738 lines
37 KiB
CSV
738 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,211500,16616834515,4540,4540,4540,4540,51796
|
|
20240904,211400,16616834515,4540,4540,4540,4540,0
|
|
20240904,211300,16616834515,4540,4540,4540,4540,0
|
|
20240904,211200,16616834515,4540,4540,4540,4540,0
|
|
20240904,211100,16616834515,4540,4540,4540,4540,0
|
|
20240904,211000,16616834515,4540,4540,4540,4540,0
|
|
20240904,210900,16616834515,4540,4540,4540,4540,0
|
|
20240904,210800,16616834515,4540,4540,4540,4540,0
|
|
20240904,210700,16616834515,4540,4540,4540,4540,0
|
|
20240904,210600,16616834515,4540,4540,4540,4540,0
|
|
20240904,210500,16616834515,4540,4540,4540,4540,0
|
|
20240904,210400,16616834515,4540,4540,4540,4540,0
|
|
20240904,210300,16616834515,4540,4540,4540,4540,0
|
|
20240904,210200,16616834515,4540,4540,4540,4540,0
|
|
20240904,210100,16616834515,4540,4540,4540,4540,0
|
|
20240904,210000,16616834515,4540,4540,4540,4540,0
|
|
20240904,205900,16616834515,4540,4540,4540,4540,0
|
|
20240904,205800,16616834515,4540,4540,4540,4540,0
|
|
20240904,205700,16616834515,4540,4540,4540,4540,0
|
|
20240904,205600,16616834515,4540,4540,4540,4540,0
|
|
20240904,205500,16616834515,4540,4540,4540,4540,0
|
|
20240904,205400,16616834515,4540,4540,4540,4540,0
|
|
20240904,205300,16616834515,4540,4540,4540,4540,0
|
|
20240904,205200,16616834515,4540,4540,4540,4540,0
|
|
20240904,205100,16616834515,4540,4540,4540,4540,0
|
|
20240904,205000,16616834515,4540,4540,4540,4540,0
|
|
20240904,204900,16616834515,4540,4540,4540,4540,0
|
|
20240904,204800,16616834515,4540,4540,4540,4540,0
|
|
20240904,204700,16616834515,4540,4540,4540,4540,0
|
|
20240904,204600,16616834515,4540,4540,4540,4540,0
|
|
20240904,204500,16616834515,4540,4540,4540,4540,51796
|
|
20240904,204400,16616834515,4540,4540,4540,4540,0
|
|
20240904,204300,16616834515,4540,4540,4540,4540,0
|
|
20240904,204200,16616834515,4540,4540,4540,4540,0
|
|
20240904,204100,16616834515,4540,4540,4540,4540,0
|
|
20240904,204000,16616834515,4540,4540,4540,4540,0
|
|
20240904,203900,16616834515,4540,4540,4540,4540,0
|
|
20240904,203800,16616834515,4540,4540,4540,4540,0
|
|
20240904,203700,16616834515,4540,4540,4540,4540,0
|
|
20240904,203600,16616834515,4540,4540,4540,4540,0
|
|
20240904,203500,16616834515,4540,4540,4540,4540,0
|
|
20240904,203400,16616834515,4540,4540,4540,4540,0
|
|
20240904,203300,16616834515,4540,4540,4540,4540,0
|
|
20240904,203200,16616834515,4540,4540,4540,4540,0
|
|
20240904,203100,16616834515,4540,4540,4540,4540,0
|
|
20240904,203000,16616834515,4540,4540,4540,4540,0
|
|
20240904,202900,16616834515,4540,4540,4540,4540,0
|
|
20240904,202800,16616834515,4540,4540,4540,4540,0
|
|
20240904,202700,16616834515,4540,4540,4540,4540,0
|
|
20240904,202600,16616834515,4540,4540,4540,4540,0
|
|
20240904,202500,16616834515,4540,4540,4540,4540,0
|
|
20240904,202400,16616834515,4540,4540,4540,4540,0
|
|
20240904,202300,16616834515,4540,4540,4540,4540,0
|
|
20240904,202200,16616834515,4540,4540,4540,4540,0
|
|
20240904,202100,16616834515,4540,4540,4540,4540,0
|
|
20240904,202000,16616834515,4540,4540,4540,4540,0
|
|
20240904,201900,16616834515,4540,4540,4540,4540,0
|
|
20240904,201800,16616834515,4540,4540,4540,4540,0
|
|
20240904,201700,16616834515,4540,4540,4540,4540,0
|
|
20240904,201600,16616834515,4540,4540,4540,4540,0
|
|
20240904,201500,16616834515,4540,4540,4540,4540,51796
|
|
20240904,201400,16616834515,4540,4540,4540,4540,0
|
|
20240904,201300,16616834515,4540,4540,4540,4540,0
|
|
20240904,201200,16616834515,4540,4540,4540,4540,0
|
|
20240904,201100,16616834515,4540,4540,4540,4540,0
|
|
20240904,201000,16616834515,4540,4540,4540,4540,0
|
|
