,3250,3250,3250,0
|
|
20240909,202800,776074645,3250,3250,3250,3250,0
|
|
20240909,202700,776074645,3250,3250,3250,3250,0
|
|
20240909,202600,776074645,3250,3250,3250,3250,0
|
|
20240909,202500,776074645,3250,3250,3250,3250,0
|
|
20240909,202400,776074645,3250,3250,3250,3250,0
|
|
20240909,202300,776074645,3250,3250,3250,3250,0
|
|
20240909,202200,776074645,3250,3250,3250,3250,0
|
|
20240909,202100,776074645,3250,3250,3250,3250,0
|
|
20240909,202000,776074645,3250,3250,3250,3250,0
|
|
20240909,201900,776074645,3250,3250,3250,3250,0
|
|
20240909,201800,776074645,3250,3250,3250,3250,0
|
|
20240909,201700,776074645,3250,3250,3250,3250,0
|
|
20240909,201600,776074645,3250,3250,3250,3250,0
|
|
20240909,201500,776074645,3250,3250,3250,3250,0
|
|
20240909,201400,776074645,3250,3250,3250,3250,3577
|
|
20240909,201300,776074645,3250,3250,3250,3250,0
|
|
20240909,201200,776074645,3250,3250,3250,3250,0
|
|
20240909,201100,776074645,3250,3250,3250,3250,0
|
|
20240909,201000,776074645,3250,3250,3250,3250,0
|
|
20240909,200900,776074645,3250,3250,3250,3250,0
|
|
20240909,200800,776074645,3250,3250,3250,3250,0
|
|
20240909,200700,776074645,3250,3250,3250,3250,0
|
|
20240909,200600,776074645,3250,3250,3250,3250,0
|
|
20240909,200500,776074645,3250,3250,3250,3250,0
|
|
20240909,200400,776074645,3250,3250,3250,3250,0
|
|
20240909,200300,776074645,3250,3250,3250,3250,0
|
|
20240909,200200,776074645,3250,3250,3250,3250,0
|
|
20240909,200100,776074645,3250,3250,3250,3250,0
|
|
20240909,200000,776074645,3250,3250,3250,3250,0
|
|
20240909,195900,776074645,3250,3250,3250,3250,0
|
|
20240909,195800,776074645,3250,3250,3250,3250,0
|
|
20240909,195700,776074645,3250,3250,3250,3250,0
|
|
20240909,195600,776074645,3250,3250,3250,3250,0
|
|
20240909,195500,776074645,3250,3250,3250,3250,0
|
|
20240909,195400,776074645,3250,3250,3250,3250,0
|
|
20240909,195300,776074645,3250,3250,3250,3250,0
|
|
20240909,195200,776074645,3250,3250,3250,3250,0
|
|
20240909,195100,776074645,3250,3250,3250,3250,0
|
|
20240909,195000,776074645,3250,3250,3250,3250,0
|
|
20240909,194900,776074645,3250,3250,3250,3250,0
|
|
20240909,194800,776074645,3250,3250,3250,3250,0
|
|
20240909,194700,776074645,3250,3250,3250,3250,0
|
|
20240909,194600,776074645,3250,3250,3250,3250,0
|
|
20240909,194500,776074645,3250,3250,3250,3250,0
|
|
20240909,194400,776074645,3250,3250,3250,3250,3577
|
|
20240909,194300,776074645,3250,3250,3250,3250,0
|
|
20240909,194200,776074645,3250,3250,3250,3250,0
|
|
20240909,194100,776074645,3250,3250,3250,3250,0
|
|
20240909,194000,776074645,3250,3250,3250,3250,0
|
|
20240909,193900,776074645,3250,3250,3250,3250,0
|
|
20240909,193800,776074645,3250,3250,3250,3250,0
|
|
20240909,193700,776074645,3250,3250,3250,3250,0
|
|
20240909,193600,776074645,3250,3250,3250,3250,0
|
|
20240909,193500,776074645,3250,3250,3250,3250,0
|
|
20240909,193400,776074645,3250,3250,3250,3250,0
|
|
20240909,193300,776074645,3250,3250,3250,3250,0
|
|
20240909,193200,776074645,3250,3250,3250,3250,0
|
|
20240909,193100,776074645,3250,3250,3250,3250,0
|
|
20240909,193000,776074645,3250,3250,3250,3250,0
|
|
20240909,192900,776074645,3250,3250,3250,3250,0
|
|
20240909,192800,776074645,3250,3250,3250,3250,0
|
|
20240909,192700,776074645,3250,3250,3250,3250,0
|
|
20240909,192600,776074645,3250,3250,3250,3250,0
|
|
20240909,192500,776074645,3250,3250,3250,3250,0
|
|
20240909,192400,776074645,3250,3250,3250,3250,0
|
|
20240909,192300,776074645,3250,3250,3250,3250,0
|
|
20240909,192200,776074645,3250,3250,3250,3250,0
|
|
20240909,192100,776074645,3250,3250,3250,3250,0
|
|
20240909,192000,776074645,3250,3250,3250,3250,0
|
|
20240909,191900,776074645,3250,3250,3250,3250,0
|
|
20240909,191800,776074645,3250,3250,3250,3250,0
|
|
20240909,191700,776074645,3250,3250,3250,3250,0
|
|
20240909,191600,776074645,3250,3250,3250,3250,0
|
|
20240909,191500,776074645,3250,3250,3250,3250,0
|
|
20240909,191400,776074645,3250,3250,3250,3250,3577
|
|
20240909,191300,776074645,3250,3250,3250,3250,0
|
|
20240909,191200,776074645,3250,3250,3250,3250,0
|
|
20240909,191100,776074645,3250,3250,3250,3250,0
|
|
20240909,191000,776074645,3250,3250,3250,3250,0
|
|
20240909,190900,776074645,3250,3250,3250,3250,0
|
|
20240909,190800,776074645,3250,3250,3250,3250,0
|
|
20240909,190700,776074645,3250,3250,3250,3250,0
|
|
20240909,190600,776074645,3250,3250,3250,3250,0
|
|
20240909,190500,776074645,3250,3250,3250,3250,0
|
|
20240909,190400,776074645,3250,3250,3250,3250,0
|
|
20240909,190300,776074645,3250,3250,3250,3250,0
|
|
20240909,190200,776074645,3250,3250,3250,3250,0
