737 lines
36 KiB
CSV
737 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,211400,5800465005,4355,4355,4355,4355,44355
|
|
20240902,211300,5800465005,4355,4355,4355,4355,0
|
|
20240902,211200,5800465005,4355,4355,4355,4355,0
|
|
20240902,211100,5800465005,4355,4355,4355,4355,0
|
|
20240902,211000,5800465005,4355,4355,4355,4355,0
|
|
20240902,210900,5800465005,4355,4355,4355,4355,0
|
|
20240902,210800,5800465005,4355,4355,4355,4355,0
|
|
20240902,210700,5800465005,4355,4355,4355,4355,0
|
|
20240902,210600,5800465005,4355,4355,4355,4355,0
|
|
20240902,210500,5800465005,4355,4355,4355,4355,0
|
|
20240902,210400,5800465005,4355,4355,4355,4355,0
|
|
20240902,210300,5800465005,4355,4355,4355,4355,0
|
|
20240902,210200,5800465005,4355,4355,4355,4355,0
|
|
20240902,210100,5800465005,4355,4355,4355,4355,0
|
|
20240902,210000,5800465005,4355,4355,4355,4355,0
|
|
20240902,205900,5800465005,4355,4355,4355,4355,0
|
|
20240902,205800,5800465005,4355,4355,4355,4355,0
|
|
20240902,205700,5800465005,4355,4355,4355,4355,0
|
|
20240902,205600,5800465005,4355,4355,4355,4355,0
|
|
20240902,205500,5800465005,4355,4355,4355,4355,0
|
|
20240902,205400,5800465005,4355,4355,4355,4355,0
|
|
20240902,205300,5800465005,4355,4355,4355,4355,0
|
|
20240902,205200,5800465005,4355,4355,4355,4355,0
|
|
20240902,205100,5800465005,4355,4355,4355,4355,0
|
|
20240902,205000,5800465005,4355,4355,4355,4355,0
|
|
20240902,204900,5800465005,4355,4355,4355,4355,0
|
|
20240902,204800,5800465005,4355,4355,4355,4355,0
|
|
20240902,204700,5800465005,4355,4355,4355,4355,0
|
|
20240902,204600,5800465005,4355,4355,4355,4355,0
|
|
20240902,204500,5800465005,4355,4355,4355,4355,0
|
|
20240902,204400,5800465005,4355,4355,4355,4355,44355
|
|
20240902,204300,5800465005,4355,4355,4355,4355,0
|
|
20240902,204200,5800465005,4355,4355,4355,4355,0
|
|
20240902,204100,5800465005,4355,4355,4355,4355,0
|
|
20240902,204000,5800465005,4355,4355,4355,4355,0
|
|
20240902,203900,5800465005,4355,4355,4355,4355,0
|
|
20240902,203800,5800465005,4355,4355,4355,4355,0
|
|
20240902,203700,5800465005,4355,4355,4355,4355,0
|
|
20240902,203600,5800465005,4355,4355,4355,4355,0
|
|
20240902,203500,5800465005,4355,4355,4355,4355,0
|
|
20240902,203400,5800465005,4355,4355,4355,4355,0
|
|
20240902,203300,5800465005,4355,4355,4355,4355,0
|
|
20240902,203200,5800465005,4355,4355,4355,4355,0
|
|
20240902,203100,5800465005,4355,4355,4355,4355,0
|
|
20240902,203000,5800465005,4355,4355,4355,4355,0
|
|
20240902,202900,5800465005,4355,4355,4355,4355,0
|
|
20240902,202800,5800465005,4355,4355,4355,4355,0
|
|
20240902,202700,5800465005,4355,4355,4355,4355,0
|
|
20240902,202600,5800465005,4355,4355,4355,4355,0
|
|
20240902,202500,5800465005,4355,4355,4355,4355,0
|
|
20240902,202400,5800465005,4355,4355,4355,4355,0
|
|
20240902,202300,5800465005,4355,4355,4355,4355,0
|
|
20240902,202200,5800465005,4355,4355,4355,4355,0
|
|
20240902,202100,5800465005,4355,4355,4355,4355,0
|
|
20240902,202000,5800465005,4355,4355,4355,4355,0
|
|
20240902,201900,5800465005,4355,4355,4355,4355,0
|
|
20240902,201800,5800465005,4355,4355,4355,4355,0
|
|
20240902,201700,5800465005,4355,4355,4355,4355,0
|
|
20240902,201600,5800465005,4355,4355,4355,4355,0
|
|
20240902,201500,5800465005,4355,4355,4355,4355,0
|
|
20240902,201400,5800465005,4355,4355,4355,4355,44355
|
|
20240902,201300,5800465005,4355,4355,4355,4355,0
|
|
20240902,201200,5800465005,4355,4355,4355,4355,0
|
|
20240902,201100,5800465005,4355,4355,4355,4355,0
|
|
20240902,201000,5800465005,4355,4355,4355,4355,0
|
|
20240902,200900,5800465005,4355,4355,4355,4355,0
|
|
20240902,200800,5800465005,4355,4355,4355,4355,0
|
|
20240902,200700,5800465005,4355,4355,4355,4355,0
|
|
20240902,200600,5800465005,4355,4355,4355,4355,0
|
|
20240902,200500,5800465005,4355,4355,4355,4355,0
|
|
20240902,200400,5800465005,4355,4355,4355,4355,0
|
|
20240902,200300,5800465005,4355,4355,4355,4355,0
|
|
20240902,200200,5800465005,4355,4355,4355,4355,0
|
|
20240902,200100,5800465005,4355,4355,4355,4355,0
|
|
20240902,200000,5800465005,4355,4355,4355,4355,0
|
|
20240902,195900,5800465005,4355,4355,4355,4355,0
|
|
20240902,195800,5800465005,4355,4355,4355,4355,0
|
|
20240902,195700,5800465005,4355,4355,4355,4355,0
|
|
20240902,195600,5800465005,4355,4355,4355,4355,0
|
|
20240902,195500,5800465005,4355,4355,4355,4355,0
|
|
20240902,195400,5800465005,4355,4355,4355,4355,0
|
|
20240902,195300,5800465005,4355,4355,4355,4355,0
|
|
20240902,195200,5800465005,4355,4355,4355,4355,0
|
|
20240902,195100,5800465005,4355,4355,4355,4355,0
|
|
20240902,195000,5800465005,4355,4355,4355,4355,0
|
|
20240902,194900,5800465005,4355,4355,4355,4355,0
|
|
20240902,194800,5800465005,4355,4355,4355,4355,0
|
|
20240902,194700,5800465005,4355,4355,4355,4355,0
|
|
20240902,194600,5800465005,4355,4355,4355,4355,0
|
|
20240902,194500,5800465005,4355,4355,4355,4355,0
|
|
20240902,194400,5800465005,4355,4355,4355,4355,44355
|
|
20240902,194300,5800465005,4355,4355,4355,4355,0
|
|
20240902,194200,5800465005,4355,4355,4355,4355,0
