738 lines
37 KiB
CSV
738 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,211500,33598634895,4685,4685,4685,4685,226707
|
|
20240903,211400,33598634895,4685,4685,4685,4685,0
|
|
20240903,211300,33598634895,4685,4685,4685,4685,0
|
|
20240903,211200,33598634895,4685,4685,4685,4685,0
|
|
20240903,211100,33598634895,4685,4685,4685,4685,0
|
|
20240903,211000,33598634895,4685,4685,4685,4685,0
|
|
20240903,210900,33598634895,4685,4685,4685,4685,0
|
|
20240903,210800,33598634895,4685,4685,4685,4685,0
|
|
20240903,210700,33598634895,4685,4685,4685,4685,0
|
|
20240903,210600,33598634895,4685,4685,4685,4685,0
|
|
20240903,210500,33598634895,4685,4685,4685,4685,0
|
|
20240903,210400,33598634895,4685,4685,4685,4685,0
|
|
20240903,210300,33598634895,4685,4685,4685,4685,0
|
|
20240903,210200,33598634895,4685,4685,4685,4685,0
|
|
20240903,210100,33598634895,4685,4685,4685,4685,0
|
|
20240903,210000,33598634895,4685,4685,4685,4685,0
|
|
20240903,205900,33598634895,4685,4685,4685,4685,0
|
|
20240903,205800,33598634895,4685,4685,4685,4685,0
|
|
20240903,205700,33598634895,4685,4685,4685,4685,0
|
|
20240903,205600,33598634895,4685,4685,4685,4685,0
|
|
20240903,205500,33598634895,4685,4685,4685,4685,0
|
|
20240903,205400,33598634895,4685,4685,4685,4685,0
|
|
20240903,205300,33598634895,4685,4685,4685,4685,0
|
|
20240903,205200,33598634895,4685,4685,4685,4685,0
|
|
20240903,205100,33598634895,4685,4685,4685,4685,0
|
|
20240903,205000,33598634895,4685,4685,4685,4685,0
|
|
20240903,204900,33598634895,4685,4685,4685,4685,0
|
|
20240903,204800,33598634895,4685,4685,4685,4685,0
|
|
20240903,204700,33598634895,4685,4685,4685,4685,0
|
|
20240903,204600,33598634895,4685,4685,4685,4685,0
|
|
20240903,204500,33598634895,4685,4685,4685,4685,226707
|
|
20240903,204400,33598634895,4685,4685,4685,4685,0
|
|
20240903,204300,33598634895,4685,4685,4685,4685,0
|
|
20240903,204200,33598634895,4685,4685,4685,4685,0
|
|
20240903,204100,33598634895,4685,4685,4685,4685,0
|
|
20240903,204000,33598634895,4685,4685,4685,4685,0
|
|
20240903,203900,33598634895,4685,4685,4685,4685,0
|
|
20240903,203800,33598634895,4685,4685,4685,4685,0
|
|
20240903,203700,33598634895,4685,4685,4685,4685,0
|
|
20240903,203600,33598634895,4685,4685,4685,4685,0
|
|
20240903,203500,33598634895,4685,4685,4685,4685,0
|
|
20240903,203400,33598634895,4685,4685,4685,4685,0
|
|
20240903,203300,33598634895,4685,4685,4685,4685,0
|
|
20240903,203200,33598634895,4685,4685,4685,4685,0
|
|
20240903,203100,33598634895,4685,4685,4685,4685,0
|
|
20240903,203000,33598634895,4685,4685,4685,4685,0
|
|
20240903,202900,33598634895,4685,4685,4685,4685,0
|
|
20240903,202800,33598634895,4685,4685,4685,4685,0
|
|
20240903,202700,33598634895,4685,4685,4685,4685,0
|
|
20240903,202600,33598634895,4685,4685,4685,4685,0
|
|
20240903,202500,33598634895,4685,4685,4685,4685,0
|
|
20240903,202400,33598634895,4685,4685,4685,4685,0
|
|
20240903,202300,33598634895,4685,4685,4685,4685,0
|
|
20240903,202200,33598634895,4685,4685,4685,4685,0
|
|
20240903,202100,33598634895,4685,4685,4685,4685,0
|
|
20240903,202000,33598634895,4685,4685,4685,4685,0
|
|
20240903,201900,33598634895,4685,4685,4685,4685,0
|
|
20240903,201800,33598634895,4685,4685,4685,4685,0
|
|
20240903,201700,33598634895,4685,4685,4685,4685,0
|
|
20240903,201600,33598634895,4685,4685,4685,4685,0
|
|
20240903,201500,33598634895,4685,4685,4685,4685,226707
|
|
20240903,201400,33598634895,4685,4685,4685,4685,0
|
|
20240903,201300,33598634895,4685,4685,4685,4685,0
|
|
20240903,201200,33598634895,4685,4685,4685,4685,0
|
|
20240903,201100,33598634895,4685,4685,4685,4685,0
|
|
20240903,201000,33598634895,4685,4685,4685,4685,0
|
|
20240903,200900,33598634895,4685,4685,4685,4685,0
|
|
20240903,200800,33598634895,4685,4685,4685,4685,0
|
|
20240903,200700,33598634895,4685,4685,4685,4685,0
|
|
20240903,200600,33598634895,4685,4685,4685,4685,0
|
|
20240903,200500,33598634895,4685,4685,4685,4685,0
|
|
20240903,200400,33598634895,4685,4685,4685,4685,0
|
|
20240903,200300,33598634895,4685,4685,4685,4685,0
|
|
20240903,200200,33598634895,4685,4685,4685,4685,0
|
|
20240903,200100,33598634895,4685,4685,4685,4685,0
|
|
20240903,200000,33598634895,4685,4685,4685,4685,0
|
|
20240903,195900,33598634895,4685,4685,4685,4685,0
|
|
20240903,195800,33598634895,4685,4685,4685,4685,0
|
|
20240903,195700,33598634895,4685,4685,4685,4685,0
|
|
20240903,195600,33598634895,4685,4685,4685,4685,0
|
|
20240903,195500,33598634895,4685,4685,4685,4685,0
|
|
20240903,195400,33598634895,4685,4685,4685,4685,0
|
|
20240903,195300,33598634895,4685,4685,4685,4685,0
|
|
20240903,195200,33598634895,4685,4685,4685,4685,0
|
|
20240903,195100,33598634895,4685,4685,4685,4685,0
|
|
20240903,195000,33598634895,4685,4685,4685,4685,0
|
|
20240903,194900,33598634895,4685,4685,4685,4685,0
|
|
20240903,194800,33598634895,4685,4685,4685,4685,0
|
|
20240903,194700,33598634895,4685,4685,4685,4685,0
|
|
20240903,194600,33598634895,4685,4685,4685,4685,0
|
|
20240903,194500,33598634895,4685,4685,4685,4685,226707
|
|
20240903,194400,33598634895,4685,4685,4685,4685,0
|
|
20240903,194300,33598634895,4685,4685,4685,4685,0