|
|
20240909,190100,776074645,3250,3250,3250,3250,0
|
|
20240909,190000,776074645,3250,3250,3250,3250,0
|
|
20240909,185900,776074645,3250,3250,3250,3250,0
|
|
20240909,185800,776074645,3250,3250,3250,3250,0
|
|
20240909,185700,776074645,3250,3250,3250,3250,0
|
|
20240909,185600,776074645,3250,3250,3250,3250,0
|
|
20240909,185500,776074645,3250,3250,3250,3250,0
|
|
20240909,185400,776074645,3250,3250,3250,3250,0
|
|
20240909,185300,776074645,3250,3250,3250,3250,0
|
|
20240909,185200,776074645,3250,3250,3250,3250,0
|
|
20240909,185100,776074645,3250,3250,3250,3250,0
|
|
20240909,185000,776074645,3250,3250,3250,3250,0
|
|
20240909,184900,776074645,3250,3250,3250,3250,0
|
|
20240909,184800,776074645,3250,3250,3250,3250,0
|
|
20240909,184700,776074645,3250,3250,3250,3250,0
|
|
20240909,184600,776074645,3250,3250,3250,3250,0
|
|
20240909,184500,776074645,3250,3250,3250,3250,0
|
|
20240909,184400,776074645,3250,3250,3250,3250,3577
|
|
20240909,184300,776074645,3250,3250,3250,3250,0
|
|
20240909,184200,776074645,3250,3250,3250,3250,0
|
|
20240909,184100,776074645,3250,3250,3250,3250,0
|
|
20240909,184000,776074645,3250,3250,3250,3250,0
|
|
20240909,183900,776074645,3250,3250,3250,3250,0
|
|
20240909,183800,776074645,3250,3250,3250,3250,0
|
|
20240909,183700,776074645,3250,3250,3250,3250,0
|
|
20240909,183600,776074645,3250,3250,3250,3250,0
|
|
20240909,183500,776074645,3250,3250,3250,3250,0
|
|
20240909,183400,776074645,3250,3250,3250,3250,0
|
|
20240909,183300,776074645,3250,3250,3250,3250,0
|
|
20240909,183200,776074645,3250,3250,3250,3250,0
|
|
20240909,183100,776074645,3250,3250,3250,3250,0
|
|
20240909,183000,776074645,3250,3250,3250,3250,0
|
|
20240909,182900,776074645,3250,3250,3250,3250,0
|
|
20240909,182800,776074645,3250,3250,3250,3250,0
|
|
20240909,182700,776074645,3250,3250,3250,3250,0
|
|
20240909,182600,776074645,3250,3250,3250,3250,0
|
|
20240909,182500,776074645,3250,3250,3250,3250,0
|
|
20240909,182400,776074645,3250,3250,3250,3250,0
|
|
20240909,182300,776074645,3250,3250,3250,3250,0
|
|
20240909,182200,776074645,3250,3250,3250,3250,0
|
|
20240909,182100,776074645,3250,3250,3250,3250,0
|
|
20240909,182000,776074645,3250,3250,3250,3250,0
|
|
20240909,181900,776074645,3250,3250,3250,3250,0
|
|
20240909,181800,776074645,3250,3250,3250,3250,0
|
|
20240909,181700,776074645,3250,3250,3250,3250,0
|
|
20240909,181600,776074645,3250,3250,3250,3250,0
|
|
20240909,181500,776074645,3250,3250,3250,3250,0
|
|
20240909,181400,776074645,3250,3250,3250,3250,3577
|
|
20240909,181300,776074645,3250,3250,3250,3250,0
|
|
20240909,181200,776074645,3250,3250,3250,3250,0
|
|
20240909,181100,776074645,3250,3250,3250,3250,0
|
|
20240909,181000,776074645,3250,3250,3250,3250,0
|
|
20240909,180900,776074645,3250,3250,3250,3250,0
|
|
20240909,180800,776074645,3250,3250,3250,3250,0
|
|
20240909,180700,776074645,3250,3250,3250,3250,0
|
|
20240909,180600,776074645,3250,3250,3250,3250,0
|
|
20240909,180500,776074645,3250,3250,3250,3250,0
|
|
20240909,180400,776074645,3250,3250,3250,3250,0
|
|
20240909,180300,776074645,3250,3250,3250,3250,0
|
|
20240909,180200,776074645,3250,3250,3250,3250,0
|
|
20240909,180100,776074645,3250,3250,3250,3250,0
|
|
20240909,180000,776074645,3250,3250,3250,3250,0
|
|
20240909,175900,776074645,3250,3250,3250,3250,0
|
|
20240909,175800,776074645,3250,3250,3250,3250,0
|
|
20240909,175700,776074645,3250,3250,3250,3250,0
|
|
20240909,175600,776074645,3250,3250,3250,3250,0
|
|
20240909,175500,776074645,3250,3250,3250,3250,0
|
|
20240909,175400,776074645,3250,3250,3250,3250,0
|
|
20240909,175300,776074645,3250,3250,3250,3250,0
|
|
20240909,175200,776074645,3250,3250,3250,3250,0
|
|
20240909,175100,776074645,3250,3250,3250,3250,0
|
|
20240909,175000,776074645,3250,3250,3250,3250,0
|
|
20240909,174900,776074645,3250,3250,3250,3250,0
|
|
20240909,174800,776074645,3250,3250,3250,3250,0
|
|
20240909,174700,776074645,3250,3250,3250,3250,0
|
|
20240909,174600,776074645,3250,3250,3250,3250,0
|
|
20240909,174500,776074645,3250,3250,3250,3250,0
|
|
20240909,174400,776074645,3250,3250,3250,3250,3577
|
|
20240909,174300,776074645,3250,3250,3250,3250,0
|
|
20240909,174200,776074645,3250,3250,3250,3250,0
|
|
20240909,174100,776074645,3250,3250,3250,3250,0
|
|
20240909,174000,776074645,3250,3250,3250,3250,0
|
|
20240909,173900,776074645,3250,3250,3250,3250,0
|
|
20240909,173800,776074645,3250,3250,3250,3250,0
|
|
20240909,173700,776074645,3250,3250,3250,3250,0
|
|
20240909,173600,776074645,3250,3250,3250,3250,0
|
|
20240909,173500,776074645,3250,3250,3250,3250,0