|
|
20240902,194100,5800465005,4355,4355,4355,4355,0
|
|
20240902,194000,5800465005,4355,4355,4355,4355,0
|
|
20240902,193900,5800465005,4355,4355,4355,4355,0
|
|
20240902,193800,5800465005,4355,4355,4355,4355,0
|
|
20240902,193700,5800465005,4355,4355,4355,4355,0
|
|
20240902,193600,5800465005,4355,4355,4355,4355,0
|
|
20240902,193500,5800465005,4355,4355,4355,4355,0
|
|
20240902,193400,5800465005,4355,4355,4355,4355,0
|
|
20240902,193300,5800465005,4355,4355,4355,4355,0
|
|
20240902,193200,5800465005,4355,4355,4355,4355,0
|
|
20240902,193100,5800465005,4355,4355,4355,4355,0
|
|
20240902,193000,5800465005,4355,4355,4355,4355,0
|
|
20240902,192900,5800465005,4355,4355,4355,4355,0
|
|
20240902,192800,5800465005,4355,4355,4355,4355,0
|
|
20240902,192700,5800465005,4355,4355,4355,4355,0
|
|
20240902,192600,5800465005,4355,4355,4355,4355,0
|
|
20240902,192500,5800465005,4355,4355,4355,4355,0
|
|
20240902,192400,5800465005,4355,4355,4355,4355,0
|
|
20240902,192300,5800465005,4355,4355,4355,4355,0
|
|
20240902,192200,5800465005,4355,4355,4355,4355,0
|
|
20240902,192100,5800465005,4355,4355,4355,4355,0
|
|
20240902,192000,5800465005,4355,4355,4355,4355,0
|
|
20240902,191900,5800465005,4355,4355,4355,4355,0
|
|
20240902,191800,5800465005,4355,4355,4355,4355,0
|
|
20240902,191700,5800465005,4355,4355,4355,4355,0
|
|
20240902,191600,5800465005,4355,4355,4355,4355,0
|
|
20240902,191500,5800465005,4355,4355,4355,4355,0
|
|
20240902,191400,5800465005,4355,4355,4355,4355,44355
|
|
20240902,191300,5800465005,4355,4355,4355,4355,0
|
|
20240902,191200,5800465005,4355,4355,4355,4355,0
|
|
20240902,191100,5800465005,4355,4355,4355,4355,0
|
|
20240902,191000,5800465005,4355,4355,4355,4355,0
|
|
20240902,190900,5800465005,4355,4355,4355,4355,0
|
|
20240902,190800,5800465005,4355,4355,4355,4355,0
|
|
20240902,190700,5800465005,4355,4355,4355,4355,0
|
|
20240902,190600,5800465005,4355,4355,4355,4355,0
|
|
20240902,190500,5800465005,4355,4355,4355,4355,0
|
|
20240902,190400,5800465005,4355,4355,4355,4355,0
|
|
20240902,190300,5800465005,4355,4355,4355,4355,0
|
|
20240902,190200,5800465005,4355,4355,4355,4355,0
|
|
20240902,190100,5800465005,4355,4355,4355,4355,0
|
|
20240902,190000,5800465005,4355,4355,4355,4355,0
|
|
20240902,185900,5800465005,4355,4355,4355,4355,0
|
|
20240902,185800,5800465005,4355,4355,4355,4355,0
|
|
20240902,185700,5800465005,4355,4355,4355,4355,0
|
|
20240902,185600,5800465005,4355,4355,4355,4355,0
|
|
20240902,185500,5800465005,4355,4355,4355,4355,0
|
|
20240902,185400,5800465005,4355,4355,4355,4355,0
|
|
20240902,185300,5800465005,4355,4355,4355,4355,0
|
|
20240902,185200,5800465005,4355,4355,4355,4355,0
|
|
20240902,185100,5800465005,4355,4355,4355,4355,0
|
|
20240902,185000,5800465005,4355,4355,4355,4355,0
|
|
20240902,184900,5800465005,4355,4355,4355,4355,0
|
|
20240902,184800,5800465005,4355,4355,4355,4355,0
|
|
20240902,184700,5800465005,4355,4355,4355,4355,0
|
|
20240902,184600,5800465005,4355,4355,4355,4355,0
|
|
20240902,184500,5800465005,4355,4355,4355,4355,0
|
|
20240902,184400,5800465005,4355,4355,4355,4355,44355
|
|
20240902,184300,5800465005,4355,4355,4355,4355,0
|
|
20240902,184200,5800465005,4355,4355,4355,4355,0
|
|
20240902,184100,5800465005,4355,4355,4355,4355,0
|
|
20240902,184000,5800465005,4355,4355,4355,4355,0
|
|
20240902,183900,5800465005,4355,4355,4355,4355,0
|
|
20240902,183800,5800465005,4355,4355,4355,4355,0
|
|
20240902,183700,5800465005,4355,4355,4355,4355,0
|
|
20240902,183600,5800465005,4355,4355,4355,4355,0
|
|
20240902,183500,5800465005,4355,4355,4355,4355,0
|
|
20240902,183400,5800465005,4355,4355,4355,4355,0
|
|
20240902,183300,5800465005,4355,4355,4355,4355,0
|
|
20240902,183200,5800465005,4355,4355,4355,4355,0
|
|
20240902,183100,5800465005,4355,4355,4355,4355,0
|
|
20240902,183000,5800465005,4355,4355,4355,4355,0
|
|
20240902,182900,5800465005,4355,4355,4355,4355,0
|
|
20240902,182800,5800465005,4355,4355,4355,4355,0
|
|
20240902,182700,5800465005,4355,4355,4355,4355,0
|
|
20240902,182600,5800465005,4355,4355,4355,4355,0
|
|
20240902,182500,5800465005,4355,4355,4355,4355,0
|
|
20240902,182400,5800465005,4355,4355,4355,4355,0
|
|
20240902,182300,5800465005,4355,4355,4355,4355,0
|
|
20240902,182200,5800465005,4355,4355,4355,4355,0
|
|
20240902,182100,5800465005,4355,4355,4355,4355,0
|
|
20240902,182000,5800465005,4355,4355,4355,4355,0
|
|
20240902,181900,5800465005,4355,4355,4355,4355,0
|
|
20240902,181800,5800465005,4355,4355,4355,4355,0
|
|
20240902,181700,5800465005,4355,4355,4355,4355,0
|
|
20240902,181600,5800465005,4355,4355,4355,4355,0
|
|
20240902,181500,5800465005,4355,4355,4355,4355,0
|
|
20240902,181400,5800465005,4355,4355,4355,4355,44355
|
|
20240902,181300,5800465005,4355,4355,4355,4355,0
|
|
20240902,181200,5800465005,4355,4355,4355,4355,0
|
|
20240902,181100,5800465005,4355,4355,4355,4355,0
|
|
20240902,181000,5800465005,4355,4355,4355,4355,0
|
|
20240902,180900,5800465005,4355,4355,4355,4355,0
|
|
20240902,180800,5800465005,4355,4355,4355,4355,0