20240904,200900,16616834515,4540,4540,4540,4540,0
|
|
20240904,200800,16616834515,4540,4540,4540,4540,0
|
|
20240904,200700,16616834515,4540,4540,4540,4540,0
|
|
20240904,200600,16616834515,4540,4540,4540,4540,0
|
|
20240904,200500,16616834515,4540,4540,4540,4540,0
|
|
20240904,200400,16616834515,4540,4540,4540,4540,0
|
|
20240904,200300,16616834515,4540,4540,4540,4540,0
|
|
20240904,200200,16616834515,4540,4540,4540,4540,0
|
|
20240904,200100,16616834515,4540,4540,4540,4540,0
|
|
20240904,200000,16616834515,4540,4540,4540,4540,0
|
|
20240904,195900,16616834515,4540,4540,4540,4540,0
|
|
20240904,195800,16616834515,4540,4540,4540,4540,0
|
|
20240904,195700,16616834515,4540,4540,4540,4540,0
|
|
20240904,195600,16616834515,4540,4540,4540,4540,0
|
|
20240904,195500,16616834515,4540,4540,4540,4540,0
|
|
20240904,195400,16616834515,4540,4540,4540,4540,0
|
|
20240904,195300,16616834515,4540,4540,4540,4540,0
|
|
20240904,195200,16616834515,4540,4540,4540,4540,0
|
|
20240904,195100,16616834515,4540,4540,4540,4540,0
|
|
20240904,195000,16616834515,4540,4540,4540,4540,0
|
|
20240904,194900,16616834515,4540,4540,4540,4540,0
|
|
20240904,194800,16616834515,4540,4540,4540,4540,0
|
|
20240904,194700,16616834515,4540,4540,4540,4540,0
|
|
20240904,194600,16616834515,4540,4540,4540,4540,0
|
|
20240904,194500,16616834515,4540,4540,4540,4540,51796
|
|
20240904,194400,16616834515,4540,4540,4540,4540,0
|
|
20240904,194300,16616834515,4540,4540,4540,4540,0
|
|
20240904,194200,16616834515,4540,4540,4540,4540,0
|
|
20240904,194100,16616834515,4540,4540,4540,4540,0
|
|
20240904,194000,16616834515,4540,4540,4540,4540,0
|
|
20240904,193900,16616834515,4540,4540,4540,4540,0
|
|
20240904,193800,16616834515,4540,4540,4540,4540,0
|
|
20240904,193700,16616834515,4540,4540,4540,4540,0
|
|
20240904,193600,16616834515,4540,4540,4540,4540,0
|
|
20240904,193500,16616834515,4540,4540,4540,4540,0
|
|
20240904,193400,16616834515,4540,4540,4540,4540,0
|
|
20240904,193300,16616834515,4540,4540,4540,4540,0
|
|
20240904,193200,16616834515,4540,4540,4540,4540,0
|
|
20240904,193100,16616834515,4540,4540,4540,4540,0
|
|
20240904,193000,16616834515,4540,4540,4540,4540,0
|
|
20240904,192900,16616834515,4540,4540,4540,4540,0
|
|
20240904,192800,16616834515,4540,4540,4540,4540,0
|
|
20240904,192700,16616834515,4540,4540,4540,4540,0
|
|
20240904,192600,16616834515,4540,4540,4540,4540,0
|
|
20240904,192500,16616834515,4540,4540,4540,4540,0
|
|
20240904,192400,16616834515,4540,4540,4540,4540,0
|
|
20240904,192300,16616834515,4540,4540,4540,4540,0
|
|
20240904,192200,16616834515,4540,4540,4540,4540,0
|
|
20240904,192100,16616834515,4540,4540,4540,4540,0
|
|
20240904,192000,16616834515,4540,4540,4540,4540,0
|
|
20240904,191900,16616834515,4540,4540,4540,4540,0
|
|
20240904,191800,16616834515,4540,4540,4540,4540,0
|
|
20240904,191700,16616834515,4540,4540,4540,4540,0
|
|
20240904,191600,16616834515,4540,4540,4540,4540,0
|
|
20240904,191500,16616834515,4540,4540,4540,4540,51796
|
|
20240904,191400,16616834515,4540,4540,4540,4540,0
|
|
20240904,191300,16616834515,4540,4540,4540,4540,0
|
|
20240904,191200,16616834515,4540,4540,4540,4540,0
|
|
20240904,191100,16616834515,4540,4540,4540,4540,0
|
|
20240904,191000,16616834515,4540,4540,4540,4540,0
|
|
20240904,190900,16616834515,4540,4540,4540,4540,0
|
|
20240904,190800,16616834515,4540,4540,4540,4540,0
|
|
20240904,190700,16616834515,4540,4540,4540,4540,0
|
|
20240904,190600,16616834515,4540,4540,4540,4540,0
|
|
20240904,190500,16616834515,4540,4540,4540,4540,0
|
|
20240904,190400,16616834515,4540,4540,4540,4540,0
|
|
20240904,190300,16616834515,4540,4540,4540,4540,0
|
|
20240904,190200,16616834515,4540,4540,4540,4540,0
|
|