|
|
20240909,173400,776074645,3250,3250,3250,3250,0
|
|
20240909,173300,776074645,3250,3250,3250,3250,0
|
|
20240909,173200,776074645,3250,3250,3250,3250,0
|
|
20240909,173100,776074645,3250,3250,3250,3250,0
|
|
20240909,173000,776074645,3250,3250,3250,3250,0
|
|
20240909,172900,776074645,3250,3250,3250,3250,0
|
|
20240909,172800,776074645,3250,3250,3250,3250,0
|
|
20240909,172700,776074645,3250,3250,3250,3250,0
|
|
20240909,172600,776074645,3250,3250,3250,3250,0
|
|
20240909,172500,776074645,3250,3250,3250,3250,0
|
|
20240909,172400,776074645,3250,3250,3250,3250,0
|
|
20240909,172300,776074645,3250,3250,3250,3250,0
|
|
20240909,172200,776074645,3250,3250,3250,3250,0
|
|
20240909,172100,776074645,3250,3250,3250,3250,0
|
|
20240909,172000,776074645,3250,3250,3250,3250,0
|
|
20240909,171900,776074645,3250,3250,3250,3250,0
|
|
20240909,171800,776074645,3250,3250,3250,3250,0
|
|
20240909,171700,776074645,3250,3250,3250,3250,0
|
|
20240909,171600,776074645,3250,3250,3250,3250,0
|
|
20240909,171500,776074645,3250,3250,3250,3250,0
|
|
20240909,171400,776074645,3250,3250,3250,3250,3577
|
|
20240909,171300,776074645,3250,3250,3250,3250,0
|
|
20240909,171200,776074645,3250,3250,3250,3250,0
|
|
20240909,171100,776074645,3250,3250,3250,3250,0
|
|
20240909,171000,776074645,3250,3250,3250,3250,0
|
|
20240909,170900,776074645,3250,3250,3250,3250,0
|
|
20240909,170800,776074645,3250,3250,3250,3250,0
|
|
20240909,170700,776074645,3250,3250,3250,3250,0
|
|
20240909,170600,776074645,3250,3250,3250,3250,0
|
|
20240909,170500,776074645,3250,3250,3250,3250,0
|
|
20240909,170400,776074645,3250,3250,3250,3250,0
|
|
20240909,170300,776074645,3250,3250,3250,3250,0
|
|
20240909,170200,776074645,3250,3250,3250,3250,0
|
|
20240909,170100,776074645,3250,3250,3250,3250,0
|
|
20240909,170000,776074645,3250,3250,3250,3250,0
|
|
20240909,165900,776074645,3250,3250,3250,3250,0
|
|
20240909,165800,776074645,3250,3250,3250,3250,0
|
|
20240909,165700,776074645,3250,3250,3250,3250,0
|
|
20240909,165600,776074645,3250,3250,3250,3250,0
|
|
20240909,165500,776074645,3250,3250,3250,3250,0
|
|
20240909,165400,776074645,3250,3250,3250,3250,0
|
|
20240909,165300,776074645,3250,3250,3250,3250,0
|
|
20240909,165200,776074645,3250,3250,3250,3250,0
|
|
20240909,165100,776074645,3250,3250,3250,3250,0
|
|
20240909,165000,776074645,3250,3250,3250,3250,0
|
|
20240909,164900,776074645,3250,3250,3250,3250,0
|
|
20240909,164800,776074645,3250,3250,3250,3250,0
|
|
20240909,164700,776074645,3250,3250,3250,3250,0
|
|
20240909,164600,776074645,3250,3250,3250,3250,0
|
|
20240909,164500,776074645,3250,3250,3250,3250,0
|
|
20240909,164400,776074645,3250,3250,3250,3250,3577
|
|
20240909,164300,776074645,3250,3250,3250,3250,0
|
|
20240909,164200,776074645,3250,3250,3250,3250,0
|
|
20240909,164100,776074645,3250,3250,3250,3250,0
|
|
20240909,164000,776074645,3250,3250,3250,3250,0
|
|
20240909,163900,776074645,3250,3250,3250,3250,0
|
|
20240909,163800,776074645,3250,3250,3250,3250,0
|
|
20240909,163700,776074645,3250,3250,3250,3250,0
|
|
20240909,163600,776074645,3250,3250,3250,3250,0
|
|
20240909,163500,776074645,3250,3250,3250,3250,0
|
|
20240909,163400,776074645,3250,3250,3250,3250,0
|
|
20240909,163300,776074645,3250,3250,3250,3250,0
|
|
20240909,163200,776074645,3250,3250,3250,3250,0
|
|
20240909,163100,776074645,3250,3250,3250,3250,0
|
|
20240909,163000,776074645,3250,3250,3250,3250,0
|
|
20240909,162900,776074645,3250,3250,3250,3250,0
|
|
20240909,162800,776074645,3250,3250,3250,3250,0
|
|
20240909,162700,776074645,3250,3250,3250,3250,0
|
|
20240909,162600,776074645,3250,3250,3250,3250,0
|
|
20240909,162500,776074645,3250,3250,3250,3250,0
|
|
20240909,162400,776074645,3250,3250,3250,3250,0
|
|
20240909,162300,776074645,3250,3250,3250,3250,0
|
|
20240909,162200,776074645,3250,3250,3250,3250,0
|
|
20240909,162100,776074645,3250,3250,3250,3250,0
|
|
20240909,162000,776074645,3250,3250,3250,3250,0
|
|
20240909,161900,776074645,3250,3250,3250,3250,0
|
|
20240909,161800,776074645,3250,3250,3250,3250,0
|
|
20240909,161700,776074645,3250,3250,3250,3250,0
|
|
20240909,161600,776074645,3250,3250,3250,3250,0
|
|
20240909,161500,776074645,3250,3250,3250,3250,0
|
|
20240909,161400,776074645,3250,3250,3250,3250,3577
|
|
20240909,161300,776074645,3250,3250,3250,3250,0
|
|
20240909,161200,776074645,3250,3250,3250,3250,0
|
|
20240909,161100,776074645,3250,3250,3250,3250,0
|
|
20240909,161000,776074645,3250,3250,3250,3250,0
|
|
20240909,160900,776074645,3250,3250,3250,3250,0
|
|
20240909,160800,776074645,3250,3250,3250,3250,0