|
|
20240902,180700,5800465005,4355,4355,4355,4355,0
|
|
20240902,180600,5800465005,4355,4355,4355,4355,0
|
|
20240902,180500,5800465005,4355,4355,4355,4355,0
|
|
20240902,180400,5800465005,4355,4355,4355,4355,0
|
|
20240902,180300,5800465005,4355,4355,4355,4355,0
|
|
20240902,180200,5800465005,4355,4355,4355,4355,0
|
|
20240902,180100,5800465005,4355,4355,4355,4355,0
|
|
20240902,180000,5800465005,4355,4355,4355,4355,0
|
|
20240902,175900,5800465005,4355,4355,4355,4355,0
|
|
20240902,175800,5800465005,4355,4355,4355,4355,0
|
|
20240902,175700,5800465005,4355,4355,4355,4355,0
|
|
20240902,175600,5800465005,4355,4355,4355,4355,0
|
|
20240902,175500,5800465005,4355,4355,4355,4355,0
|
|
20240902,175400,5800465005,4355,4355,4355,4355,0
|
|
20240902,175300,5800465005,4355,4355,4355,4355,0
|
|
20240902,175200,5800465005,4355,4355,4355,4355,0
|
|
20240902,175100,5800465005,4355,4355,4355,4355,0
|
|
20240902,175000,5800465005,4355,4355,4355,4355,0
|
|
20240902,174900,5800465005,4355,4355,4355,4355,0
|
|
20240902,174800,5800465005,4355,4355,4355,4355,0
|
|
20240902,174700,5800465005,4355,4355,4355,4355,0
|
|
20240902,174600,5800465005,4355,4355,4355,4355,0
|
|
20240902,174500,5800465005,4355,4355,4355,4355,0
|
|
20240902,174400,5800465005,4355,4355,4355,4355,44355
|
|
20240902,174300,5800465005,4355,4355,4355,4355,0
|
|
20240902,174200,5800465005,4355,4355,4355,4355,0
|
|
20240902,174100,5800465005,4355,4355,4355,4355,0
|
|
20240902,174000,5800465005,4355,4355,4355,4355,0
|
|
20240902,173900,5800465005,4355,4355,4355,4355,0
|
|
20240902,173800,5800465005,4355,4355,4355,4355,0
|
|
20240902,173700,5800465005,4355,4355,4355,4355,0
|
|
20240902,173600,5800465005,4355,4355,4355,4355,0
|
|
20240902,173500,5800465005,4355,4355,4355,4355,0
|
|
20240902,173400,5800465005,4355,4355,4355,4355,0
|
|
20240902,173300,5800465005,4355,4355,4355,4355,0
|
|
20240902,173200,5800465005,4355,4355,4355,4355,0
|
|
20240902,173100,5800465005,4355,4355,4355,4355,0
|
|
20240902,173000,5800465005,4355,4355,4355,4355,0
|
|
20240902,172900,5800465005,4355,4355,4355,4355,0
|
|
20240902,172800,5800465005,4355,4355,4355,4355,0
|
|
20240902,172700,5800465005,4355,4355,4355,4355,0
|
|
20240902,172600,5800465005,4355,4355,4355,4355,0
|
|
20240902,172500,5800465005,4355,4355,4355,4355,0
|
|
20240902,172400,5800465005,4355,4355,4355,4355,0
|
|
20240902,172300,5800465005,4355,4355,4355,4355,0
|
|
20240902,172200,5800465005,4355,4355,4355,4355,0
|
|
20240902,172100,5800465005,4355,4355,4355,4355,0
|
|
20240902,172000,5800465005,4355,4355,4355,4355,0
|
|
20240902,171900,5800465005,4355,4355,4355,4355,0
|
|
20240902,171800,5800465005,4355,4355,4355,4355,0
|
|
20240902,171700,5800465005,4355,4355,4355,4355,0
|
|
20240902,171600,5800465005,4355,4355,4355,4355,0
|
|
20240902,171500,5800465005,4355,4355,4355,4355,0
|
|
20240902,171400,5800465005,4355,4355,4355,4355,44355
|
|
20240902,171300,5800465005,4355,4355,4355,4355,0
|
|
20240902,171200,5800465005,4355,4355,4355,4355,0
|
|
20240902,171100,5800465005,4355,4355,4355,4355,0
|
|
20240902,171000,5800465005,4355,4355,4355,4355,0
|
|
20240902,170900,5800465005,4355,4355,4355,4355,0
|
|
20240902,170800,5800465005,4355,4355,4355,4355,0
|
|
20240902,170700,5800465005,4355,4355,4355,4355,0
|
|
20240902,170600,5800465005,4355,4355,4355,4355,0
|
|
20240902,170500,5800465005,4355,4355,4355,4355,0
|
|
20240902,170400,5800465005,4355,4355,4355,4355,0
|
|
20240902,170300,5800465005,4355,4355,4355,4355,0
|
|
20240902,170200,5800465005,4355,4355,4355,4355,0
|
|
20240902,170100,5800465005,4355,4355,4355,4355,0
|
|
20240902,170000,5800465005,4355,4355,4355,4355,0
|
|
20240902,165900,5800465005,4355,4355,4355,4355,0
|
|
20240902,165800,5800465005,4355,4355,4355,4355,0
|
|
20240902,165700,5800465005,4355,4355,4355,4355,0
|
|
20240902,165600,5800465005,4355,4355,4355,4355,0
|
|
20240902,165500,5800465005,4355,4355,4355,4355,0
|
|
20240902,165400,5800465005,4355,4355,4355,4355,0
|
|
20240902,165300,5800465005,4355,4355,4355,4355,0
|
|
20240902,165200,5800465005,4355,4355,4355,4355,0
|
|
20240902,165100,5800465005,4355,4355,4355,4355,0
|
|
20240902,165000,5800465005,4355,4355,4355,4355,0
|
|
20240902,164900,5800465005,4355,4355,4355,4355,0
|
|
20240902,164800,5800465005,4355,4355,4355,4355,0
|
|
20240902,164700,5800465005,4355,4355,4355,4355,0
|
|
20240902,164600,5800465005,4355,4355,4355,4355,0
|
|
20240902,164500,5800465005,4355,4355,4355,4355,0
|
|
20240902,164400,5800465005,4355,4355,4355,4355,44355
|
|
20240902,164300,5800465005,4355,4355,4355,4355,0
|
|
20240902,164200,5800465005,4355,4355,4355,4355,0
|
|
20240902,164100,5800465005,4355,4355,4355,4355,0
|
|
20240902,164000,5800465005,4355,4355,4355,4355,0
|
|
20240902,163900,5800465005,4355,4355,4355,4355,0
|
|
20240902,163800,5800465005,4355,4355,4355,4355,0
|
|
20240902,163700,5800465005,4355,4355,4355,4355,0
|
|
20240902,163600,5800465005,4355,4355,4355,4355,0
|
|
20240902,163500,5800465005,4355,4355,4355,4355,0
|
|
20240902,163400,5800465005,4355,4355,4355,4355,0