|
|
20240903,194200,33598634895,4685,4685,4685,4685,0
|
|
20240903,194100,33598634895,4685,4685,4685,4685,0
|
|
20240903,194000,33598634895,4685,4685,4685,4685,0
|
|
20240903,193900,33598634895,4685,4685,4685,4685,0
|
|
20240903,193800,33598634895,4685,4685,4685,4685,0
|
|
20240903,193700,33598634895,4685,4685,4685,4685,0
|
|
20240903,193600,33598634895,4685,4685,4685,4685,0
|
|
20240903,193500,33598634895,4685,4685,4685,4685,0
|
|
20240903,193400,33598634895,4685,4685,4685,4685,0
|
|
20240903,193300,33598634895,4685,4685,4685,4685,0
|
|
20240903,193200,33598634895,4685,4685,4685,4685,0
|
|
20240903,193100,33598634895,4685,4685,4685,4685,0
|
|
20240903,193000,33598634895,4685,4685,4685,4685,0
|
|
20240903,192900,33598634895,4685,4685,4685,4685,0
|
|
20240903,192800,33598634895,4685,4685,4685,4685,0
|
|
20240903,192700,33598634895,4685,4685,4685,4685,0
|
|
20240903,192600,33598634895,4685,4685,4685,4685,0
|
|
20240903,192500,33598634895,4685,4685,4685,4685,0
|
|
20240903,192400,33598634895,4685,4685,4685,4685,0
|
|
20240903,192300,33598634895,4685,4685,4685,4685,0
|
|
20240903,192200,33598634895,4685,4685,4685,4685,0
|
|
20240903,192100,33598634895,4685,4685,4685,4685,0
|
|
20240903,192000,33598634895,4685,4685,4685,4685,0
|
|
20240903,191900,33598634895,4685,4685,4685,4685,0
|
|
20240903,191800,33598634895,4685,4685,4685,4685,0
|
|
20240903,191700,33598634895,4685,4685,4685,4685,0
|
|
20240903,191600,33598634895,4685,4685,4685,4685,0
|
|
20240903,191500,33598634895,4685,4685,4685,4685,226707
|
|
20240903,191400,33598634895,4685,4685,4685,4685,0
|
|
20240903,191300,33598634895,4685,4685,4685,4685,0
|
|
20240903,191200,33598634895,4685,4685,4685,4685,0
|
|
20240903,191100,33598634895,4685,4685,4685,4685,0
|
|
20240903,191000,33598634895,4685,4685,4685,4685,0
|
|
20240903,190900,33598634895,4685,4685,4685,4685,0
|
|
20240903,190800,33598634895,4685,4685,4685,4685,0
|
|
20240903,190700,33598634895,4685,4685,4685,4685,0
|
|
20240903,190600,33598634895,4685,4685,4685,4685,0
|
|
20240903,190500,33598634895,4685,4685,4685,4685,0
|
|
20240903,190400,33598634895,4685,4685,4685,4685,0
|
|
20240903,190300,33598634895,4685,4685,4685,4685,0
|
|
20240903,190200,33598634895,4685,4685,4685,4685,0
|
|
20240903,190100,33598634895,4685,4685,4685,4685,0
|
|
20240903,190000,33598634895,4685,4685,4685,4685,0
|
|
20240903,185900,33598634895,4685,4685,4685,4685,0
|
|
20240903,185800,33598634895,4685,4685,4685,4685,0
|
|
20240903,185700,33598634895,4685,4685,4685,4685,0
|
|
20240903,185600,33598634895,4685,4685,4685,4685,0
|
|
20240903,185500,33598634895,4685,4685,4685,4685,0
|
|
20240903,185400,33598634895,4685,4685,4685,4685,0
|
|
20240903,185300,33598634895,4685,4685,4685,4685,0
|
|
20240903,185200,33598634895,4685,4685,4685,4685,0
|
|
20240903,185100,33598634895,4685,4685,4685,4685,0
|
|
20240903,185000,33598634895,4685,4685,4685,4685,0
|
|
20240903,184900,33598634895,4685,4685,4685,4685,0
|
|
20240903,184800,33598634895,4685,4685,4685,4685,0
|
|
20240903,184700,33598634895,4685,4685,4685,4685,0
|
|
20240903,184600,33598634895,4685,4685,4685,4685,0
|
|
20240903,184500,33598634895,4685,4685,4685,4685,226707
|
|
20240903,184400,33598634895,4685,4685,4685,4685,0
|
|
20240903,184300,33598634895,4685,4685,4685,4685,0
|
|
20240903,184200,33598634895,4685,4685,4685,4685,0
|
|
20240903,184100,33598634895,4685,4685,4685,4685,0
|
|
20240903,184000,33598634895,4685,4685,4685,4685,0
|
|
20240903,183900,33598634895,4685,4685,4685,4685,0
|
|
20240903,183800,33598634895,4685,4685,4685,4685,0
|
|
20240903,183700,33598634895,4685,4685,4685,4685,0
|
|
20240903,183600,33598634895,4685,4685,4685,4685,0
|
|
20240903,183500,33598634895,4685,4685,4685,4685,0
|
|
20240903,183400,33598634895,4685,4685,4685,4685,0
|
|
20240903,183300,33598634895,4685,4685,4685,4685,0
|
|
20240903,183200,33598634895,4685,4685,4685,4685,0
|
|
20240903,183100,33598634895,4685,4685,4685,4685,0
|
|
20240903,183000,33598634895,4685,4685,4685,4685,0
|
|
20240903,182900,33598634895,4685,4685,4685,4685,0
|
|
20240903,182800,33598634895,4685,4685,4685,4685,0
|
|
20240903,182700,33598634895,4685,4685,4685,4685,0
|
|
20240903,182600,33598634895,4685,4685,4685,4685,0
|
|
20240903,182500,33598634895,4685,4685,4685,4685,0
|
|
20240903,182400,33598634895,4685,4685,4685,4685,0
|
|
20240903,182300,33598634895,4685,4685,4685,4685,0
|
|
20240903,182200,33598634895,4685,4685,4685,4685,0
|
|
20240903,182100,33598634895,4685,4685,4685,4685,0
|
|
20240903,182000,33598634895,4685,4685,4685,4685,0
|
|
20240903,181900,33598634895,4685,4685,4685,4685,0
|
|
20240903,181800,33598634895,4685,4685,4685,4685,0
|
|
20240903,181700,33598634895,4685,4685,4685,4685,0
|
|
20240903,181600,33598634895,4685,4685,4685,4685,0
|
|
20240903,181500,33598634895,4685,4685,4685,4685,226707
|
|
20240903,181400,33598634895,4685,4685,4685,4685,0
|
|
20240903,181300,33598634895,4685,4685,4685,4685,0
|
|
20240903,181200,33598634895,4685,4685,4685,4685,0
|
|
20240903,181100,33598634895,4685,4685,4685,4685,0
|
|
20240903,181000,33598634895,4685,4685,4685,4685,0
|
|
20240903,180900,33598634895,4685,4685,4685,4685,0
|
|