|
|
20240909,160700,776074645,3250,3250,3250,3250,0
|
|
20240909,160600,776074645,3250,3250,3250,3250,0
|
|
20240909,160500,776074645,3250,3250,3250,3250,0
|
|
20240909,160400,776074645,3250,3250,3250,3250,0
|
|
20240909,160300,776074645,3250,3250,3250,3250,0
|
|
20240909,160200,776074645,3250,3250,3250,3250,0
|
|
20240909,160100,776074645,3250,3250,3250,3250,0
|
|
20240909,160000,776074645,3250,3250,3250,3250,0
|
|
20240909,155900,776074645,3250,3250,3250,3250,0
|
|
20240909,155800,776074645,3250,3250,3250,3250,0
|
|
20240909,155700,776074645,3250,3250,3250,3250,0
|
|
20240909,155600,776074645,3250,3250,3250,3250,0
|
|
20240909,155500,776074645,3250,3250,3250,3250,0
|
|
20240909,155400,776074645,3250,3250,3250,3250,0
|
|
20240909,155300,776074645,3250,3250,3250,3250,0
|
|
20240909,155200,776074645,3250,3250,3250,3250,0
|
|
20240909,155100,776074645,3250,3250,3250,3250,0
|
|
20240909,155000,776074645,3250,3250,3250,3250,0
|
|
20240909,154900,776074645,3250,3250,3250,3250,0
|
|
20240909,154800,776074645,3250,3250,3250,3250,0
|
|
20240909,154700,776074645,3250,3250,3250,3250,0
|
|
20240909,154600,776074645,3250,3250,3250,3250,0
|
|
20240909,154500,776074645,3250,3250,3250,3250,0
|
|
20240909,154400,776074645,3250,3250,3250,3250,3577
|
|
20240909,154300,776074645,3250,3250,3250,3250,0
|
|
20240909,154200,776074645,3250,3250,3250,3250,0
|
|
20240909,154100,776074645,3250,3250,3250,3250,0
|
|
20240909,154000,776074645,3250,3250,3250,3250,0
|
|
20240909,153900,776074645,3250,3250,3250,3250,0
|
|
20240909,153800,776074645,3250,3250,3250,3250,0
|
|
20240909,153700,776074645,3250,3250,3250,3250,0
|
|
20240909,153600,776074645,3250,3250,3250,3250,0
|
|
20240909,153500,776074645,3250,3250,3250,3250,0
|
|
20240909,153400,776074645,3250,3250,3250,3250,0
|
|
20240909,153300,776074645,3250,3250,3250,3250,0
|
|
20240909,153200,776074645,3250,3250,3250,3250,0
|
|
20240909,153100,776074645,3250,3250,3250,3250,0
|
|
20240909,153000,776074645,3250,3250,3250,3250,3577
|
|
20240909,152900,764449395,3360,3360,3360,3360,0
|
|
20240909,152800,764449395,3360,3360,3360,3360,0
|
|
20240909,152700,764449395,3360,3360,3360,3360,0
|
|
20240909,152600,764449395,3360,3360,3360,3360,0
|
|
20240909,152500,764449395,3360,3360,3360,3360,0
|
|
20240909,152400,764449395,3360,3360,3360,3360,0
|
|
20240909,152300,764449395,3360,3360,3360,3360,0
|
|
20240909,152200,764449395,3360,3360,3360,3360,0
|
|
20240909,152100,764449395,3360,3360,3360,3360,0
|
|
20240909,152000,764449395,3360,3360,3360,3360,0
|
|
20240909,151900,764449395,3360,3335,3360,3330,904
|
|
20240909,151800,761428210,3305,3335,3335,3305,1742
|
|
20240909,151700,755670680,3340,3340,3340,3340,2
|
|
20240909,151600,755664000,3340,3350,3350,3310,1367
|
|
20240909,151500,751131360,3370,3370,3370,3370,0
|
|
20240909,151400,751131360,3370,3370,3370,3370,0
|
|
20240909,151300,751131360,3370,3355,3375,3315,4171
|
|
20240909,151200,737185710,3380,3380,3380,3350,390
|
|
20240909,151100,735872700,3375,3375,3375,3370,1493
|
|
20240909,151000,730833840,3380,3350,3380,3350,2097
|
|
20240909,150900,723798390,3350,3340,3350,3340,1475
|
|
20240909,150800,718857160,3340,3340,3340,3340,57
|
|
20240909,150700,718666780,3330,3345,3345,3330,1053
|
|
20240909,150600,715159420,3345,3345,3345,3345,186
|
|
20240909,150500,714537250,3345,3350,3350,3345,234
|
|
20240909,150400,713754360,3350,3350,3350,3350,441
|
|
20240909,150300,712277010,3350,3350,3350,3350,300
|
|
20240909,150200,711272010,3350,3350,3350,3350,12
|
|
20240909,150100,711231810,3350,3350,3350,3350,55
|
|
20240909,150000,711047560,3350,3350,3350,3350,337
|
|
20240909,145900,709918610,3350,3355,3355,3350,1941
|
|
20240909,145800,703409055,3355,3375,3375,3355,1174
|
|
20240909,145700,699466485,3380,3370,3385,3370,8
|
|
20240909,145600,699439495,3360,3360,3360,3360,100
|
|
20240909,145500,699103495,3370,3370,3375,3370,104
|
|
20240909,145400,698752745,3360,3360,3360,3360,0
|
|
20240909,145300,698752745,3360,3370,3370,3360,588
|
|
20240909,145200,696772015,3370,3380,3380,3370,85
|
|
20240909,145100,696485080,3385,3385,3385,3385,0
|
|
20240909,145000,696485080,3385,3385,3385,3385,23
|
|
20240909,144900,696407225,3390,3390,3390,3390,0
|
|
20240909,144800,696407225,3390,3390,3390,3390,109
|
|
20240909,144700,696037715,3390,3390,3390,3390,0
|
|
20240909,144600,696037715,3390,3395,3395,3390,23
|
|
20240909,144500,695959740,3400,3400,3400,3400,0
|
|
20240909,144400,695959740,3400,3395,3400,3395,2
|
|
20240909,144300,695952945,3395,3395,3395,3395,2
|
|
20240909,144200,695946155,3395,3395,3395,3395,1