|
|
20240902,163300,5800465005,4355,4355,4355,4355,0
|
|
20240902,163200,5800465005,4355,4355,4355,4355,0
|
|
20240902,163100,5800465005,4355,4355,4355,4355,0
|
|
20240902,163000,5800465005,4355,4355,4355,4355,0
|
|
20240902,162900,5800465005,4355,4355,4355,4355,0
|
|
20240902,162800,5800465005,4355,4355,4355,4355,0
|
|
20240902,162700,5800465005,4355,4355,4355,4355,0
|
|
20240902,162600,5800465005,4355,4355,4355,4355,0
|
|
20240902,162500,5800465005,4355,4355,4355,4355,0
|
|
20240902,162400,5800465005,4355,4355,4355,4355,0
|
|
20240902,162300,5800465005,4355,4355,4355,4355,0
|
|
20240902,162200,5800465005,4355,4355,4355,4355,0
|
|
20240902,162100,5800465005,4355,4355,4355,4355,0
|
|
20240902,162000,5800465005,4355,4355,4355,4355,0
|
|
20240902,161900,5800465005,4355,4355,4355,4355,0
|
|
20240902,161800,5800465005,4355,4355,4355,4355,0
|
|
20240902,161700,5800465005,4355,4355,4355,4355,0
|
|
20240902,161600,5800465005,4355,4355,4355,4355,0
|
|
20240902,161500,5800465005,4355,4355,4355,4355,0
|
|
20240902,161400,5800465005,4355,4355,4355,4355,44355
|
|
20240902,161300,5800465005,4355,4355,4355,4355,0
|
|
20240902,161200,5800465005,4355,4355,4355,4355,0
|
|
20240902,161100,5800465005,4355,4355,4355,4355,0
|
|
20240902,161000,5800465005,4355,4355,4355,4355,0
|
|
20240902,160900,5800465005,4355,4355,4355,4355,0
|
|
20240902,160800,5800465005,4355,4355,4355,4355,0
|
|
20240902,160700,5800465005,4355,4355,4355,4355,0
|
|
20240902,160600,5800465005,4355,4355,4355,4355,0
|
|
20240902,160500,5800465005,4355,4355,4355,4355,0
|
|
20240902,160400,5800465005,4355,4355,4355,4355,0
|
|
20240902,160300,5800465005,4355,4355,4355,4355,0
|
|
20240902,160200,5800465005,4355,4355,4355,4355,0
|
|
20240902,160100,5800465005,4355,4355,4355,4355,0
|
|
20240902,160000,5800465005,4355,4355,4355,4355,0
|
|
20240902,155900,5800465005,4355,4355,4355,4355,0
|
|
20240902,155800,5800465005,4355,4355,4355,4355,0
|
|
20240902,155700,5800465005,4355,4355,4355,4355,0
|
|
20240902,155600,5800465005,4355,4355,4355,4355,0
|
|
20240902,155500,5800465005,4355,4355,4355,4355,0
|
|
20240902,155400,5800465005,4355,4355,4355,4355,0
|
|
20240902,155300,5800465005,4355,4355,4355,4355,0
|
|
20240902,155200,5800465005,4355,4355,4355,4355,0
|
|
20240902,155100,5800465005,4355,4355,4355,4355,0
|
|
20240902,155000,5800465005,4355,4355,4355,4355,0
|
|
20240902,154900,5800465005,4355,4355,4355,4355,0
|
|
20240902,154800,5800465005,4355,4355,4355,4355,0
|
|
20240902,154700,5800465005,4355,4355,4355,4355,0
|
|
20240902,154600,5800465005,4355,4355,4355,4355,0
|
|
20240902,154500,5800465005,4355,4355,4355,4355,0
|
|
20240902,154400,5800465005,4355,4355,4355,4355,44355
|
|
20240902,154300,5800465005,4355,4355,4355,4355,0
|
|
20240902,154200,5800465005,4355,4355,4355,4355,0
|
|
20240902,154100,5800465005,4355,4355,4355,4355,0
|
|
20240902,154000,5800465005,4355,4355,4355,4355,0
|
|
20240902,153900,5800465005,4355,4355,4355,4355,0
|
|
20240902,153800,5800465005,4355,4355,4355,4355,0
|
|
20240902,153700,5800465005,4355,4355,4355,4355,0
|
|
20240902,153600,5800465005,4355,4355,4355,4355,0
|
|
20240902,153500,5800465005,4355,4355,4355,4355,0
|
|
20240902,153400,5800465005,4355,4355,4355,4355,0
|
|
20240902,153300,5800465005,4355,4355,4355,4355,0
|
|
20240902,153200,5800465005,4355,4355,4355,4355,0
|
|
20240902,153100,5800465005,4355,4355,4355,4355,0
|
|
20240902,153000,5800465005,4355,4355,4355,4355,44355
|
|
20240902,152900,5607298980,4310,4310,4310,4310,0
|
|
20240902,152800,5607298980,4310,4310,4310,4310,0
|
|
20240902,152700,5607298980,4310,4310,4310,4310,0
|
|
20240902,152600,5607298980,4310,4310,4310,4310,0
|
|
20240902,152500,5607298980,4310,4310,4310,4310,0
|
|
20240902,152400,5607298980,4310,4310,4310,4310,0
|
|
20240902,152300,5607298980,4310,4310,4310,4310,0
|
|
20240902,152200,5607298980,4310,4310,4310,4310,0
|
|
20240902,152100,5607298980,4310,4310,4310,4310,0
|
|
20240902,152000,5607298980,4310,4310,4310,4310,0
|
|
20240902,151900,5607298980,4310,4300,4310,4300,12878
|
|
20240902,151800,5551867740,4300,4295,4300,4290,8161
|
|
20240902,151700,5516793500,4295,4295,4295,4290,3224
|
|
20240902,151600,5502950605,4295,4290,4295,4285,2450
|
|
20240902,151500,5492440550,4290,4295,4300,4290,1465
|
|
20240902,151400,5486151285,4295,4290,4300,4290,584
|
|
20240902,151300,5483642920,4295,4300,4300,4295,3051
|
|
20240902,151200,5470533775,4300,4290,4300,4290,791
|
|
20240902,151100,5467135180,4285,4290,4290,4285,2813
|
|
20240902,151000,5455080320,4290,4290,4290,4290,568
|
|
20240902,150900,5452643600,4295,4300,4300,4290,12845
|
|
20240902,150800,5397514395,4300,4295,4300,4295,2014
|
|
20240902,150700,5388854580,4295,4305,4305,4295,4686
|
|
20240902,150600,5368706050,4305,4300,4305,4295,3042
|
|
20240902,150500,5355626630,4300,4295,4300,4290,2037
|
|
20240902,150400,5346872655,4295,4305,4305,4295,1486
|
|
20240902,150300,5340477825,4295,4295,4305,4295,1129
|
|
20240902,150200,5335623740,4295,4300,4300,4295,1762
|
|
20240902,150100,5328050170,4300,4290,4300,4290,1714
|
|