20240904,190100,16616834515,4540,4540,4540,4540,0
|
|
20240904,190000,16616834515,4540,4540,4540,4540,0
|
|
20240904,185900,16616834515,4540,4540,4540,4540,0
|
|
20240904,185800,16616834515,4540,4540,4540,4540,0
|
|
20240904,185700,16616834515,4540,4540,4540,4540,0
|
|
20240904,185600,16616834515,4540,4540,4540,4540,0
|
|
20240904,185500,16616834515,4540,4540,4540,4540,0
|
|
20240904,185400,16616834515,4540,4540,4540,4540,0
|
|
20240904,185300,16616834515,4540,4540,4540,4540,0
|
|
20240904,185200,16616834515,4540,4540,4540,4540,0
|
|
20240904,185100,16616834515,4540,4540,4540,4540,0
|
|
20240904,185000,16616834515,4540,4540,4540,4540,0
|
|
20240904,184900,16616834515,4540,4540,4540,4540,0
|
|
20240904,184800,16616834515,4540,4540,4540,4540,0
|
|
20240904,184700,16616834515,4540,4540,4540,4540,0
|
|
20240904,184600,16616834515,4540,4540,4540,4540,0
|
|
20240904,184500,16616834515,4540,4540,4540,4540,51796
|
|
20240904,184400,16616834515,4540,4540,4540,4540,0
|
|
20240904,184300,16616834515,4540,4540,4540,4540,0
|
|
20240904,184200,16616834515,4540,4540,4540,4540,0
|
|
20240904,184100,16616834515,4540,4540,4540,4540,0
|
|
20240904,184000,16616834515,4540,4540,4540,4540,0
|
|
20240904,183900,16616834515,4540,4540,4540,4540,0
|
|
20240904,183800,16616834515,4540,4540,4540,4540,0
|
|
20240904,183700,16616834515,4540,4540,4540,4540,0
|
|
20240904,183600,16616834515,4540,4540,4540,4540,0
|
|
20240904,183500,16616834515,4540,4540,4540,4540,0
|
|
20240904,183400,16616834515,4540,4540,4540,4540,0
|
|
20240904,183300,16616834515,4540,4540,4540,4540,0
|
|
20240904,183200,16616834515,4540,4540,4540,4540,0
|
|
20240904,183100,16616834515,4540,4540,4540,4540,0
|
|
20240904,183000,16616834515,4540,4540,4540,4540,0
|
|
20240904,182900,16616834515,4540,4540,4540,4540,0
|
|
20240904,182800,16616834515,4540,4540,4540,4540,0
|
|
20240904,182700,16616834515,4540,4540,4540,4540,0
|
|
20240904,182600,16616834515,4540,4540,4540,4540,0
|
|
20240904,182500,16616834515,4540,4540,4540,4540,0
|
|
20240904,182400,16616834515,4540,4540,4540,4540,0
|
|
20240904,182300,16616834515,4540,4540,4540,4540,0
|
|
20240904,182200,16616834515,4540,4540,4540,4540,0
|
|
20240904,182100,16616834515,4540,4540,4540,4540,0
|
|
20240904,182000,16616834515,4540,4540,4540,4540,0
|
|
20240904,181900,16616834515,4540,4540,4540,4540,0
|
|
20240904,181800,16616834515,4540,4540,4540,4540,0
|
|
20240904,181700,16616834515,4540,4540,4540,4540,0
|
|
20240904,181600,16616834515,4540,4540,4540,4540,0
|
|
20240904,181500,16616834515,4540,4540,4540,4540,51796
|
|
20240904,181400,16616834515,4540,4540,4540,4540,0
|
|
20240904,181300,16616834515,4540,4540,4540,4540,0
|
|
20240904,181200,16616834515,4540,4540,4540,4540,0
|
|
20240904,181100,16616834515,4540,4540,4540,4540,0
|
|
20240904,181000,16616834515,4540,4540,4540,4540,0
|
|
20240904,180900,16616834515,4540,4540,4540,4540,0
|
|
20240904,180800,16616834515,4540,4540,4540,4540,0
|
|
20240904,180700,16616834515,4540,4540,4540,4540,0
|
|
20240904,180600,16616834515,4540,4540,4540,4540,0
|
|
20240904,180500,16616834515,4540,4540,4540,4540,0
|
|
20240904,180400,16616834515,4540,4540,4540,4540,0
|
|
20240904,180300,16616834515,4540,4540,4540,4540,0
|
|
20240904,180200,16616834515,4540,4540,4540,4540,0
|
|
20240904,180100,16616834515,4540,4540,4540,4540,0
|
|
20240904,180000,16616834515,4540,4540,4540,4540,0
|
|
20240904,175900,16616834515,4540,4540,4540,4540,0
|
|
20240904,175800,16616834515,4540,4540,4540,4540,0
|
|
20240904,175700,16616834515,4540,4540,4540,4540,0
|
|
20240904,175600,16616834515,4540,4540,4540,4540,0
|
|
20240904,175500,16616834515,4540,4540,4540,4540,0
|
|
20240904,175400,16616834515,4540,4540,4540,4540,0