20240903,180800,33598634895,4685,4685,4685,4685,0
|
|
20240903,180700,33598634895,4685,4685,4685,4685,0
|
|
20240903,180600,33598634895,4685,4685,4685,4685,0
|
|
20240903,180500,33598634895,4685,4685,4685,4685,0
|
|
20240903,180400,33598634895,4685,4685,4685,4685,0
|
|
20240903,180300,33598634895,4685,4685,4685,4685,0
|
|
20240903,180200,33598634895,4685,4685,4685,4685,0
|
|
20240903,180100,33598634895,4685,4685,4685,4685,0
|
|
20240903,180000,33598634895,4685,4685,4685,4685,0
|
|
20240903,175900,33598634895,4685,4685,4685,4685,0
|
|
20240903,175800,33598634895,4685,4685,4685,4685,0
|
|
20240903,175700,33598634895,4685,4685,4685,4685,0
|
|
20240903,175600,33598634895,4685,4685,4685,4685,0
|
|
20240903,175500,33598634895,4685,4685,4685,4685,0
|
|
20240903,175400,33598634895,4685,4685,4685,4685,0
|
|
20240903,175300,33598634895,4685,4685,4685,4685,0
|
|
20240903,175200,33598634895,4685,4685,4685,4685,0
|
|
20240903,175100,33598634895,4685,4685,4685,4685,0
|
|
20240903,175000,33598634895,4685,4685,4685,4685,0
|
|
20240903,174900,33598634895,4685,4685,4685,4685,0
|
|
20240903,174800,33598634895,4685,4685,4685,4685,0
|
|
20240903,174700,33598634895,4685,4685,4685,4685,0
|
|
20240903,174600,33598634895,4685,4685,4685,4685,0
|
|
20240903,174500,33598634895,4685,4685,4685,4685,226707
|
|
20240903,174400,33598634895,4685,4685,4685,4685,0
|
|
20240903,174300,33598634895,4685,4685,4685,4685,0
|
|
20240903,174200,33598634895,4685,4685,4685,4685,0
|
|
20240903,174100,33598634895,4685,4685,4685,4685,0
|
|
20240903,174000,33598634895,4685,4685,4685,4685,0
|
|
20240903,173900,33598634895,4685,4685,4685,4685,0
|
|
20240903,173800,33598634895,4685,4685,4685,4685,0
|
|
20240903,173700,33598634895,4685,4685,4685,4685,0
|
|
20240903,173600,33598634895,4685,4685,4685,4685,0
|
|
20240903,173500,33598634895,4685,4685,4685,4685,0
|
|
20240903,173400,33598634895,4685,4685,4685,4685,0
|
|
20240903,173300,33598634895,4685,4685,4685,4685,0
|
|
20240903,173200,33598634895,4685,4685,4685,4685,0
|
|
20240903,173100,33598634895,4685,4685,4685,4685,0
|
|
20240903,173000,33598634895,4685,4685,4685,4685,0
|
|
20240903,172900,33598634895,4685,4685,4685,4685,0
|
|
20240903,172800,33598634895,4685,4685,4685,4685,0
|
|
20240903,172700,33598634895,4685,4685,4685,4685,0
|
|
20240903,172600,33598634895,4685,4685,4685,4685,0
|
|
20240903,172500,33598634895,4685,4685,4685,4685,0
|
|
20240903,172400,33598634895,4685,4685,4685,4685,0
|
|
20240903,172300,33598634895,4685,4685,4685,4685,0
|
|
20240903,172200,33598634895,4685,4685,4685,4685,0
|
|
20240903,172100,33598634895,4685,4685,4685,4685,0
|
|
20240903,172000,33598634895,4685,4685,4685,4685,0
|
|
20240903,171900,33598634895,4685,4685,4685,4685,0
|
|
20240903,171800,33598634895,4685,4685,4685,4685,0
|
|
20240903,171700,33598634895,4685,4685,4685,4685,0
|
|
20240903,171600,33598634895,4685,4685,4685,4685,0
|
|
20240903,171500,33598634895,4685,4685,4685,4685,226707
|
|
20240903,171400,33598634895,4685,4685,4685,4685,0
|
|
20240903,171300,33598634895,4685,4685,4685,4685,0
|
|
20240903,171200,33598634895,4685,4685,4685,4685,0
|
|
20240903,171100,33598634895,4685,4685,4685,4685,0
|
|
20240903,171000,33598634895,4685,4685,4685,4685,0
|
|
20240903,170900,33598634895,4685,4685,4685,4685,0
|
|
20240903,170800,33598634895,4685,4685,4685,4685,0
|
|
20240903,170700,33598634895,4685,4685,4685,4685,0
|
|
20240903,170600,33598634895,4685,4685,4685,4685,0
|
|
20240903,170500,33598634895,4685,4685,4685,4685,0
|
|
20240903,170400,33598634895,4685,4685,4685,4685,0
|
|
20240903,170300,33598634895,4685,4685,4685,4685,0
|
|
20240903,170200,33598634895,4685,4685,4685,4685,0
|
|
20240903,170100,33598634895,4685,4685,4685,4685,0
|
|
20240903,170000,33598634895,4685,4685,4685,4685,0
|
|
20240903,165900,33598634895,4685,4685,4685,4685,0
|
|
20240903,165800,33598634895,4685,4685,4685,4685,0
|
|
20240903,165700,33598634895,4685,4685,4685,4685,0
|
|
20240903,165600,33598634895,4685,4685,4685,4685,0
|
|
20240903,165500,33598634895,4685,4685,4685,4685,0
|
|
20240903,165400,33598634895,4685,4685,4685,4685,0
|
|
20240903,165300,33598634895,4685,4685,4685,4685,0
|
|
20240903,165200,33598634895,4685,4685,4685,4685,0
|
|
20240903,165100,33598634895,4685,4685,4685,4685,0
|
|
20240903,165000,33598634895,4685,4685,4685,4685,0
|
|
20240903,164900,33598634895,4685,4685,4685,4685,0
|
|
20240903,164800,33598634895,4685,4685,4685,4685,0
|
|
20240903,164700,33598634895,4685,4685,4685,4685,0
|
|
20240903,164600,33598634895,4685,4685,4685,4685,0
|
|
20240903,164500,33598634895,4685,4685,4685,4685,226707
|
|
20240903,164400,33598634895,4685,4685,4685,4685,0
|
|
20240903,164300,33598634895,4685,4685,4685,4685,0
|
|
20240903,164200,33598634895,4685,4685,4685,4685,0
|
|
20240903,164100,33598634895,4685,4685,4685,4685,0
|
|
20240903,164000,33598634895,4685,4685,4685,4685,0
|
|
20240903,163900,33598634895,4685,4685,4685,4685,0
|
|
20240903,163800,33598634895,4685,4685,4685,4685,0
|
|
20240903,163700,33598634895,4685,4685,4685,4685,0
|
|
20240903,163600,33598634895,4685,4685,4685,4685,0
|
|
20240903,163500,33598634895,4685,4685,4685,4685,0
|
|