|
|
20240909,144100,695942760,3400,3400,3400,3400,0
|
|
20240909,144000,695942760,3400,3400,3400,3400,0
|
|
20240909,143900,695942760,3400,3400,3400,3400,200
|
|
20240909,143800,695262760,3400,3400,3400,3400,0
|
|
20240909,143700,695262760,3400,3400,3400,3400,0
|
|
20240909,143600,695262760,3400,3400,3400,3400,0
|
|
20240909,143500,695262760,3400,3395,3400,3395,1190
|
|
20240909,143400,691216845,3400,3395,3400,3395,10
|
|
20240909,143300,691182890,3400,3400,3400,3400,0
|
|
20240909,143200,691182890,3400,3400,3400,3400,10
|
|
20240909,143100,691148890,3400,3400,3400,3400,60
|
|
20240909,143000,690944890,3400,3400,3400,3400,50
|
|
20240909,142900,690774890,3400,3395,3400,3395,6
|
|
20240909,142800,690754515,3400,3400,3400,3400,25
|
|
20240909,142700,690669515,3395,3395,3395,3395,84
|
|
20240909,142600,690384335,3400,3400,3400,3400,0
|
|
20240909,142500,690384335,3400,3395,3400,3395,18
|
|
20240909,142400,690323220,3400,3395,3400,3395,2
|
|
20240909,142300,690316425,3400,3400,3400,3400,0
|
|
20240909,142200,690316425,3400,3400,3400,3380,102
|
|
20240909,142100,689971580,3375,3395,3395,3375,100
|
|
20240909,142000,689633990,3400,3400,3400,3400,0
|
|
20240909,141900,689633990,3400,3400,3400,3400,1
|
|
20240909,141800,689630590,3395,3395,3395,3395,490
|
|
20240909,141700,687967040,3395,3395,3395,3390,4
|
|
20240909,141600,687953470,3385,3390,3400,3385,340
|
|
20240909,141500,686800765,3390,3390,3390,3390,390
|
|
20240909,141400,685478665,3390,3390,3390,3390,10
|
|
20240909,141300,685444765,3390,3390,3390,3390,305
|
|
20240909,141200,684410815,3395,3395,3395,3395,0
|
|
20240909,141100,684410815,3395,3395,3395,3395,0
|
|
20240909,141000,684410815,3395,3395,3395,3390,32
|
|
20240909,140900,684302210,3395,3395,3395,3395,4
|
|
20240909,140800,684288630,3400,3390,3400,3390,171
|
|
20240909,140700,683708365,3395,3385,3395,3385,374
|
|
20240909,140600,682441370,3375,3370,3375,3370,229
|
|
20240909,140500,681669605,3375,3355,3375,3355,198
|
|
20240909,140400,681005295,3380,3380,3380,3380,48
|
|
20240909,140300,680843055,3380,3380,3380,3380,0
|
|
20240909,140200,680843055,3380,3380,3380,3380,0
|
|
20240909,140100,680843055,3380,3380,3380,3380,0
|
|
20240909,140000,680843055,3380,3380,3380,3380,26
|
|
20240909,135900,680755175,3385,3385,3385,3385,41
|
|
20240909,135800,680616390,3375,3370,3375,3370,81
|
|
20240909,135700,680343055,3370,3370,3370,3370,3
|
|
20240909,135600,680332945,3370,3370,3370,3370,1
|
|
20240909,135500,680329575,3370,3370,3370,3370,10
|
|
20240909,135400,680295875,3375,3375,3375,3375,0
|
|
20240909,135300,680295875,3375,3360,3375,3340,525
|
|
20240909,135200,678535855,3395,3395,3395,3395,82
|
|
20240909,135100,678257465,3405,3390,3405,3390,5
|
|
20240909,135000,678240455,3390,3395,3405,3350,2280
|
|
20240909,134900,670586650,3395,3395,3395,3395,44
|
|
20240909,134800,670437270,3395,3395,3395,3395,12
|
|
20240909,134700,670396530,3395,3395,3395,3395,0
|
|
20240909,134600,670396530,3395,3375,3395,3375,2
|
|
20240909,134500,670389760,3370,3370,3370,3370,163
|
|
20240909,134400,669840450,3395,3395,3395,3395,0
|
|
20240909,134300,669840450,3395,3370,3395,3370,5
|
|
20240909,134200,669823525,3400,3380,3400,3375,349
|
|
20240909,134100,668645455,3410,3385,3410,3375,1001
|
|
20240909,134000,665258005,3410,3400,3410,3385,302
|
|
20240909,133900,664235385,3410,3410,3410,3410,863
|
|
20240909,133800,661292555,3410,3410,3410,3410,12
|
|
20240909,133700,661251635,3410,3410,3410,3410,4
|
|
20240909,133600,661237995,3410,3410,3410,3385,3034
|
|
20240909,133500,650965555,3410,3410,3410,3410,8
|
|
20240909,133400,650938275,3410,3380,3410,3380,2
|
|
20240909,133300,650931485,3410,3410,3410,3390,119
|
|
20240909,133200,650526535,3410,3410,3410,3390,523
|
|
20240909,133100,648753125,3410,3385,3410,3385,274
|
|
20240909,133000,647825610,3385,3390,3390,3385,755
|
|
20240909,132900,645267345,3415,3390,3415,3390,12
|
|
20240909,132800,645226640,3390,3390,3390,3390,1000
|
|
20240909,132700,641836640,3395,3400,3400,3390,1606
|
|
20240909,132600,636385770,3420,3420,3420,3420,0
|
|
20240909,132500,636385770,3420,3420,3420,3420,5
|
|
20240909,132400,636368670,3420,3390,3420,3390,167
|
|
20240909,132300,635800360,3390,3410,3410,3390,20
|
|
20240909,132200,635732480,3410,3410,3410,3410,0
|
|
20240909,132100,635732480,3410,3405,3410,3390,2004
|
|
20240909,132000,628928015,3410,3410,3410,3410,0
|
|
20240909,131900,628928015,3410,3410,3410,3410,4
|
|
20240909,131800,628914375,3410,3410,3410,3410,0
|
|
20240909,131700,628914375,3410,3395,3410,3395,2
|
|