|
|
20240904,175300,16616834515,4540,4540,4540,4540,0
|
|
20240904,175200,16616834515,4540,4540,4540,4540,0
|
|
20240904,175100,16616834515,4540,4540,4540,4540,0
|
|
20240904,175000,16616834515,4540,4540,4540,4540,0
|
|
20240904,174900,16616834515,4540,4540,4540,4540,0
|
|
20240904,174800,16616834515,4540,4540,4540,4540,0
|
|
20240904,174700,16616834515,4540,4540,4540,4540,0
|
|
20240904,174600,16616834515,4540,4540,4540,4540,0
|
|
20240904,174500,16616834515,4540,4540,4540,4540,51796
|
|
20240904,174400,16616834515,4540,4540,4540,4540,0
|
|
20240904,174300,16616834515,4540,4540,4540,4540,0
|
|
20240904,174200,16616834515,4540,4540,4540,4540,0
|
|
20240904,174100,16616834515,4540,4540,4540,4540,0
|
|
20240904,174000,16616834515,4540,4540,4540,4540,0
|
|
20240904,173900,16616834515,4540,4540,4540,4540,0
|
|
20240904,173800,16616834515,4540,4540,4540,4540,0
|
|
20240904,173700,16616834515,4540,4540,4540,4540,0
|
|
20240904,173600,16616834515,4540,4540,4540,4540,0
|
|
20240904,173500,16616834515,4540,4540,4540,4540,0
|
|
20240904,173400,16616834515,4540,4540,4540,4540,0
|
|
20240904,173300,16616834515,4540,4540,4540,4540,0
|
|
20240904,173200,16616834515,4540,4540,4540,4540,0
|
|
20240904,173100,16616834515,4540,4540,4540,4540,0
|
|
20240904,173000,16616834515,4540,4540,4540,4540,0
|
|
20240904,172900,16616834515,4540,4540,4540,4540,0
|
|
20240904,172800,16616834515,4540,4540,4540,4540,0
|
|
20240904,172700,16616834515,4540,4540,4540,4540,0
|
|
20240904,172600,16616834515,4540,4540,4540,4540,0
|
|
20240904,172500,16616834515,4540,4540,4540,4540,0
|
|
20240904,172400,16616834515,4540,4540,4540,4540,0
|
|
20240904,172300,16616834515,4540,4540,4540,4540,0
|
|
20240904,172200,16616834515,4540,4540,4540,4540,0
|
|
20240904,172100,16616834515,4540,4540,4540,4540,0
|
|
20240904,172000,16616834515,4540,4540,4540,4540,0
|
|
20240904,171900,16616834515,4540,4540,4540,4540,0
|
|
20240904,171800,16616834515,4540,4540,4540,4540,0
|
|
20240904,171700,16616834515,4540,4540,4540,4540,0
|
|
20240904,171600,16616834515,4540,4540,4540,4540,0
|
|
20240904,171500,16616834515,4540,4540,4540,4540,51796
|
|
20240904,171400,16616834515,4540,4540,4540,4540,0
|
|
20240904,171300,16616834515,4540,4540,4540,4540,0
|
|
20240904,171200,16616834515,4540,4540,4540,4540,0
|
|
20240904,171100,16616834515,4540,4540,4540,4540,0
|
|
20240904,171000,16616834515,4540,4540,4540,4540,0
|
|
20240904,170900,16616834515,4540,4540,4540,4540,0
|
|
20240904,170800,16616834515,4540,4540,4540,4540,0
|
|
20240904,170700,16616834515,4540,4540,4540,4540,0
|
|
20240904,170600,16616834515,4540,4540,4540,4540,0
|
|
20240904,170500,16616834515,4540,4540,4540,4540,0
|
|
20240904,170400,16616834515,4540,4540,4540,4540,0
|
|
20240904,170300,16616834515,4540,4540,4540,4540,0
|
|
20240904,170200,16616834515,4540,4540,4540,4540,0
|
|
20240904,170100,16616834515,4540,4540,4540,4540,0
|
|
20240904,170000,16616834515,4540,4540,4540,4540,0
|
|
20240904,165900,16616834515,4540,4540,4540,4540,0
|
|
20240904,165800,16616834515,4540,4540,4540,4540,0
|
|
20240904,165700,16616834515,4540,4540,4540,4540,0
|
|
20240904,165600,16616834515,4540,4540,4540,4540,0
|
|
20240904,165500,16616834515,4540,4540,4540,4540,0
|
|
20240904,165400,16616834515,4540,4540,4540,4540,0
|
|
20240904,165300,16616834515,4540,4540,4540,4540,0
|
|
20240904,165200,16616834515,4540,4540,4540,4540,0
|
|
20240904,165100,16616834515,4540,4540,4540,4540,0
|
|
20240904,165000,16616834515,4540,4540,4540,4540,0
|
|
20240904,164900,16616834515,4540,4540,4540,4540,0
|
|
20240904,164800,16616834515,4540,4540,4540,4540,0
|
|
20240904,164700,16616834515,4540,4540,4540,4540,0
|
|