20240903,163400,33598634895,4685,4685,4685,4685,0
|
|
20240903,163300,33598634895,4685,4685,4685,4685,0
|
|
20240903,163200,33598634895,4685,4685,4685,4685,0
|
|
20240903,163100,33598634895,4685,4685,4685,4685,0
|
|
20240903,163000,33598634895,4685,4685,4685,4685,0
|
|
20240903,162900,33598634895,4685,4685,4685,4685,0
|
|
20240903,162800,33598634895,4685,4685,4685,4685,0
|
|
20240903,162700,33598634895,4685,4685,4685,4685,0
|
|
20240903,162600,33598634895,4685,4685,4685,4685,0
|
|
20240903,162500,33598634895,4685,4685,4685,4685,0
|
|
20240903,162400,33598634895,4685,4685,4685,4685,0
|
|
20240903,162300,33598634895,4685,4685,4685,4685,0
|
|
20240903,162200,33598634895,4685,4685,4685,4685,0
|
|
20240903,162100,33598634895,4685,4685,4685,4685,0
|
|
20240903,162000,33598634895,4685,4685,4685,4685,0
|
|
20240903,161900,33598634895,4685,4685,4685,4685,0
|
|
20240903,161800,33598634895,4685,4685,4685,4685,0
|
|
20240903,161700,33598634895,4685,4685,4685,4685,0
|
|
20240903,161600,33598634895,4685,4685,4685,4685,0
|
|
20240903,161500,33598634895,4685,4685,4685,4685,226707
|
|
20240903,161400,33598634895,4685,4685,4685,4685,0
|
|
20240903,161300,33598634895,4685,4685,4685,4685,0
|
|
20240903,161200,33598634895,4685,4685,4685,4685,0
|
|
20240903,161100,33598634895,4685,4685,4685,4685,0
|
|
20240903,161000,33598634895,4685,4685,4685,4685,0
|
|
20240903,160900,33598634895,4685,4685,4685,4685,0
|
|
20240903,160800,33598634895,4685,4685,4685,4685,0
|
|
20240903,160700,33598634895,4685,4685,4685,4685,0
|
|
20240903,160600,33598634895,4685,4685,4685,4685,0
|
|
20240903,160500,33598634895,4685,4685,4685,4685,0
|
|
20240903,160400,33598634895,4685,4685,4685,4685,0
|
|
20240903,160300,33598634895,4685,4685,4685,4685,0
|
|
20240903,160200,33598634895,4685,4685,4685,4685,0
|
|
20240903,160100,33598634895,4685,4685,4685,4685,0
|
|
20240903,160000,33598634895,4685,4685,4685,4685,0
|
|
20240903,155900,33598634895,4685,4685,4685,4685,0
|
|
20240903,155800,33598634895,4685,4685,4685,4685,0
|
|
20240903,155700,33598634895,4685,4685,4685,4685,0
|
|
20240903,155600,33598634895,4685,4685,4685,4685,0
|
|
20240903,155500,33598634895,4685,4685,4685,4685,0
|
|
20240903,155400,33598634895,4685,4685,4685,4685,0
|
|
20240903,155300,33598634895,4685,4685,4685,4685,0
|
|
20240903,155200,33598634895,4685,4685,4685,4685,0
|
|
20240903,155100,33598634895,4685,4685,4685,4685,0
|
|
20240903,155000,33598634895,4685,4685,4685,4685,0
|
|
20240903,154900,33598634895,4685,4685,4685,4685,0
|
|
20240903,154800,33598634895,4685,4685,4685,4685,0
|
|
20240903,154700,33598634895,4685,4685,4685,4685,0
|
|
20240903,154600,33598634895,4685,4685,4685,4685,0
|
|
20240903,154500,33598634895,4685,4685,4685,4685,226707
|
|
20240903,154400,33598634895,4685,4685,4685,4685,0
|
|
20240903,154300,33598634895,4685,4685,4685,4685,0
|
|
20240903,154200,33598634895,4685,4685,4685,4685,0
|
|
20240903,154100,33598634895,4685,4685,4685,4685,0
|
|
20240903,154000,33598634895,4685,4685,4685,4685,0
|
|
20240903,153900,33598634895,4685,4685,4685,4685,0
|
|
20240903,153800,33598634895,4685,4685,4685,4685,0
|
|
20240903,153700,33598634895,4685,4685,4685,4685,0
|
|
20240903,153600,33598634895,4685,4685,4685,4685,0
|
|
20240903,153500,33598634895,4685,4685,4685,4685,0
|
|
20240903,153400,33598634895,4685,4685,4685,4685,0
|
|
20240903,153300,33598634895,4685,4685,4685,4685,0
|
|
20240903,153200,33598634895,4685,4685,4685,4685,0
|
|
20240903,153100,33598634895,4685,4685,4685,4685,0
|
|
20240903,153000,33598634895,4685,4685,4685,4685,226707
|
|
20240903,152900,32536512600,4740,4740,4740,4740,0
|
|
20240903,152800,32536512600,4740,4740,4740,4740,0
|
|
20240903,152700,32536512600,4740,4740,4740,4740,0
|
|
20240903,152600,32536512600,4740,4740,4740,4740,0
|
|
20240903,152500,32536512600,4740,4740,4740,4740,0
|
|
20240903,152400,32536512600,4740,4740,4740,4740,0
|
|
20240903,152300,32536512600,4740,4740,4740,4740,0
|
|
20240903,152200,32536512600,4740,4740,4740,4740,0
|
|
20240903,152100,32536512600,4740,4740,4740,4740,0
|
|
20240903,152000,32536512600,4740,4740,4740,4740,0
|
|
20240903,151900,32536512600,4740,4710,4740,4700,170228
|
|
20240903,151800,31731973300,4700,4705,4735,4700,192695
|
|
20240903,151700,30822760630,4705,4710,4715,4685,91053
|
|
20240903,151600,30394824825,4710,4640,4720,4635,223500
|
|
20240903,151500,29345602590,4635,4660,4660,4635,56694
|
|
20240903,151400,29082253725,4660,4645,4665,4640,33438
|
|
20240903,151300,28926690920,4650,4650,4655,4640,43246
|
|
20240903,151200,28725687550,4650,4670,4680,4650,60740
|
|
20240903,151100,28442351445,4670,4685,4695,4660,53428
|
|
20240903,151000,28192209325,4690,4690,4700,4660,110301
|
|
20240903,150900,27676017565,4690,4645,4690,4640,83998
|
|
20240903,150800,27283939025,4635,4650,4650,4625,44970
|
|
20240903,150700,27075411195,4650,4630,4670,4630,72127
|
|
20240903,150600,26739941305,4635,4645,4655,4625,53910
|
|
20240903,150500,26489598595,4645,4675,4690,4625,177256
|
|
20240903,150400,25663499445,4675,4630,4680,4625,136234
|
|
20240903,150300,25030026010,4625,4630,4635,4600,35620
|
|
20240903,150200,24865443240,4635,4575,4635,4575,59139
|