20240902,150000,5320682455,4290,4290,4290,4290,152
|
|
20240902,145900,5320030375,4290,4300,4300,4290,794
|
|
20240902,145800,5316620150,4295,4305,4310,4295,317
|
|
20240902,145700,5315256025,4305,4310,4310,4295,2074
|
|
20240902,145600,5306335055,4310,4310,4315,4305,2478
|
|
20240902,145500,5295654050,4310,4305,4310,4305,2535
|
|
20240902,145400,5284730745,4305,4295,4305,4295,1008
|
|
20240902,145300,5280393670,4295,4305,4305,4295,623
|
|
20240902,145200,5277717590,4305,4305,4310,4305,4006
|
|
20240902,145100,5260464045,4310,4310,4310,4300,934
|
|
20240902,145000,5256439195,4310,4310,4315,4305,2232
|
|
20240902,144900,5246824200,4310,4295,4315,4295,12216
|
|
20240902,144800,5194209655,4290,4290,4290,4290,285
|
|
20240902,144700,5192987005,4290,4295,4295,4290,702
|
|
20240902,144600,5189973870,4290,4295,4295,4290,2578
|
|
20240902,144500,5178906695,4290,4290,4295,4290,5414
|
|
20240902,144400,5155664090,4290,4280,4300,4280,7043
|
|
20240902,144300,5125447660,4280,4275,4280,4275,901
|
|
20240902,144200,5121592700,4270,4270,4275,4270,498
|
|
20240902,144100,5119466235,4270,4270,4270,4260,391
|
|
20240902,144000,5117799775,4260,4265,4270,4260,2350
|
|
20240902,143900,5107787565,4265,4275,4275,4265,578
|
|
20240902,143800,5105320790,4275,4270,4275,4270,2305
|
|
20240902,143700,5095470010,4270,4260,4270,4260,342
|
|
20240902,143600,5094010460,4270,4260,4270,4260,7
|
|
20240902,143500,5093980590,4270,4260,4270,4260,857
|
|
20240902,143400,5090324060,4260,4250,4260,4250,411
|
|
20240902,143300,5088573415,4250,4260,4260,4245,8632
|
|
20240902,143200,5051840445,4270,4270,4270,4270,1066
|
|
20240902,143100,5047288625,4270,4270,4270,4260,243
|
|
20240902,143000,5046251025,4260,4260,4265,4260,126
|
|
20240902,142900,5045714255,4270,4270,4270,4270,70
|
|
20240902,142800,5045415355,4270,4265,4270,4265,242
|
|
20240902,142700,5044382370,4255,4260,4260,4255,134
|
|
20240902,142600,5043812070,4265,4265,4265,4265,20
|
|
20240902,142500,5043726770,4260,4265,4265,4260,2995
|
|
20240902,142400,5030962095,4255,4260,4260,4255,40
|
|
20240902,142300,5030791885,4255,4265,4265,4255,91
|
|
20240902,142200,5030404670,4265,4260,4265,4260,242
|
|
20240902,142100,5029372945,4255,4255,4255,4255,5
|
|
20240902,142000,5029351670,4270,4255,4275,4255,300
|
|
20240902,141900,5028071120,4275,4260,4275,4255,2796
|
|
20240902,141800,5016165685,4260,4255,4260,4255,1026
|
|
20240902,141700,5011798485,4260,4245,4260,4245,2545
|
|
20240902,141600,5000990310,4250,4260,4260,4250,4849
|
|
20240902,141500,4980362730,4260,4260,4260,4255,1586
|
|
20240902,141400,4973607380,4260,4265,4270,4260,1199
|
|
20240902,141300,4968494140,4265,4265,4265,4265,80
|
|
20240902,141200,4968152940,4265,4265,4270,4265,1098
|
|
20240902,141100,4963469900,4265,4265,4265,4265,232
|
|
20240902,141000,4962480420,4265,4265,4265,4265,430
|
|
20240902,140900,4960646470,4270,4270,4270,4265,149
|
|
20240902,140800,4960010390,4270,4270,4270,4270,648
|
|
20240902,140700,4957243430,4270,4270,4270,4270,1010
|
|
20240902,140600,4952930730,4275,4265,4275,4265,302
|
|
20240902,140500,4951642680,4275,4275,4275,4275,15
|
|
20240902,140400,4951578555,4275,4265,4275,4265,2500
|
|
20240902,140300,4940916045,4265,4275,4275,4265,4149
|
|
20240902,140200,4923217560,4275,4275,4275,4275,840
|
|
20240902,140100,4919626560,4275,4275,4275,4275,69
|
|
20240902,140000,4919331585,4275,4275,4275,4275,144
|
|
20240902,135900,4918715985,4280,4280,4280,4280,622
|
|
20240902,135800,4916053825,4280,4285,4285,4280,694
|
|
20240902,135700,4913082535,4285,4285,4285,4280,129
|
|
20240902,135600,4912530065,4285,4280,4285,4280,2677
|
|
20240902,135500,4901067990,4270,4275,4280,4270,1304
|
|
20240902,135400,4895493220,4275,4275,4275,4275,0
|
|
20240902,135300,4895493220,4275,4275,4275,4275,307
|
|
20240902,135200,4894180795,4270,4265,4270,4265,110
|
|
20240902,135100,4893711120,4270,4270,4270,4270,2
|
|
20240902,135000,4893702580,4265,4275,4275,4265,1530
|
|
20240902,134900,4887171330,4275,4270,4275,4265,1112
|
|
20240902,134800,4882422590,4275,4275,4275,4275,402
|
|
20240902,134700,4880704040,4275,4270,4275,4270,870
|
|
20240902,134600,4876989035,4270,4260,4270,4260,1695
|
|
20240902,134500,4869752365,4265,4265,4265,4265,88
|
|
20240902,134400,4869377045,4255,4265,4265,4255,140
|
|
20240902,134300,4868781145,4265,4265,4265,4265,25
|
|
20240902,134200,4868674520,4250,4250,4250,4250,967
|
|
20240902,134100,4864564770,4255,4255,4255,4255,3
|
|
20240902,134000,4864552005,4250,4255,4255,4245,2626
|
|
20240902,133900,4853390310,4265,4265,4265,4265,100
|
|
20240902,133800,4852963810,4255,4265,4265,4255,6000
|
|
20240902,133700,4827406760,4275,4275,4275,4275,0
|
|
20240902,133600,4827406760,4275,4270,4275,4265,1327
|
|
20240902,133500,4821737980,4270,4260,4270,4260,642
|
|
20240902,133400,4818997530,4265,4265,4265,4265,360
|
|
20240902,133300,4817462130,4270,4270,4270,4265,545
|
|
20240902,133200,4815135250,4265,4270,4270,4265,494
|
|
20240902,133100,4813027380,4270,4270,4270,4265,920
|
|
20240902,133000,4809099480,4270,4265,4270,4265,30