20240904,164600,16616834515,4540,4540,4540,4540,0
|
|
20240904,164500,16616834515,4540,4540,4540,4540,51796
|
|
20240904,164400,16616834515,4540,4540,4540,4540,0
|
|
20240904,164300,16616834515,4540,4540,4540,4540,0
|
|
20240904,164200,16616834515,4540,4540,4540,4540,0
|
|
20240904,164100,16616834515,4540,4540,4540,4540,0
|
|
20240904,164000,16616834515,4540,4540,4540,4540,0
|
|
20240904,163900,16616834515,4540,4540,4540,4540,0
|
|
20240904,163800,16616834515,4540,4540,4540,4540,0
|
|
20240904,163700,16616834515,4540,4540,4540,4540,0
|
|
20240904,163600,16616834515,4540,4540,4540,4540,0
|
|
20240904,163500,16616834515,4540,4540,4540,4540,0
|
|
20240904,163400,16616834515,4540,4540,4540,4540,0
|
|
20240904,163300,16616834515,4540,4540,4540,4540,0
|
|
20240904,163200,16616834515,4540,4540,4540,4540,0
|
|
20240904,163100,16616834515,4540,4540,4540,4540,0
|
|
20240904,163000,16616834515,4540,4540,4540,4540,0
|
|
20240904,162900,16616834515,4540,4540,4540,4540,0
|
|
20240904,162800,16616834515,4540,4540,4540,4540,0
|
|
20240904,162700,16616834515,4540,4540,4540,4540,0
|
|
20240904,162600,16616834515,4540,4540,4540,4540,0
|
|
20240904,162500,16616834515,4540,4540,4540,4540,0
|
|
20240904,162400,16616834515,4540,4540,4540,4540,0
|
|
20240904,162300,16616834515,4540,4540,4540,4540,0
|
|
20240904,162200,16616834515,4540,4540,4540,4540,0
|
|
20240904,162100,16616834515,4540,4540,4540,4540,0
|
|
20240904,162000,16616834515,4540,4540,4540,4540,0
|
|
20240904,161900,16616834515,4540,4540,4540,4540,0
|
|
20240904,161800,16616834515,4540,4540,4540,4540,0
|
|
20240904,161700,16616834515,4540,4540,4540,4540,0
|
|
20240904,161600,16616834515,4540,4540,4540,4540,0
|
|
20240904,161500,16616834515,4540,4540,4540,4540,51796
|
|
20240904,161400,16616834515,4540,4540,4540,4540,0
|
|
20240904,161300,16616834515,4540,4540,4540,4540,0
|
|
20240904,161200,16616834515,4540,4540,4540,4540,0
|
|
20240904,161100,16616834515,4540,4540,4540,4540,0
|
|
20240904,161000,16616834515,4540,4540,4540,4540,0
|
|
20240904,160900,16616834515,4540,4540,4540,4540,0
|
|
20240904,160800,16616834515,4540,4540,4540,4540,0
|
|
20240904,160700,16616834515,4540,4540,4540,4540,0
|
|
20240904,160600,16616834515,4540,4540,4540,4540,0
|
|
20240904,160500,16616834515,4540,4540,4540,4540,0
|
|
20240904,160400,16616834515,4540,4540,4540,4540,0
|
|
20240904,160300,16616834515,4540,4540,4540,4540,0
|
|
20240904,160200,16616834515,4540,4540,4540,4540,0
|
|
20240904,160100,16616834515,4540,4540,4540,4540,0
|
|
20240904,160000,16616834515,4540,4540,4540,4540,0
|
|
20240904,155900,16616834515,4540,4540,4540,4540,0
|
|
20240904,155800,16616834515,4540,4540,4540,4540,0
|
|
20240904,155700,16616834515,4540,4540,4540,4540,0
|
|
20240904,155600,16616834515,4540,4540,4540,4540,0
|
|
20240904,155500,16616834515,4540,4540,4540,4540,0
|
|
20240904,155400,16616834515,4540,4540,4540,4540,0
|
|
20240904,155300,16616834515,4540,4540,4540,4540,0
|
|
20240904,155200,16616834515,4540,4540,4540,4540,0
|
|
20240904,155100,16616834515,4540,4540,4540,4540,0
|
|
20240904,155000,16616834515,4540,4540,4540,4540,0
|
|
20240904,154900,16616834515,4540,4540,4540,4540,0
|
|
20240904,154800,16616834515,4540,4540,4540,4540,0
|
|
20240904,154700,16616834515,4540,4540,4540,4540,0
|
|
20240904,154600,16616834515,4540,4540,4540,4540,0
|
|
20240904,154500,16616834515,4540,4540,4540,4540,51796
|
|
20240904,154400,16616834515,4540,4540,4540,4540,0
|
|
20240904,154300,16616834515,4540,4540,4540,4540,0
|
|
20240904,154200,16616834515,4540,4540,4540,4540,0
|
|
20240904,154100,16616834515,4540,4540,4540,4540,0
|
|
20240904,154000,16616834515,4540,4540,4540,4540,0
|
|
20240904,153900,16616834515,4540,4540,4540,4540,0
|
|