|
20240903,150100,24592623215,4575,4590,4595,4575,23018
|
|
20240903,150000,24487088245,4590,4605,4610,4585,25219
|
|
20240903,145900,24371191355,4610,4580,4610,4580,49296
|
|
20240903,145800,24144538675,4580,4575,4585,4570,37550
|
|
20240903,145700,23972830495,4575,4590,4590,4560,32725
|
|
20240903,145600,23823224090,4590,4575,4620,4560,91330
|
|
20240903,145500,23403821595,4580,4595,4600,4575,32655
|
|
20240903,145400,23254016825,4590,4560,4600,4560,54058
|
|
20240903,145300,23006111255,4570,4550,4570,4550,64149
|
|
20240903,145200,22713750435,4555,4600,4600,4530,206333
|
|
20240903,145100,21773134730,4600,4620,4625,4580,72093
|
|
20240903,145000,21441721595,4615,4590,4645,4585,146801
|
|
20240903,144900,20763358875,4590,4640,4645,4575,251857
|
|
20240903,144800,19604913925,4635,4665,4710,4625,336006
|
|
20240903,144700,18035178325,4670,4640,4700,4635,271366
|
|
20240903,144600,16767671875,4640,4675,4695,4630,331325
|
|
20240903,144500,15218861520,4680,4585,4680,4580,277165
|
|
20240903,144400,13934206085,4585,4595,4615,4580,174474
|
|
20240903,144300,13132742575,4590,4570,4625,4565,174102
|
|
20240903,144200,12331748730,4580,4560,4605,4555,161526
|
|
20240903,144100,11591549135,4560,4545,4565,4545,20266
|
|
20240903,144000,11499250105,4540,4530,4545,4530,8965
|
|
20240903,143900,11458556330,4525,4545,4545,4525,20109
|
|
20240903,143800,11367401075,4545,4535,4555,4535,3983
|
|
20240903,143700,11349320045,4550,4545,4550,4530,22571
|
|
20240903,143600,11246757795,4545,4525,4555,4525,39581
|
|
20240903,143500,11067018000,4525,4530,4530,4515,6303
|
|
20240903,143400,11038505975,4520,4520,4525,4515,6813
|
|
20240903,143300,11007688930,4520,4510,4520,4510,5481
|
|
20240903,143200,10982940685,4505,4510,4510,4505,4030
|
|
20240903,143100,10964772450,4510,4505,4510,4505,2989
|
|
20240903,143000,10951306245,4505,4510,4510,4505,2809
|
|
20240903,142900,10938651140,4505,4510,4510,4505,1803
|
|
20240903,142800,10930525315,4510,4505,4510,4505,563
|
|
20240903,142700,10927987500,4510,4505,4510,4505,1727
|
|
20240903,142600,10920205400,4500,4505,4510,4500,2213
|
|
20240903,142500,10910235295,4505,4505,4505,4500,1458
|
|
20240903,142400,10903672485,4505,4505,4505,4490,6397
|
|
20240903,142300,10874913700,4505,4510,4510,4505,374
|
|
20240903,142200,10873228795,4505,4510,4510,4505,1391
|
|
20240903,142100,10866961350,4510,4510,4510,4505,1516
|
|
20240903,142000,10860129995,4510,4505,4510,4500,3711
|
|
20240903,141900,10843420645,4505,4500,4505,4500,4378
|
|
20240903,141800,10823712015,4500,4495,4500,4495,6764
|
|
20240903,141700,10793304465,4490,4485,4495,4485,1455
|
|
20240903,141600,10786771125,4480,4490,4495,4480,3982
|
|
20240903,141500,10768907030,4490,4495,4500,4490,5256
|
|
20240903,141400,10745284215,4490,4495,4495,4490,828
|
|
20240903,141300,10741565625,4480,4480,4495,4480,5155
|
|
20240903,141200,10718435530,4475,4480,4480,4475,998
|
|
20240903,141100,10713968115,4480,4485,4485,4475,913
|
|
20240903,141000,10709877885,4485,4480,4485,4480,2516
|
|
20240903,140900,10698602115,4480,4475,4485,4475,2122
|
|
20240903,140800,10689097990,4475,4475,4480,4470,1092
|
|
20240903,140700,10684211380,4480,4490,4490,4480,336
|
|
20240903,140600,10682705530,4490,4475,4490,4475,2893
|
|
20240903,140500,10669732565,4470,4470,4485,4470,548
|
|
20240903,140400,10667276780,4490,4480,4490,4470,12687
|
|
20240903,140300,10610519940,4475,4490,4490,4475,3978
|
|
20240903,140200,10592709630,4475,4485,4490,4475,3794
|
|
20240903,140100,10575706400,4485,4485,4490,4480,1512
|
|
20240903,140000,10568927665,4490,4490,4490,4480,1233
|
|
20240903,135900,10563396250,4490,4480,4490,4480,804
|
|
20240903,135800,10559788975,4485,4485,4485,4470,10258
|
|
20240903,135700,10513861480,4480,4485,4500,4480,1505
|
|
20240903,135600,10507110945,4480,4490,4490,4480,1970
|
|
20240903,135500,10498281035,4490,4480,4490,4475,6923
|
|
20240903,135400,10467269520,4475,4485,4490,4475,5809
|
|
20240903,135300,10441257050,4485,4485,4495,4480,1041
|
|
20240903,135200,10436588310,4490,4500,4500,4480,10572
|
|
20240903,135100,10389135730,4500,4495,4500,4490,1111
|
|
20240903,135000,10384143890,4495,4500,4500,4495,1000
|
|
20240903,134900,10379647430,4490,4500,4505,4490,5374
|
|
20240903,134800,10355494165,4500,4505,4505,4495,6043
|
|
20240903,134700,10328304000,4505,4520,4520,4500,7762
|
|
20240903,134600,10293299685,4520,4520,4525,4515,10150
|
|
20240903,134500,10247434225,4525,4520,4525,4515,6356
|
|
20240903,134400,10218700095,4520,4510,4520,4505,6754
|
|
20240903,134300,10188200635,4510,4510,4510,4505,2757
|
|
20240903,134200,10175768095,4510,4495,4510,4495,1821
|
|
20240903,134100,10167567820,4495,4505,4505,4490,1668
|
|
20240903,134000,10160069705,4500,4495,4505,4490,1328
|
|
20240903,133900,10154098505,4495,4495,4495,4490,3246
|
|
20240903,133800,10139519875,4495,4500,4500,4490,651
|
|
20240903,133700,10136593660,4500,4490,4505,4485,4972
|
|
20240903,133600,10114218730,4485,4495,4495,4485,2517
|
|
20240903,133500,10102920055,4495,4495,4500,4495,1006
|
|
20240903,133400,10098398050,4495,4490,4495,4480,3557
|
|
20240903,133300,10082441265,4495,4490,4495,4490,1450
|