|
|
20240902,132900,4808971480,4265,4265,4270,4265,201
|
|
20240902,132800,4808113715,4270,4270,4270,4270,1
|
|
20240902,132700,4808109445,4270,4270,4270,4270,2
|
|
20240902,132600,4808100905,4260,4255,4260,4255,201
|
|
20240902,132500,4807244650,4270,4265,4270,4265,966
|
|
20240902,132400,4803124655,4255,4255,4260,4255,618
|
|
20240902,132300,4800493565,4255,4265,4265,4255,1908
|
|
20240902,132200,4792370955,4265,4265,4265,4265,0
|
|
20240902,132100,4792370955,4265,4260,4265,4260,148
|
|
20240902,132000,4791739785,4260,4260,4260,4260,22
|
|
20240902,131900,4791646065,4260,4255,4260,4255,1470
|
|
20240902,131800,4785391075,4255,4260,4260,4255,22
|
|
20240902,131700,4785297390,4260,4260,4260,4260,49
|
|
20240902,131600,4785088650,4260,4255,4260,4255,353
|
|
20240902,131500,4783586585,4260,4255,4260,4255,935
|
|
20240902,131400,4779603765,4260,4260,4260,4260,159
|
|
20240902,131300,4778926425,4260,4260,4260,4255,2743
|
|
20240902,131200,4767253750,4260,4260,4260,4260,1102
|
|
20240902,131100,4762559230,4260,4260,4260,4260,450
|
|
20240902,131000,4760642230,4260,4260,4260,4260,84
|
|
20240902,130900,4760284390,4260,4265,4265,4260,30
|
|
20240902,130800,4760156455,4265,4260,4265,4260,1009
|
|
20240902,130700,4755856960,4260,4255,4260,4255,236
|
|
20240902,130600,4754851965,4260,4260,4260,4260,105
|
|
20240902,130500,4754404665,4260,4260,4260,4260,100
|
|
20240902,130400,4753978665,4260,4260,4260,4260,10
|
|
20240902,130300,4753936065,4260,4260,4260,4260,46
|
|
20240902,130200,4753740105,4260,4260,4260,4260,250
|
|
20240902,130100,4752675105,4255,4260,4260,4255,1146
|
|
20240902,130000,4747793150,4260,4265,4265,4260,221
|
|
20240902,125900,4746850850,4265,4265,4265,4265,0
|
|
20240902,125800,4746850850,4265,4265,4265,4265,1
|
|
20240902,125700,4746846585,4265,4275,4275,4265,52
|
|
20240902,125600,4746624640,4270,4275,4275,4270,212
|
|
20240902,125500,4745718345,4275,4260,4280,4260,2141
|
|
20240902,125400,4736568525,4255,4255,4255,4255,0
|
|
20240902,125300,4736568525,4255,4255,4255,4255,2153
|
|
20240902,125200,4727407510,4255,4255,4255,4255,0
|
|
20240902,125100,4727407510,4255,4255,4255,4255,1549
|
|
20240902,125000,4720816515,4255,4255,4255,4255,0
|
|
20240902,124900,4720816515,4255,4255,4255,4255,488
|
|
20240902,124800,4718740075,4255,4255,4255,4255,30
|
|
20240902,124700,4718612425,4250,4255,4255,4250,664
|
|
20240902,124600,4715787425,4260,4255,4260,4255,3698
|
|
20240902,124500,4700047975,4255,4255,4255,4255,26
|
|
20240902,124400,4699937345,4260,4260,4260,4260,129
|
|
20240902,124300,4699387805,4260,4260,4260,4260,100
|
|
20240902,124200,4698961805,4265,4265,4265,4260,149
|
|
20240902,124100,4698326470,4265,4265,4265,4265,150
|
|
20240902,124000,4697686720,4265,4270,4270,4265,2702
|
|
20240902,123900,4686153900,4270,4275,4275,4270,2184
|
|
20240902,123800,4676828185,4275,4275,4275,4270,464
|
|
20240902,123700,4674845085,4270,4270,4270,4270,156
|
|
20240902,123600,4674178965,4270,4270,4270,4270,647
|
|
20240902,123500,4671416275,4275,4270,4275,4270,286
|
|
20240902,123400,4670193905,4275,4270,4280,4255,1283
|
|
20240902,123300,4664711000,4255,4255,4255,4255,277
|
|
20240902,123200,4663532365,4255,4260,4260,4255,34
|
|
20240902,123100,4663387645,4260,4260,4260,4260,0
|
|
20240902,123000,4663387645,4260,4260,4260,4260,139
|
|
20240902,122900,4662795505,4260,4260,4260,4260,22
|
|
20240902,122800,4662701785,4260,4265,4265,4260,706
|
|
20240902,122700,4659692450,4270,4250,4270,4250,418
|
|
20240902,122600,4657915910,4245,4250,4250,4245,258
|
|
20240902,122500,4656820675,4250,4250,4250,4250,2147
|
|
20240902,122400,4647695925,4250,4250,4265,4250,825
|
|
20240902,122300,4644182850,4255,4255,4255,4255,715
|
|
20240902,122200,4641140525,4255,4250,4280,4250,113
|
|
20240902,122100,4640659150,4255,4255,4255,4255,1
|
|
20240902,122000,4640654895,4250,4270,4270,4250,3073
|
|
20240902,121900,4627562010,4275,4265,4275,4265,3300
|
|
20240902,121800,4613470010,4265,4265,4265,4265,796
|
|
20240902,121700,4610075070,4270,4270,4270,4270,1712
|
|
20240902,121600,4602764830,4260,4260,4260,4260,1258
|
|
20240902,121500,4597405750,4270,4270,4270,4270,287
|
|
20240902,121400,4596180260,4275,4260,4275,4260,532
|
|
20240902,121300,4593907970,4260,4265,4265,4260,3538
|
|
20240902,121200,4578818950,4265,4275,4275,4265,2183
|
|
20240902,121100,4569496935,4275,4270,4275,4270,230
|
|
20240902,121000,4568513710,4270,4275,4275,4270,2019
|
|
20240902,120900,4559892565,4275,4280,4280,4275,1267
|
|
20240902,120800,4554475625,4280,4260,4280,4260,2705
|
|
20240902,120700,4542919450,4270,4280,4280,4265,4655
|
|
20240902,120600,4523038580,4280,4280,4280,4280,903
|
|
20240902,120500,4519173740,4275,4280,4280,4275,1657
|
|
20240902,120400,4512089965,4280,4290,4305,4275,13614
|
|
20240902,120300,4453801940,4305,4255,4305,4255,24784
|
|
20240902,120200,4347722050,4255,4250,4255,4240,288
|
|
20240902,120100,4346499275,4250,4240,4250,4240,1610
|
|
20240902,120000,4339672775,4250,4250,4255,4250,2668
|
|
20240902,115900,4328332500,4250,4250,4250,4240,1046