20240909,131600,628907570,3395,3395,3410,3395,19
|
|
20240909,131500,628842920,3395,3410,3410,3395,5
|
|
20240909,131400,628825885,3395,3410,3410,3395,92
|
|
20240909,131300,628513485,3410,3410,3410,3395,304
|
|
20240909,131200,627479845,3415,3420,3430,3390,6921
|
|
20240909,131100,603914535,3420,3420,3420,3420,0
|
|
20240909,131000,603914535,3420,3420,3420,3420,0
|
|
20240909,130900,603914535,3420,3425,3430,3420,849
|
|
20240909,130800,601009655,3430,3430,3430,3430,199
|
|
20240909,130700,600327085,3430,3430,3430,3425,616
|
|
20240909,130600,598214760,3460,3445,3460,3415,2344
|
|
20240909,130500,590166990,3445,3445,3445,3445,3
|
|
20240909,130400,590156655,3465,3465,3465,3465,0
|
|
20240909,130300,590156655,3465,3445,3465,3445,3
|
|
20240909,130200,590146300,3470,3470,3470,3470,0
|
|
20240909,130100,590146300,3470,3470,3470,3470,276
|
|
20240909,130000,589188580,3470,3470,3470,3470,298
|
|
20240909,125900,588154520,3470,3465,3470,3465,66
|
|
20240909,125800,587925510,3465,3465,3465,3465,221
|
|
20240909,125700,587159745,3465,3465,3465,3465,0
|
|
20240909,125600,587159745,3465,3465,3465,3465,0
|
|
20240909,125500,587159745,3465,3465,3465,3465,1
|
|
20240909,125400,587156280,3450,3450,3450,3450,0
|
|
20240909,125300,587156280,3450,3450,3450,3450,0
|
|
20240909,125200,587156280,3450,3450,3450,3450,1
|
|
20240909,125100,587152830,3465,3465,3465,3465,0
|
|
20240909,125000,587152830,3465,3465,3465,3465,0
|
|
20240909,124900,587152830,3465,3465,3465,3465,0
|
|
20240909,124800,587152830,3465,3460,3465,3405,992
|
|
20240909,124700,583751420,3460,3460,3460,3460,0
|
|
20240909,124600,583751420,3460,3460,3460,3460,1702
|
|
20240909,124500,577862500,3470,3470,3470,3470,0
|
|
20240909,124400,577862500,3470,3470,3470,3470,0
|
|
20240909,124300,577862500,3470,3470,3470,3470,0
|
|
20240909,124200,577862500,3470,3470,3470,3470,0
|
|
20240909,124100,577862500,3470,3470,3470,3470,0
|
|
20240909,124000,577862500,3470,3470,3470,3470,0
|
|
20240909,123900,577862500,3470,3470,3470,3470,10
|
|
20240909,123800,577827800,3450,3450,3450,3450,0
|
|
20240909,123700,577827800,3450,3460,3460,3450,132
|
|
20240909,123600,577371095,3460,3460,3460,3460,2000
|
|
20240909,123500,570451095,3485,3485,3485,3485,0
|
|
20240909,123400,570451095,3485,3475,3485,3475,766
|
|
20240909,123300,567785385,3475,3475,3475,3475,0
|
|
20240909,123200,567785385,3475,3475,3475,3475,290
|
|
20240909,123100,566777635,3475,3475,3475,3475,0
|
|
20240909,123000,566777635,3475,3475,3475,3475,0
|
|
20240909,122900,566777635,3475,3475,3475,3475,14
|
|
20240909,122800,566728985,3475,3475,3475,3475,0
|
|
20240909,122700,566728985,3475,3475,3475,3475,0
|
|
20240909,122600,566728985,3475,3465,3475,3465,2878
|
|
20240909,122500,556741120,3465,3465,3465,3465,450
|
|
20240909,122400,555181870,3455,3460,3460,3455,12
|
|
20240909,122300,555140405,3465,3465,3465,3465,0
|
|
20240909,122200,555140405,3465,3465,3465,3465,0
|
|
20240909,122100,555140405,3465,3460,3465,3460,57
|
|
20240909,122000,554942975,3460,3460,3460,3460,0
|
|
20240909,121900,554942975,3460,3460,3460,3460,2
|
|
20240909,121800,554936055,3460,3460,3460,3460,40
|
|
20240909,121700,554797655,3460,3460,3460,3460,0
|
|
20240909,121600,554797655,3460,3420,3460,3420,1926
|
|
20240909,121500,548158370,3420,3420,3420,3420,400
|
|
20240909,121400,546790370,3420,3420,3420,3420,3
|
|
20240909,121300,546780110,3420,3420,3420,3420,0
|
|
20240909,121200,546780110,3420,3420,3420,3420,0
|
|
20240909,121100,546780110,3420,3420,3420,3420,15
|
|
20240909,121000,546728810,3420,3420,3420,3420,0
|
|
20240909,120900,546728810,3420,3420,3420,3420,292
|
|
20240909,120800,545730170,3430,3430,3430,3430,0
|
|
20240909,120700,545730170,3430,3430,3430,3430,0
|
|
20240909,120600,545730170,3430,3430,3430,3430,0
|
|
20240909,120500,545730170,3430,3430,3430,3430,0
|
|
20240909,120400,545730170,3430,3430,3430,3430,0
|
|
20240909,120300,545730170,3430,3430,3430,3430,0
|
|
20240909,120200,545730170,3430,3430,3430,3430,0
|
|
20240909,120100,545730170,3430,3430,3430,3430,0
|
|
20240909,120000,545730170,3430,3430,3430,3430,3
|
|
20240909,115900,545719880,3430,3430,3430,3430,0
|
|
20240909,115800,545719880,3430,3430,3430,3430,0
|
|
20240909,115700,545719880,3430,3430,3430,3430,1
|
|
20240909,115600,545716450,3430,3430,3430,3430,66
|
|
20240909,115500,545490070,3440,3440,3440,3440,0
|
|
20240909,115400,545490070,3440,3440,3440,3440,0
|
|
20240909,115300,545490070,3440,3430,3440,3430,260
|
|
20240909,115200,544598235,3430,3430,3430,3430,0
|
|
20240909,115100,544598235,3430,3430,3430,3430,0
|
|
20240909,115000,544598235,3430,3430,3430,3430,1