|
20240903,133200,10075924255,4490,4485,4490,4480,1223
|
|
20240903,133100,10070439920,4485,4495,4495,4485,2189
|
|
20240903,133000,10060615670,4495,4495,4495,4485,2885
|
|
20240903,132900,10047660200,4495,4495,4495,4485,6309
|
|
20240903,132800,10019301535,4500,4485,4500,4480,7086
|
|
20240903,132700,9987466935,4485,4470,4485,4455,23590
|
|
20240903,132600,9882266415,4470,4475,4480,4470,8583
|
|
20240903,132500,9843884265,4475,4480,4485,4470,2960
|
|
20240903,132400,9830636065,4485,4495,4495,4475,5291
|
|
20240903,132300,9806940665,4485,4495,4500,4485,3813
|
|
20240903,132200,9789826950,4490,4500,4500,4485,3667
|
|
20240903,132100,9773328020,4500,4490,4500,4480,3982
|
|
20240903,132000,9755454985,4495,4500,4500,4490,3315
|
|
20240903,131900,9740550720,4500,4505,4510,4490,5299
|
|
20240903,131800,9716698700,4505,4500,4515,4500,6408
|
|
20240903,131700,9687818485,4495,4495,4500,4495,538
|
|
20240903,131600,9685400125,4495,4490,4505,4490,2951
|
|
20240903,131500,9672118455,4485,4480,4495,4480,7098
|
|
20240903,131400,9640295680,4480,4500,4500,4480,14988
|
|
20240903,131300,9573007730,4500,4510,4510,4500,5153
|
|
20240903,131200,9549807145,4510,4515,4515,4505,3248
|
|
20240903,131100,9535148625,4515,4505,4515,4500,3027
|
|
20240903,131000,9521508650,4505,4510,4510,4500,14705
|
|
20240903,130900,9455266200,4510,4520,4525,4510,14840
|
|
20240903,130800,9388228750,4520,4545,4545,4515,12896
|
|
20240903,130700,9329934045,4545,4550,4550,4530,4152
|
|
20240903,130600,9311075955,4545,4540,4550,4530,13578
|
|
20240903,130500,9249378975,4540,4540,4540,4535,1504
|
|
20240903,130400,9242551455,4540,4540,4540,4535,7859
|
|
20240903,130300,9206880390,4540,4540,4540,4535,2795
|
|
20240903,130200,9194197250,4540,4535,4540,4530,4440
|
|
20240903,130100,9174060810,4540,4520,4540,4520,2713
|
|
20240903,130000,9161769345,4530,4540,4540,4515,15343
|
|
20240903,125900,9092310270,4540,4530,4545,4525,7811
|
|
20240903,125800,9056900350,4530,4540,4550,4525,34114
|
|
20240903,125700,8901907575,4535,4540,4545,4530,16059
|
|
20240903,125600,8829019555,4540,4540,4540,4525,9227
|
|
20240903,125500,8787178085,4540,4520,4540,4520,7148
|
|
20240903,125400,8754783085,4520,4535,4535,4515,14688
|
|
20240903,125300,8688329220,4530,4525,4535,4525,5182
|
|
20240903,125200,8664868310,4525,4525,4530,4520,3715
|
|
20240903,125100,8648066440,4525,4525,4530,4520,5230
|
|
20240903,125000,8624396960,4525,4525,4540,4525,16229
|
|
20240903,124900,8550849845,4535,4525,4550,4520,37427
|
|
20240903,124800,8380992190,4525,4500,4525,4500,9968
|
|
20240903,124700,8335958925,4500,4500,4510,4500,936
|
|
20240903,124600,8331743175,4500,4500,4510,4500,4318
|
|
20240903,124500,8312309895,4505,4495,4505,4495,2133
|
|
20240903,124400,8302713255,4500,4500,4505,4495,2723
|
|
20240903,124300,8290457345,4500,4490,4500,4490,6960
|
|
20240903,124200,8259140665,4490,4495,4500,4490,891
|
|
20240903,124100,8255134565,4495,4500,4500,4475,1647
|
|
20240903,124000,8247737905,4515,4470,4515,4470,9139
|
|
20240903,123900,8206706770,4470,4465,4475,4460,4005
|
|
20240903,123800,8188821830,4465,4470,4470,4465,2114
|
|
20240903,123700,8179377545,4475,4465,4485,4465,1672
|
|
20240903,123600,8171894770,4460,4465,4475,4460,3519
|
|
20240903,123500,8156167420,4465,4460,4465,4460,6413
|
|
20240903,123400,8127563440,4465,4465,4470,4465,3653
|
|
20240903,123300,8111252780,4465,4465,4470,4460,4454
|
|
20240903,123200,8091365965,4465,4480,4480,4465,1139
|
|
20240903,123100,8086276610,4480,4475,4485,4470,1201
|
|
20240903,123000,8080904810,4485,4485,4485,4475,520
|
|
20240903,122900,8078576310,4485,4480,4490,4475,2752
|
|
20240903,122800,8066244625,4480,4480,4480,4465,5789
|
|
20240903,122700,8040364985,4480,4490,4490,4480,2053
|
|
20240903,122600,8031156335,4480,4470,4485,4460,9892
|
|
20240903,122500,7986943345,4470,4480,4495,4470,5687
|
|
20240903,122400,7961497115,4480,4485,4495,4480,3303
|
|
20240903,122300,7946680675,4485,4490,4495,4485,2800
|
|
20240903,122200,7934108705,4490,4490,4490,4490,1296
|
|
20240903,122100,7928289665,4490,4500,4510,4480,2035
|
|
20240903,122000,7919150985,4495,4510,4510,4485,9164
|
|
20240903,121900,7877956905,4510,4515,4520,4505,2554
|
|
20240903,121800,7866436635,4520,4520,4525,4510,3347
|
|
20240903,121700,7851316640,4520,4525,4530,4515,9344
|
|
20240903,121600,7809050220,4525,4525,4530,4515,12764
|
|
20240903,121500,7751304690,4525,4515,4525,4515,6213
|
|
20240903,121400,7723235000,4510,4495,4510,4495,10020
|
|
20240903,121300,7678100870,4490,4485,4495,4485,1657
|
|
20240903,121200,7670661950,4485,4480,4485,4480,1871
|
|
20240903,121100,7662276010,4480,4480,4490,4480,4271
|
|
20240903,121000,7643114000,4480,4475,4500,4475,4181
|
|
20240903,120900,7624360820,4475,4475,4485,4460,6177
|
|
20240903,120800,7596718255,4460,4470,4475,4460,2664
|
|
20240903,120700,7584821185,4470,4465,4480,4455,23792
|
|
20240903,120600,7478555985,4465,4475,4485,4465,12036
|
|
20240903,120500,7424757000,4475,4490,4495,4475,22093
|
|
20240903,120400,7325759520,4495,4505,4505,4490,15274
|
|
20240903,120300,7257034735,4505,4515,4515,4505,5669
|
|
20240903,120200,7231470415,4510,4510,4520,4510,6352