|
|
20240902,115800,4323889560,4250,4240,4255,4240,1678
|
|
20240902,115700,4316758110,4240,4245,4245,4240,2849
|
|
20240902,115600,4304676600,4250,4245,4250,4245,2634
|
|
20240902,115500,4293495220,4240,4245,4245,4235,3536
|
|
20240902,115400,4278515680,4240,4240,4240,4240,2247
|
|
20240902,115300,4268988400,4235,4235,4235,4230,2538
|
|
20240902,115200,4258249970,4235,4230,4235,4230,6
|
|
20240902,115100,4258224585,4240,4235,4245,4235,3407
|
|
20240902,115000,4243778880,4225,4225,4240,4220,2773
|
|
20240902,114900,4232040050,4225,4225,4225,4225,575
|
|
20240902,114800,4229610675,4225,4225,4225,4225,501
|
|
20240902,114700,4227493950,4220,4230,4230,4220,857
|
|
20240902,114600,4223874640,4230,4230,4230,4230,40
|
|
20240902,114500,4223705440,4230,4230,4230,4230,0
|
|
20240902,114400,4223705440,4230,4225,4230,4225,377
|
|
20240902,114300,4222112605,4225,4225,4230,4225,1044
|
|
20240902,114200,4217696660,4225,4210,4225,4210,5918
|
|
20240902,114100,4192726150,4210,4210,4210,4210,996
|
|
20240902,114000,4188532990,4215,4200,4215,4190,2651
|
|
20240902,113900,4177385865,4200,4185,4200,4185,69
|
|
20240902,113800,4177096505,4195,4195,4200,4180,3014
|
|
20240902,113700,4164478725,4195,4195,4195,4195,2
|
|
20240902,113600,4164470335,4205,4190,4205,4190,1339
|
|
20240902,113500,4158843985,4190,4200,4200,4180,11549
|
|
20240902,113400,4110516110,4200,4205,4205,4200,1236
|
|
20240902,113300,4105323895,4205,4215,4220,4205,2650
|
|
20240902,113200,4094159680,4215,4215,4215,4215,1172
|
|
20240902,113100,4089219700,4215,4205,4215,4205,2423
|
|
20240902,113000,4079012815,4200,4210,4215,4200,1707
|
|
20240902,112900,4071827340,4205,4190,4205,4190,1969
|
|
20240902,112800,4063559110,4185,4190,4195,4185,10638
|
|
20240902,112700,4018980550,4195,4200,4200,4195,655
|
|
20240902,112600,4016232560,4200,4200,4205,4200,4646
|
|
20240902,112500,3996719310,4200,4190,4200,4185,2314
|
|
20240902,112400,3987022955,4190,4190,4195,4185,3409
|
|
20240902,112300,3972739255,4195,4200,4200,4190,2530
|
|
20240902,112200,3962127730,4200,4200,4205,4200,1295
|
|
20240902,112100,3956687815,4190,4195,4200,4190,3888
|
|
20240902,112000,3940386425,4190,4195,4195,4190,649
|
|
20240902,111900,3937663880,4195,4210,4210,4195,9956
|
|
20240902,111800,3895844700,4210,4210,4210,4210,2
|
|
20240902,111700,3895836280,4210,4210,4215,4210,4202
|
|
20240902,111600,3878142680,4210,4215,4215,4205,2449
|
|
20240902,111500,3867836075,4215,4210,4215,4210,1415
|
|
20240902,111400,3861878695,4210,4210,4210,4205,5064
|
|
20240902,111300,3840559895,4210,4205,4210,4205,1282
|
|
20240902,111200,3835165290,4205,4205,4215,4205,2332
|
|
20240902,111100,3825357335,4205,4190,4205,4185,5300
|
|
20240902,111000,3803136895,4190,4185,4190,4185,2692
|
|
20240902,110900,3791860690,4185,4185,4205,4185,9769
|
|
20240902,110800,3750966735,4180,4200,4200,4160,78378
|
|
20240902,110700,3423240375,4200,4205,4210,4200,3134
|
|
20240902,110600,3410072875,4205,4200,4210,4200,2901
|
|
20240902,110500,3397875870,4200,4210,4210,4200,9921
|
|
20240902,110400,3356164370,4210,4210,4220,4205,1549
|
|
20240902,110300,3349647730,4210,4215,4215,4210,16660
|
|
20240902,110200,3279495095,4220,4215,4220,4210,778
|
|
20240902,110100,3276218105,4215,4215,4215,4215,1306
|
|
20240902,110000,3270713315,4215,4230,4230,4210,7243
|
|
20240902,105900,3240182620,4230,4215,4230,4215,782
|
|
20240902,105800,3236883340,4215,4215,4215,4215,0
|
|
20240902,105700,3236883340,4215,4215,4235,4215,2800
|
|
20240902,105600,3225071585,4215,4220,4220,4215,3326
|
|
20240902,105500,3211050020,4220,4230,4230,4215,874
|
|
20240902,105400,3207363175,4215,4220,4230,4215,6862
|
|
20240902,105300,3178430260,4215,4235,4235,4215,17049
|
|
20240902,105200,3106447475,4235,4235,4240,4235,604
|
|
20240902,105100,3103889530,4240,4240,4240,4235,1545
|
|
20240902,105000,3097344600,4240,4240,4240,4235,1305
|
|
20240902,104900,3091815400,4235,4245,4245,4235,3341
|
|
20240902,104800,3077649665,4245,4240,4245,4240,876
|
|
20240902,104700,3073931175,4240,4240,4245,4240,1831
|
|
20240902,104600,3066166735,4235,4240,4240,4235,692
|
|
20240902,104500,3063232660,4240,4240,4245,4235,2540
|
|
20240902,104400,3052462265,4240,4235,4240,4230,3922
|
|
20240902,104300,3035852605,4235,4230,4235,4230,205
|
|
20240902,104200,3034984685,4230,4230,4230,4225,1152
|
|
20240902,104100,3030111730,4230,4235,4235,4225,1576
|
|
20240902,104000,3023446550,4235,4235,4240,4230,7785
|
|
20240902,103900,2990478825,4225,4220,4230,4215,4623
|
|
20240902,103800,2970960785,4220,4220,4225,4215,11777
|
|
20240902,103700,2921257285,4220,4220,4225,4220,2141
|
|
20240902,103600,2912221805,4225,4230,4230,4225,7352
|
|
20240902,103500,2881156985,4230,4235,4235,4230,2624
|
|
20240902,103400,2870056815,4230,4240,4240,4220,19993
|
|
20240902,103300,2785552120,4230,4240,4245,4230,12423
|
|
20240902,103200,2732940885,4240,4250,4250,4240,6092
|
|
20240902,103100,2707085470,4250,4255,4255,4250,2361
|
|
20240902,103000,2697042620,4270,4250,4270,4240,12927
|
|