20240904,153800,16616834515,4540,4540,4540,4540,0
|
|
20240904,153700,16616834515,4540,4540,4540,4540,0
|
|
20240904,153600,16616834515,4540,4540,4540,4540,0
|
|
20240904,153500,16616834515,4540,4540,4540,4540,0
|
|
20240904,153400,16616834515,4540,4540,4540,4540,0
|
|
20240904,153300,16616834515,4540,4540,4540,4540,0
|
|
20240904,153200,16616834515,4540,4540,4540,4540,0
|
|
20240904,153100,16616834515,4540,4540,4540,4540,0
|
|
20240904,153000,16616834515,4540,4540,4540,4540,51796
|
|
20240904,152900,16381680675,4540,4540,4540,4540,0
|
|
20240904,152800,16381680675,4540,4540,4540,4540,0
|
|
20240904,152700,16381680675,4540,4540,4540,4540,0
|
|
20240904,152600,16381680675,4540,4540,4540,4540,0
|
|
20240904,152500,16381680675,4540,4540,4540,4540,0
|
|
20240904,152400,16381680675,4540,4540,4540,4540,0
|
|
20240904,152300,16381680675,4540,4540,4540,4540,0
|
|
20240904,152200,16381680675,4540,4540,4540,4540,0
|
|
20240904,152100,16381680675,4540,4540,4540,4540,0
|
|
20240904,152000,16381680675,4540,4540,4540,4540,0
|
|
20240904,151900,16381680675,4540,4515,4540,4510,12236
|
|
20240904,151800,16326352350,4515,4540,4545,4515,18499
|
|
20240904,151700,16242609585,4545,4545,4545,4535,5972
|
|
20240904,151600,16215522000,4540,4560,4560,4530,13436
|
|
20240904,151500,16154391255,4560,4530,4560,4515,30470
|
|
20240904,151400,16016225515,4535,4535,4540,4525,5099
|
|
20240904,151300,15993137845,4535,4535,4540,4520,2421
|
|
20240904,151200,15982164390,4535,4545,4550,4520,10062
|
|
20240904,151100,15936610680,4540,4560,4560,4535,4774
|
|
20240904,151000,15914920515,4540,4555,4560,4540,6989
|
|
20240904,150900,15883103550,4550,4570,4570,4545,8848
|
|
20240904,150800,15842774865,4570,4550,4570,4545,7228
|
|
20240904,150700,15809814995,4550,4555,4560,4545,1980
|
|
20240904,150600,15800807170,4550,4540,4560,4535,4417
|
|
20240904,150500,15780735075,4535,4535,4540,4520,9765
|
|
20240904,150400,15736528440,4545,4545,4545,4535,3496
|
|
20240904,150300,15720664460,4545,4560,4560,4540,3637
|
|
20240904,150200,15704132925,4555,4535,4555,4535,1483
|
|
20240904,150100,15697390225,4535,4545,4545,4535,12167
|
|
20240904,150000,15642175300,4545,4550,4550,4545,3687
|
|
20240904,145900,15625408370,4550,4550,4555,4545,5011
|
|
20240904,145800,15602608350,4550,4550,4550,4550,8548
|
|
20240904,145700,15563714950,4545,4540,4545,4535,2768
|
|
20240904,145600,15551144755,4540,4550,4550,4540,7624
|
|
20240904,145500,15516512850,4545,4545,4545,4545,2907
|
|
20240904,145400,15503300535,4545,4545,4560,4545,1568
|
|
20240904,145300,15496169765,4545,4550,4550,4540,4337
|
|
20240904,145200,15476472465,4545,4555,4555,4540,9581
|
|
20240904,145100,15432880530,4555,4560,4560,4555,574
|
|
20240904,145000,15430265130,4555,4550,4560,4550,1699
|
|
20240904,144900,15422526270,4555,4555,4560,4545,6846
|
|
20240904,144800,15391390675,4555,4550,4555,4550,2914
|
|
20240904,144700,15378127695,4550,4565,4570,4550,7181
|
|
20240904,144600,15345393420,4555,4570,4570,4555,5163
|
|
20240904,144500,15321865325,4570,4565,4570,4560,2879
|
|
20240904,144400,15308721285,4570,4565,4575,4565,949
|
|
20240904,144300,15304384915,4570,4560,4570,4555,1116
|
|
20240904,144200,15299293765,4560,4560,4560,4555,6980
|
|
20240904,144100,15267487855,4560,4570,4575,4560,1636
|
|
20240904,144000,15260013860,4575,4575,4575,4575,1698
|
|
20240904,143900,15252245510,4575,4575,4575,4575,947
|
|
20240904,143800,15247912985,4575,4565,4575,4565,1930
|
|
20240904,143700,15239099860,4565,4570,4570,4565,1130
|
|
20240904,143600,15233938785,4570,4575,4575,4570,293
|
|
20240904,143500,15232599225,4570,4575,4580,4570,1321
|
|
20240904,143400,15226560240,4570,4580,4580,4570,761
|
|