|
|
20240909,114900,544594805,3410,3410,3410,3410,0
|
|
20240909,114800,544594805,3410,3410,3410,3410,0
|
|
20240909,114700,544594805,3410,3410,3410,3410,0
|
|
20240909,114600,544594805,3410,3410,3410,3410,0
|
|
20240909,114500,544594805,3410,3410,3410,3410,0
|
|
20240909,114400,544594805,3410,3410,3410,3410,0
|
|
20240909,114300,544594805,3410,3410,3410,3410,0
|
|
20240909,114200,544594805,3410,3410,3410,3410,1965
|
|
20240909,114100,537894155,3405,3405,3405,3405,0
|
|
20240909,114000,537894155,3405,3405,3405,3405,0
|
|
20240909,113900,537894155,3405,3405,3405,3405,0
|
|
20240909,113800,537894155,3405,3405,3405,3405,5
|
|
20240909,113700,537877130,3425,3425,3425,3425,0
|
|
20240909,113600,537877130,3425,3425,3425,3425,0
|
|
20240909,113500,537877130,3425,3425,3425,3425,3069
|
|
20240909,113400,527365805,3425,3425,3425,3425,0
|
|
20240909,113300,527365805,3425,3425,3425,3425,0
|
|
20240909,113200,527365805,3425,3425,3425,3425,50
|
|
20240909,113100,527194555,3425,3425,3425,3425,0
|
|
20240909,113000,527194555,3425,3425,3425,3425,0
|
|
20240909,112900,527194555,3425,3425,3425,3425,0
|
|
20240909,112800,527194555,3425,3425,3425,3425,371
|
|
20240909,112700,525923880,3425,3405,3425,3400,1501
|
|
20240909,112600,520819525,3425,3425,3425,3425,0
|
|
20240909,112500,520819525,3425,3425,3425,3425,0
|
|
20240909,112400,520819525,3425,3425,3425,3425,0
|
|
20240909,112300,520819525,3425,3425,3425,3425,0
|
|
20240909,112200,520819525,3425,3425,3425,3425,0
|
|
20240909,112100,520819525,3425,3425,3425,3425,0
|
|
20240909,112000,520819525,3425,3425,3425,3425,0
|
|
20240909,111900,520819525,3425,3425,3425,3425,5
|
|
20240909,111800,520802400,3425,3425,3425,3425,0
|
|
20240909,111700,520802400,3425,3425,3425,3425,0
|
|
20240909,111600,520802400,3425,3425,3425,3425,0
|
|
20240909,111500,520802400,3425,3425,3425,3425,0
|
|
20240909,111400,520802400,3425,3425,3425,3425,1
|
|
20240909,111300,520798975,3425,3425,3425,3425,0
|
|
20240909,111200,520798975,3425,3425,3425,3425,0
|
|
20240909,111100,520798975,3425,3405,3425,3405,17
|
|
20240909,111000,520741070,3425,3425,3425,3425,0
|
|
20240909,110900,520741070,3425,3425,3425,3425,0
|
|
20240909,110800,520741070,3425,3425,3425,3425,1
|
|
20240909,110700,520737645,3400,3420,3420,3400,852
|
|
20240909,110600,517839330,3420,3420,3420,3420,700
|
|
20240909,110500,515445330,3425,3425,3425,3425,248
|
|
20240909,110400,514595930,3425,3425,3425,3425,148
|
|
20240909,110300,514089030,3425,3425,3425,3425,40
|
|
20240909,110200,513952030,3430,3430,3430,3430,0
|
|
20240909,110100,513952030,3430,3430,3430,3430,0
|
|
20240909,110000,513952030,3430,3430,3430,3430,0
|
|
20240909,105900,513952030,3430,3430,3430,3430,1
|
|
20240909,105800,513948600,3425,3425,3425,3425,33
|
|
20240909,105700,513835575,3430,3430,3430,3430,0
|
|
20240909,105600,513835575,3430,3425,3430,3420,1216
|
|
20240909,105500,509671670,3430,3430,3430,3430,50
|
|
20240909,105400,509500170,3430,3420,3430,3420,106
|
|
20240909,105300,509137590,3425,3425,3425,3425,648
|
|
20240909,105200,506918190,3425,3425,3425,3420,634
|
|
20240909,105100,504747265,3425,3425,3425,3425,1
|
|
20240909,105000,504743840,3420,3420,3420,3420,1
|
|
20240909,104900,504740420,3420,3425,3425,3420,57
|
|
20240909,104800,504545470,3425,3425,3425,3425,2
|
|
20240909,104700,504538620,3420,3420,3420,3420,353
|
|
20240909,104600,503331360,3425,3425,3425,3425,29
|
|
20240909,104500,503232035,3425,3420,3425,3420,1584
|
|
20240909,104400,497814750,3420,3420,3420,3420,1
|
|
20240909,104300,497811330,3410,3410,3410,3410,49
|
|
20240909,104200,497644240,3420,3420,3420,3420,600
|
|
20240909,104100,495592240,3420,3420,3420,3420,0
|
|
20240909,104000,495592240,3420,3395,3420,3390,51
|
|
20240909,103900,495418725,3395,3400,3400,3395,549
|
|
20240909,103800,493552160,3400,3405,3405,3400,2795
|
|
20240909,103700,484048240,3430,3430,3430,3430,0
|
|
20240909,103600,484048240,3430,3430,3430,3430,0
|
|
20240909,103500,484048240,3430,3430,3430,3430,0
|
|
20240909,103400,484048240,3430,3430,3430,3430,0
|
|
20240909,103300,484048240,3430,3425,3430,3425,137
|
|
20240909,103200,483578910,3425,3410,3425,3410,497
|
|
20240909,103100,481884125,3430,3420,3430,3410,3057
|
|
20240909,103000,471434415,3430,3430,3430,3430,0
|
|
20240909,102900,471434415,3430,3430,3430,3430,0
|
|
20240909,102800,471434415,3430,3430,3430,3420,23
|
|
20240909,102700,471355625,3440,3440,3440,3440,110
|
|
20240909,102600,470977225,3440,3430,3440,3420,174
|
|
20240909,102500,470381285,3435,3440,3440,3435,820
|
|
20240909,102400,467564485,3440,3440,3440,3440,39