20240902,102900,2642113270,4245,4270,4275,4245,35488
|
|
20240902,102800,2491120445,4270,4280,4280,4270,435
|
|
20240902,102700,2489262615,4280,4280,4280,4280,296
|
|
20240902,102600,2487995735,4280,4290,4290,4275,1746
|
|
20240902,102500,2480525635,4290,4265,4290,4260,9986
|
|
20240902,102400,2437847215,4260,4285,4290,4260,12363
|
|
20240902,102300,2385054335,4290,4305,4305,4285,8695
|
|
20240902,102200,2347743310,4310,4270,4330,4265,10470
|
|
20240902,102100,2302874660,4265,4265,4275,4265,1361
|
|
20240902,102000,2297065780,4270,4270,4275,4265,3895
|
|
20240902,101900,2280435020,4265,4280,4285,4260,35398
|
|
20240902,101800,2129204685,4285,4290,4295,4285,4334
|
|
20240902,101700,2110626265,4290,4285,4290,4285,1689
|
|
20240902,101600,2103388870,4285,4300,4305,4280,12408
|
|
20240902,101500,2050198630,4290,4295,4305,4290,3491
|
|
20240902,101400,2035215730,4295,4315,4315,4290,14213
|
|
20240902,101300,1974098410,4315,4315,4325,4315,1392
|
|
20240902,101200,1968091740,4315,4315,4315,4315,20
|
|
20240902,101100,1968005440,4310,4310,4310,4310,359
|
|
20240902,101000,1966458150,4310,4320,4320,4310,4121
|
|
20240902,100900,1948690140,4320,4310,4335,4310,155
|
|
20240902,100800,1948021255,4305,4325,4325,4305,6972
|
|
20240902,100700,1917929195,4325,4335,4345,4325,3548
|
|
20240902,100600,1902558705,4345,4340,4345,4340,942
|
|
20240902,100500,1898470250,4340,4340,4340,4335,906
|
|
20240902,100400,1894540740,4340,4345,4345,4340,3271
|
|
20240902,100300,1880337885,4345,4355,4355,4345,6676
|
|
20240902,100200,1851303070,4350,4340,4355,4340,8686
|
|
20240902,100100,1813510345,4340,4330,4345,4325,3918
|
|
20240902,100000,1796525015,4330,4325,4330,4325,3594
|
|
20240902,095900,1780967740,4330,4325,4330,4315,2390
|
|
20240902,095800,1770639970,4330,4330,4335,4320,3996
|
|
20240902,095700,1753360360,4330,4320,4335,4320,904
|
|
20240902,095600,1749449795,4320,4320,4345,4315,1951
|
|
20240902,095500,1741009200,4325,4305,4325,4300,2594
|
|
20240902,095400,1729842755,4310,4315,4315,4305,462
|
|
20240902,095300,1727852355,4315,4305,4325,4300,1727
|
|
20240902,095200,1720408590,4305,4315,4315,4300,5395
|
|
20240902,095100,1697185515,4315,4310,4320,4310,3656
|
|
20240902,095000,1681410030,4320,4315,4320,4310,4314
|
|
20240902,094900,1662804420,4315,4310,4330,4310,5494
|
|
20240902,094800,1639064925,4320,4315,4330,4310,5871
|
|
20240902,094700,1613729685,4335,4345,4345,4320,12600
|
|
20240902,094600,1559243015,4330,4335,4345,4330,3732
|
|
20240902,094500,1543063490,4340,4335,4350,4335,5740
|
|
20240902,094400,1518123645,4345,4350,4350,4335,8972
|
|
20240902,094300,1479172705,4355,4365,4365,4345,6558
|
|
20240902,094200,1450616445,4365,4365,4370,4360,2778
|
|
20240902,094100,1438490415,4365,4350,4365,4350,6271
|
|
20240902,094000,1411143405,4355,4360,4365,4350,4030
|
|
20240902,093900,1393588990,4360,4360,4360,4355,989
|
|
20240902,093800,1389279845,4360,4370,4375,4350,7644
|
|
20240902,093700,1355961100,4370,4365,4375,4355,12620
|
|
20240902,093600,1300857875,4365,4350,4370,4350,3531
|
|
20240902,093500,1285458040,4345,4355,4365,4340,6352
|
|
20240902,093400,1257848700,4365,4345,4385,4345,26785
|
|
20240902,093300,1141029430,4345,4325,4345,4315,6158
|
|
20240902,093200,1114346705,4330,4325,4330,4325,841
|
|
20240902,093100,1110706585,4325,4330,4330,4320,2019
|
|
20240902,093000,1101976870,4325,4330,4330,4320,1042
|
|
20240902,092900,1097473700,4320,4330,4330,4320,1420
|
|
20240902,092800,1091330080,4330,4325,4335,4315,4337
|
|
20240902,092700,1072559025,4330,4335,4335,4315,1372
|
|
20240902,092600,1066628745,4335,4325,4340,4325,2725
|
|
20240902,092500,1054826680,4325,4305,4325,4305,3454
|
|
20240902,092400,1039917120,4305,4305,4310,4300,3340
|
|
20240902,092300,1025553405,4300,4285,4300,4280,6319
|
|
20240902,092200,998459810,4290,4290,4290,4280,8279
|
|
20240902,092100,963007470,4280,4300,4300,4280,14258
|
|
20240902,092000,901831705,4310,4330,4330,4305,11470
|
|
20240902,091900,852291935,4330,4330,4335,4330,1525
|
|
20240902,091800,845688165,4335,4330,4340,4330,2247
|
|
20240902,091700,835944420,4330,4340,4340,4330,1412
|
|
20240902,091600,829824475,4340,4345,4345,4335,754
|
|
20240902,091500,826551930,4335,4350,4350,4335,2879
|
|
20240902,091400,814060565,4350,4340,4360,4335,1740
|
|
20240902,091300,806508380,4340,4330,4340,4330,4077
|
|
20240902,091200,788851835,4330,4350,4350,4330,9522
|
|
20240902,091100,747522040,4350,4360,4365,4350,13831
|
|
20240902,091000,687272735,4360,4365,4365,4355,6443
|
|
20240902,090900,659188460,4365,4345,4365,4345,6346
|
|
20240902,090800,631539190,4350,4350,4360,4340,6096
|
|
20240902,090700,605014585,4350,4345,4370,4320,10330
|
|
20240902,090600,560003895,4345,4290,4355,4290,13968
|
|
20240902,090500,499629040,4305,4300,4305,4290,5511
|
|
20240902,090400,475961355,4295,4320,4325,4285,4957
|
|
20240902,090300,454638445,4300,4290,4300,4260,21723
|
|
20240902,090200,361770990,4285,4315,4315,4285,42369
|
|
20240902,090100,179828515,4315,4345,4345,4315,5626
|
|
20240902,090000,155476375,4345,4320,4345,4315,30101
|