|
|
20240903,120100,7202778160,4515,4510,4515,4510,3089
|
|
20240903,120000,7188833825,4510,4510,4515,4505,5420
|
|
20240903,115900,7164389605,4505,4505,4505,4500,8949
|
|
20240903,115800,7124077380,4505,4510,4515,4505,10917
|
|
20240903,115700,7074868220,4510,4515,4520,4505,7240
|
|
20240903,115600,7042207640,4515,4525,4530,4510,9797
|
|
20240903,115500,6997913110,4525,4530,4530,4515,7550
|
|
20240903,115400,6963774365,4525,4525,4530,4515,5952
|
|
20240903,115300,6936839730,4525,4510,4525,4510,21016
|
|
20240903,115200,6841892715,4515,4510,4515,4505,7108
|
|
20240903,115100,6809829295,4510,4500,4515,4495,6946
|
|
20240903,115000,6778499805,4500,4500,4510,4495,4105
|
|
20240903,114900,6760015025,4505,4500,4505,4495,7924
|
|
20240903,114800,6724359205,4500,4510,4515,4500,5446
|
|
20240903,114700,6699834030,4510,4510,4515,4505,6994
|
|
20240903,114600,6668292865,4510,4500,4510,4495,2949
|
|
20240903,114500,6655005625,4500,4495,4500,4490,16259
|
|
20240903,114400,6581903335,4500,4510,4510,4500,9681
|
|
20240903,114300,6538298620,4505,4500,4510,4500,9964
|
|
20240903,114200,6493415395,4495,4495,4500,4495,4048
|
|
20240903,114100,6475199610,4495,4495,4500,4495,2814
|
|
20240903,114000,6462548840,4495,4475,4495,4475,9989
|
|
20240903,113900,6417706010,4470,4475,4485,4470,4518
|
|
20240903,113800,6397473005,4475,4480,4480,4475,2314
|
|
20240903,113700,6387111285,4485,4485,4485,4480,1051
|
|
20240903,113600,6382402760,4485,4470,4490,4470,4658
|
|
20240903,113500,6361529135,4475,4470,4475,4470,5028
|
|
20240903,113400,6339045190,4470,4475,4475,4470,460
|
|
20240903,113300,6336987190,4470,4465,4475,4460,9807
|
|
20240903,113200,6293200510,4465,4480,4480,4465,13295
|
|
20240903,113100,6233789570,4480,4480,4485,4480,8139
|
|
20240903,113000,6197314350,4480,4480,4485,4480,9529
|
|
20240903,112900,6154599560,4480,4485,4490,4475,7200
|
|
20240903,112800,6122332805,4485,4485,4495,4480,16788
|
|
20240903,112700,6047020835,4495,4485,4505,4485,31485
|
|
20240903,112600,5905482605,4495,4490,4495,4470,21284
|
|
20240903,112500,5810079675,4490,4505,4510,4480,41616
|
|
20240903,112400,5623112575,4505,4470,4505,4470,70741
|
|
20240903,112300,5305445730,4475,4485,4485,4465,12656
|
|
20240903,112200,5248803650,4485,4470,4485,4470,18439
|
|
20240903,112100,5166245700,4470,4450,4470,4450,22767
|
|
20240903,112000,5064655950,4450,4450,4450,4445,4188
|
|
20240903,111900,5046023490,4455,4455,4455,4450,1978
|
|
20240903,111800,5037219660,4455,4445,4455,4440,2565
|
|
20240903,111700,5025811500,4445,4445,4445,4440,819
|
|
20240903,111600,5022171175,4445,4440,4450,4435,5221
|
|
20240903,111500,4998983160,4435,4425,4435,4425,933
|
|
20240903,111400,4994848740,4430,4430,4435,4425,3655
|
|
20240903,111300,4978658170,4435,4440,4440,4430,2757
|
|
20240903,111200,4966438430,4435,4440,4440,4430,936
|
|
20240903,111100,4962287455,4440,4440,4440,4425,9247
|
|
20240903,111000,4921313880,4440,4440,4440,4435,1497
|
|
20240903,110900,4914668070,4435,4430,4440,4430,4244
|
|
20240903,110800,4895851210,4430,4440,4440,4425,8815
|
|
20240903,110700,4856776785,4440,4450,4450,4440,6127
|
|
20240903,110600,4829554640,4455,4455,4465,4455,4898
|
|
20240903,110500,4807733930,4465,4455,4465,4445,11241
|
|
20240903,110400,4757636940,4460,4460,4460,4455,6410
|
|
20240903,110300,4729061965,4455,4445,4455,4445,4261
|
|
20240903,110200,4710094345,4445,4450,4455,4440,8723
|
|
20240903,110100,4671332585,4445,4440,4450,4430,6862
|
|
20240903,110000,4640828140,4430,4435,4445,4430,3483
|
|
20240903,105900,4625361970,4430,4455,4455,4430,8991
|
|
20240903,105800,4585415760,4450,4445,4455,4445,6856
|
|
20240903,105700,4554904575,4450,4460,4460,4445,10228
|
|
20240903,105600,4509361580,4460,4440,4460,4440,19303
|
|
20240903,105500,4423494005,4430,4440,4440,4425,8374
|
|
20240903,105400,4386377265,4440,4430,4440,4430,2578
|
|
20240903,105300,4374944310,4435,4420,4435,4415,12840
|
|
20240903,105200,4318088020,4420,4435,4435,4415,9435
|
|
20240903,105100,4276355060,4440,4435,4440,4435,2327
|
|
20240903,105000,4266032710,4435,4430,4435,4425,4966
|
|
20240903,104900,4244028470,4430,4445,4445,4425,8359
|
|
20240903,104800,4206945255,4445,4430,4450,4425,15504
|
|
20240903,104700,4138117800,4430,4440,4445,4425,15829
|
|
20240903,104600,4067845985,4440,4415,4445,4410,35281
|
|
20240903,104500,3911390280,4410,4420,4420,4410,803
|
|
20240903,104400,3907847605,4420,4415,4420,4410,3609
|
|
20240903,104300,3891919255,4415,4410,4415,4410,1324
|
|
20240903,104200,3886074495,4410,4415,4420,4410,3968
|
|
20240903,104100,3868557605,4420,4420,4425,4420,3267
|
|
20240903,104000,3854117410,4425,4420,4425,4420,3201
|
|
20240903,103900,3839961800,4420,4420,4435,4420,10666
|
|
20240903,103800,3792766290,4420,4410,4435,4410,10949
|
|
20240903,103700,3744331630,4410,4380,4410,4380,10555
|
|
20240903,103600,3697927560,4385,4385,4390,4370,10664
|
|
20240903,103500,3651257605,4380,4390,4395,4380,5726
|
|
20240903,103400,3626166465,4390,4395,4395,4380,12071
|
|
20240903,103300,3573182900,4400,4400,4405,4395,2648
|
|
20240903,103200,3561529575,4400,4395,4410,4390,5661
|
|
20240903,103100,3536624370,4390,4405,4405,4390,6805