|
|
20240909,102300,467430325,3440,3440,3440,3440,1
|
|
20240909,102200,467426885,3430,3430,3430,3430,0
|
|
20240909,102100,467426885,3430,3430,3430,3430,0
|
|
20240909,102000,467426885,3430,3430,3430,3430,1000
|
|
20240909,101900,463996885,3445,3445,3445,3445,2
|
|
20240909,101800,463989995,3445,3445,3445,3445,0
|
|
20240909,101700,463989995,3445,3445,3445,3445,7
|
|
20240909,101600,463965880,3445,3445,3445,3445,0
|
|
20240909,101500,463965880,3445,3445,3445,3445,40
|
|
20240909,101400,463828080,3425,3425,3425,3425,0
|
|
20240909,101300,463828080,3425,3425,3425,3425,0
|
|
20240909,101200,463828080,3425,3450,3450,3425,162
|
|
20240909,101100,463272105,3420,3420,3420,3420,0
|
|
20240909,101000,463272105,3420,3425,3425,3420,421
|
|
20240909,100900,461831050,3460,3450,3460,3450,600
|
|
20240909,100800,459755140,3425,3450,3450,3425,6
|
|
20240909,100700,459734540,3450,3425,3450,3425,1510
|
|
20240909,100600,454532950,3430,3430,3430,3430,1
|
|
20240909,100500,454529520,3430,3430,3430,3430,1
|
|
20240909,100400,454526090,3445,3445,3445,3440,442
|
|
20240909,100300,453003420,3440,3420,3440,3420,228
|
|
20240909,100200,452223580,3440,3445,3445,3440,80
|
|
20240909,100100,451948130,3445,3445,3445,3445,40
|
|
20240909,100000,451810330,3445,3445,3445,3445,0
|
|
20240909,095900,451810330,3445,3435,3445,3435,315
|
|
20240909,095800,450728295,3435,3435,3435,3435,1
|
|
20240909,095700,450724860,3395,3400,3400,3395,232
|
|
20240909,095600,449936075,3400,3435,3435,3400,124
|
|
20240909,095500,449510575,3400,3415,3415,3400,1363
|
|
20240909,095400,444865700,3435,3405,3435,3405,267
|
|
20240909,095300,443955690,3430,3435,3435,3400,5225
|
|
20240909,095200,426125615,3440,3470,3470,3440,3927
|
|
20240909,095100,412594540,3450,3450,3450,3450,312
|
|
20240909,095000,411518140,3445,3455,3455,3445,7237
|
|
20240909,094900,386539220,3475,3480,3480,3475,149
|
|
20240909,094800,386020725,3480,3460,3480,3455,2550
|
|
20240909,094700,377200450,3490,3490,3490,3490,37
|
|
20240909,094600,377071320,3495,3490,3495,3490,788
|
|
20240909,094500,374318345,3490,3455,3490,3455,52
|
|
20240909,094400,374136900,3490,3490,3490,3490,4
|
|
20240909,094300,374122940,3490,3465,3490,3455,1421
|
|
20240909,094200,369206620,3495,3495,3495,3495,100
|
|
20240909,094100,368857120,3495,3495,3495,3495,1
|
|
20240909,094000,368853625,3455,3500,3500,3455,4177
|
|
20240909,093900,354306880,3500,3510,3510,3500,2312
|
|
20240909,093800,346201515,3510,3505,3535,3505,100
|
|
20240909,093700,345850865,3520,3525,3540,3515,5150
|
|
20240909,093600,327705410,3540,3540,3540,3530,3642
|
|
20240909,093500,314835270,3530,3520,3540,3520,6789
|
|
20240909,093400,290838265,3520,3500,3520,3500,1543
|
|
20240909,093300,285420215,3505,3500,3505,3500,946
|
|
20240909,093200,282108960,3500,3505,3505,3500,69
|
|
20240909,093100,281867355,3500,3500,3500,3500,172
|
|
20240909,093000,281265355,3500,3500,3500,3500,300
|
|
20240909,092900,280215355,3505,3495,3505,3465,3717
|
|
20240909,092800,267207380,3495,3480,3495,3455,1884
|
|
20240909,092700,260684975,3510,3510,3510,3510,0
|
|
20240909,092600,260684975,3510,3510,3510,3510,39
|
|
20240909,092500,260548085,3510,3500,3520,3500,3029
|
|
20240909,092400,249920085,3520,3500,3520,3500,3596
|
|
20240909,092300,237311065,3500,3475,3500,3475,2523
|
|
20240909,092200,228530565,3500,3475,3500,3450,3664
|
|
20240909,092100,215772720,3475,3475,3475,3475,100
|
|
20240909,092000,215425220,3475,3475,3475,3475,0
|
|
20240909,091900,215425220,3475,3475,3475,3475,2250
|
|
20240909,091800,207606470,3475,3475,3475,3475,17
|
|
20240909,091700,207547395,3475,3475,3475,3475,10
|
|
20240909,091600,207512645,3475,3475,3475,3475,14
|
|
20240909,091500,207463995,3475,3470,3475,3470,4
|
|
20240909,091400,207450110,3470,3465,3475,3465,3852
|
|
20240909,091300,194090315,3440,3435,3470,3435,589
|
|
20240909,091200,192064070,3435,3435,3435,3435,0
|
|
20240909,091100,192064070,3435,3470,3475,3435,1294
|
|
20240909,091000,187578720,3475,3460,3475,3415,1487
|
|
20240909,090900,182492785,3460,3475,3490,3460,2573
|
|
20240909,090800,173580825,3475,3460,3475,3425,995
|
|
20240909,090700,170131250,3475,3475,3475,3475,103
|
|
20240909,090600,169773325,3475,3485,3485,3460,1125
|
|
20240909,090500,165877515,3500,3495,3500,3460,5133
|
|
20240909,090400,147949295,3485,3530,3530,3485,10657
|
|
20240909,090300,110541250,3530,3505,3530,3500,2925
|
|
20240909,090200,100262190,3500,3500,3540,3500,8436
|
|
20240909,090100,70436330,3535,3480,3535,3480,6360
|
|
20240909,090000,48107390,3460,3505,3505,3460,13773
|