20240904,143300,15223078505,4580,4575,4580,4575,6259
|
|
20240904,143200,15194439585,4580,4580,4580,4575,10177
|
|
20240904,143100,15147856025,4580,4585,4585,4580,821
|
|
20240904,143000,15144094385,4585,4585,4585,4580,2586
|
|
20240904,142900,15132244910,4585,4570,4590,4570,18470
|
|
20240904,142800,15047666010,4565,4570,4570,4560,13651
|
|
20240904,142700,14985327190,4565,4550,4565,4550,10221
|
|
20240904,142600,14938728470,4550,4535,4550,4535,7069
|
|
20240904,142500,14906581170,4545,4535,4545,4530,6070
|
|
20240904,142400,14879068930,4535,4530,4535,4525,8236
|
|
20240904,142300,14841771620,4530,4530,4535,4530,6274
|
|
20240904,142200,14813331045,4530,4545,4545,4530,3135
|
|
20240904,142100,14799108755,4540,4540,4545,4535,6859
|
|
20240904,142000,14767955300,4535,4535,4540,4530,1810
|
|
20240904,141900,14759746945,4540,4540,4545,4530,4608
|
|
20240904,141800,14738837740,4545,4550,4555,4545,7977
|
|
20240904,141700,14702552915,4550,4545,4550,4540,7591
|
|
20240904,141600,14668058625,4545,4540,4545,4530,9030
|
|
20240904,141500,14627116120,4540,4530,4540,4520,5856
|
|
20240904,141400,14600550465,4535,4520,4535,4520,4037
|
|
20240904,141300,14582291430,4520,4530,4530,4520,3515
|
|
20240904,141200,14566389890,4525,4530,4535,4525,1445
|
|
20240904,141100,14559844190,4535,4525,4540,4525,5057
|
|
20240904,141000,14536914805,4520,4530,4535,4520,4239
|
|
20240904,140900,14517740195,4535,4535,4545,4530,10479
|
|
20240904,140800,14470195735,4535,4505,4535,4505,21131
|
|
20240904,140700,14374785045,4510,4510,4510,4495,10471
|
|
20240904,140600,14327674420,4500,4495,4510,4495,12629
|
|
20240904,140500,14270827550,4495,4510,4520,4495,31645
|
|
20240904,140400,14128358250,4510,4525,4525,4510,26054
|
|
20240904,140300,14010704645,4530,4535,4540,4525,18519
|
|
20240904,140200,13926835615,4535,4530,4545,4530,1272
|
|
20240904,140100,13921065250,4530,4550,4565,4530,14534
|
|
20240904,140000,13855096410,4565,4555,4565,4550,3165
|
|
20240904,135900,13840678905,4570,4540,4590,4535,13902
|
|
20240904,135800,13777279805,4555,4540,4560,4535,4952
|
|
20240904,135700,13754799895,4540,4540,4545,4535,9045
|
|
20240904,135600,13713765530,4545,4540,4550,4540,3616
|
|
20240904,135500,13697340210,4535,4575,4575,4535,54257
|
|
20240904,135400,13450094710,4580,4575,4585,4575,2563
|
|
20240904,135300,13438366585,4580,4590,4595,4580,5697
|
|
20240904,135200,13412247235,4590,4575,4590,4575,495
|
|
20240904,135100,13409978040,4590,4580,4590,4575,7957
|
|
20240904,135000,13373539490,4580,4590,4595,4580,1879
|
|
20240904,134900,13364922720,4590,4590,4595,4585,1775
|
|
20240904,134800,13356775425,4595,4590,4595,4585,2147
|
|
20240904,134700,13346917335,4590,4595,4600,4575,10558
|
|
20240904,134600,13298534280,4595,4590,4600,4590,502
|
|
20240904,134500,13296228420,4600,4590,4600,4585,4350
|
|
20240904,134400,13276279575,4590,4605,4605,4585,6080
|
|
20240904,134300,13248339680,4605,4605,4610,4600,1522
|
|
20240904,134200,13241334655,4605,4605,4610,4605,1030
|
|
20240904,134100,13236591490,4610,4610,4610,4605,1806
|
|
20240904,134000,13228272025,4610,4605,4610,4605,1119
|
|
20240904,133900,13223117075,4610,4605,4615,4605,6483
|
|
20240904,133800,13193227555,4610,4600,4610,4600,7275
|
|
20240904,133700,13159725240,4600,4605,4605,4590,157
|
|
20240904,133600,13159002840,4605,4595,4605,4590,1134
|
|
20240904,133500,13153793175,4595,4600,4600,4590,1636
|
|
20240904,133400,13146274565,4600,4600,4600,4595,106
|
|
20240904,133300,13145787350,4595,4605,4605,4590,82
|
|
20240904,133200,13145410240,4605,4600,4605,4595,2955
|
|
20240904,133100,13131823245,4595,4590,4600,4590,5045
|
|
20240904,133000,13108652205,4590,4580,4590,4580,13896
|
|