|
|
20240903,103000,3506696340,4405,4400,4405,4395,10338
|
|
20240903,102900,3461197580,4400,4390,4400,4385,6839
|
|
20240903,102800,3431154980,4385,4410,4415,4385,23756
|
|
20240903,102700,3326674350,4410,4415,4440,4405,36528
|
|
20240903,102600,3165124885,4415,4420,4430,4405,32289
|
|
20240903,102500,3022569425,4415,4415,4435,4405,21360
|
|
20240903,102400,2928116510,4415,4405,4415,4400,30040
|
|
20240903,102300,2795747380,4405,4435,4440,4400,81287
|
|
20240903,102200,2436529170,4435,4375,4435,4375,80198
|
|
20240903,102100,2082513005,4380,4370,4380,4370,6850
|
|
20240903,102000,2052559790,4370,4360,4370,4360,6776
|
|
20240903,101900,2022967390,4365,4355,4365,4355,2889
|
|
20240903,101800,2010367290,4360,4360,4365,4360,5457
|
|
20240903,101700,1986573080,4360,4355,4360,4355,1631
|
|
20240903,101600,1979468045,4355,4355,4355,4350,1051
|
|
20240903,101500,1974891190,4345,4350,4350,4345,14
|
|
20240903,101400,1974830310,4350,4350,4350,4345,75
|
|
20240903,101300,1974504380,4355,4355,4355,4355,10
|
|
20240903,101200,1974460830,4355,4355,4355,4355,37
|
|
20240903,101100,1974299695,4340,4345,4355,4340,3472
|
|
20240903,101000,1959208500,4350,4345,4350,4340,113
|
|
20240903,100900,1958717180,4350,4345,4355,4340,6661
|
|
20240903,100800,1929737585,4340,4335,4345,4330,626
|
|
20240903,100700,1927023495,4335,4340,4345,4330,1167
|
|
20240903,100600,1921966375,4345,4335,4345,4330,2731
|
|
20240903,100500,1910129245,4345,4345,4345,4345,40
|
|
20240903,100400,1909955445,4335,4335,4345,4330,2983
|
|
20240903,100300,1897034715,4335,4340,4345,4330,2201
|
|
20240903,100200,1887498425,4335,4345,4345,4335,700
|
|
20240903,100100,1884459640,4345,4340,4350,4340,1334
|
|
20240903,100000,1878664245,4335,4335,4340,4335,1549
|
|
20240903,095900,1871947270,4340,4335,4340,4335,191
|
|
20240903,095800,1871119025,4335,4330,4335,4330,1057
|
|
20240903,095700,1866537320,4335,4335,4335,4330,2162
|
|
20240903,095600,1857173610,4335,4340,4340,4335,3399
|
|
20240903,095500,1842436745,4340,4335,4350,4335,1690
|
|
20240903,095400,1835098030,4335,4330,4340,4330,6794
|
|
20240903,095300,1805675935,4340,4335,4340,4325,6195
|
|
20240903,095200,1778851965,4335,4335,4335,4330,993
|
|
20240903,095100,1774548115,4335,4340,4340,4330,5623
|
|
20240903,095000,1750196500,4340,4340,4350,4325,10375
|
|
20240903,094900,1705219060,4355,4360,4365,4340,4340
|
|
20240903,094800,1686350830,4350,4360,4365,4350,13281
|
|
20240903,094700,1628533310,4360,4360,4360,4360,1058
|
|
20240903,094600,1623920430,4360,4360,4360,4355,741
|
|
20240903,094500,1620690270,4360,4365,4365,4360,1789
|
|
20240903,094400,1612890130,4365,4365,4370,4360,1014
|
|
20240903,094300,1608465495,4365,4365,4370,4360,5008
|
|
20240903,094200,1586603905,4365,4355,4365,4355,6973
|
|
20240903,094100,1556201385,4355,4360,4360,4350,1861
|
|
20240903,094000,1548096665,4360,4355,4360,4355,465
|
|
20240903,093900,1546070730,4355,4360,4360,4350,2565
|
|
20240903,093800,1534897875,4360,4355,4360,4355,2062
|
|
20240903,093700,1525917655,4355,4355,4360,4355,2130
|
|
20240903,093600,1516641490,4355,4350,4355,4350,454
|
|
20240903,093500,1514664670,4350,4350,4350,4345,2937
|
|
20240903,093400,1501890670,4350,4345,4350,4345,619
|
|
20240903,093300,1499198945,4345,4355,4355,4345,2426
|
|
20240903,093200,1488655585,4355,4350,4355,4345,658
|
|
20240903,093100,1485791655,4350,4350,4350,4340,6207
|
|
20240903,093000,1458849050,4350,4355,4355,4340,11916
|
|
20240903,092900,1407012140,4360,4370,4370,4355,8985
|
|
20240903,092800,1367849445,4370,4360,4375,4360,15937
|
|
20240903,092700,1298199595,4365,4360,4365,4355,3100
|
|
20240903,092600,1284685655,4355,4360,4360,4355,868
|
|
20240903,092500,1280903310,4350,4360,4360,4350,3282
|
|
20240903,092400,1266613845,4360,4370,4370,4355,10385
|
|
20240903,092300,1221296390,4370,4380,4390,4370,23039
|
|
20240903,092200,1120371185,4375,4370,4390,4370,31672
|
|
20240903,092100,981702785,4370,4355,4370,4350,12225
|
|
20240903,092000,928413770,4360,4345,4360,4340,9494
|
|
20240903,091900,887111105,4350,4350,4350,4330,14329
|
|
20240903,091800,824942025,4350,4345,4350,4340,3148
|
|
20240903,091700,811276330,4345,4355,4355,4340,6224
|
|
20240903,091600,784219160,4355,4370,4375,4355,16228
|
|
20240903,091500,713425755,4370,4370,4370,4365,10202
|
|
20240903,091400,668860995,4370,4375,4375,4370,13913
|
|
20240903,091300,608024220,4375,4370,4375,4365,7856
|
|
20240903,091200,573708260,4370,4345,4370,4340,13649
|
|
20240903,091100,514218050,4345,4340,4345,4340,4060
|
|
20240903,091000,496597625,4340,4340,4345,4340,1693
|
|
20240903,090900,489249940,4335,4345,4345,4335,15314
|
|
20240903,090800,422809785,4345,4350,4355,4345,12754
|
|
20240903,090700,367327180,4355,4365,4375,4355,23869
|
|
20240903,090600,263163535,4360,4355,4360,4355,4352
|
|
20240903,090500,244197595,4355,4335,4355,4335,11643
|
|
20240903,090400,193581465,4335,4325,4335,4325,13307
|
|
20240903,090300,135956150,4325,4320,4325,4320,1628
|
|
20240903,090200,128922880,4315,4330,4330,4315,9793
|
|
20240903,090100,86610335,4330,4325,4340,4325,8069
|
|
20240903,090000,51666615,4325,4320,4330,4320,11080
|