20240904,132900,13044903920,4585,4590,4595,4585,6676
|
|
20240904,132800,13014286900,4590,4595,4600,4590,3792
|
|
20240904,132700,12996875735,4595,4595,4600,4595,837
|
|
20240904,132600,12993029705,4600,4595,4600,4590,3651
|
|
20240904,132500,12976265780,4590,4595,4600,4590,3188
|
|
20240904,132400,12961624860,4600,4595,4605,4595,1034
|
|
20240904,132300,12956871675,4605,4600,4605,4595,3240
|
|
20240904,132200,12941967740,4600,4595,4605,4595,977
|
|
20240904,132100,12937472600,4605,4600,4605,4595,4712
|
|
20240904,132000,12915797760,4600,4605,4610,4600,7615
|
|
20240904,131900,12880739710,4605,4600,4605,4595,3088
|
|
20240904,131800,12866538910,4600,4605,4605,4595,7043
|
|
20240904,131700,12834128285,4605,4625,4625,4600,7395
|
|
20240904,131600,12800035385,4620,4610,4620,4610,15399
|
|
20240904,131500,12728990940,4610,4590,4610,4590,8850
|
|
20240904,131400,12688252835,4600,4590,4600,4590,1957
|
|
20240904,131300,12679266880,4590,4595,4600,4590,1705
|
|
20240904,131200,12671437395,4595,4595,4595,4595,892
|
|
20240904,131100,12667338655,4595,4600,4605,4595,1489
|
|
20240904,131000,12660490070,4600,4600,4600,4590,3480
|
|
20240904,130900,12644490615,4600,4600,4600,4590,5828
|
|
20240904,130800,12617710565,4595,4600,4600,4595,2668
|
|
20240904,130700,12605446880,4600,4595,4600,4590,1381
|
|
20240904,130600,12599103120,4595,4600,4600,4590,960
|
|
20240904,130500,12594694495,4595,4595,4605,4595,1682
|
|
20240904,130400,12586962130,4600,4610,4620,4600,20531
|
|
20240904,130300,12492321585,4610,4600,4610,4590,7654
|
|
20240904,130200,12457103730,4600,4595,4600,4590,4395
|
|
20240904,130100,12436910640,4600,4580,4610,4570,33308
|
|
20240904,130000,12283979155,4570,4575,4580,4565,693
|
|
20240904,125900,12280808870,4575,4555,4575,4550,11260
|
|
20240904,125800,12229407960,4550,4560,4560,4550,934
|
|
20240904,125700,12225153400,4555,4540,4560,4535,5987
|
|
20240904,125600,12197936340,4535,4550,4555,4535,27469
|
|
20240904,125500,12073114405,4550,4565,4565,4550,15343
|
|
20240904,125400,12003230625,4565,4570,4570,4560,6959
|
|
20240904,125300,11971454295,4570,4565,4570,4560,3799
|
|
20240904,125200,11954111500,4565,4560,4565,4560,3926
|
|
20240904,125100,11936208855,4565,4565,4565,4565,964
|
|
20240904,125000,11931808195,4565,4565,4565,4560,967
|
|
20240904,124900,11927393845,4565,4565,4570,4560,1408
|
|
20240904,124800,11920967320,4565,4575,4580,4565,4465
|
|
20240904,124700,11900567190,4575,4580,4580,4570,35
|
|
20240904,124600,11900407105,4570,4570,4580,4570,123
|
|
20240904,124500,11899844970,4580,4580,4580,4570,766
|
|
20240904,124400,11896340620,4575,4580,4580,4575,1041
|
|
20240904,124300,11891577220,4580,4580,4585,4580,837
|
|
20240904,124200,11887742735,4580,4585,4585,4570,731
|
|
20240904,124100,11884394970,4580,4570,4580,4570,1053
|
|
20240904,124000,11879574585,4575,4575,4575,4565,883
|
|
20240904,123900,11875540750,4575,4570,4575,4565,2459
|
|
20240904,123800,11864305070,4570,4570,4570,4565,200
|
|
20240904,123700,11863392035,4565,4565,4570,4555,1768
|
|
20240904,123600,11855324865,4565,4555,4565,4555,3309
|
|
20240904,123500,11840250545,4555,4560,4565,4550,9345
|
|
20240904,123400,11797678535,4560,4560,4560,4555,214
|
|
20240904,123300,11796702745,4560,4560,4560,4555,1039
|
|
20240904,123200,11791965655,4570,4560,4570,4560,84
|
|
20240904,123100,11791582380,4570,4555,4570,4555,5401
|
|
20240904,123000,11766958220,4560,4560,4560,4555,628
|
|
20240904,122900,11764097165,4560,4560,4560,4555,5730
|
|
20240904,122800,11737971775,4570,4570,4570,4560,276
|
|
20240904,122700,11736710505,4570,4565,4570,4565,368
|
|
20240904,122600,11735030580,4570,4570,4570,4565,39
|
|
20240904,122500,11734852480,4565,4565,4570,4560,1001
|
|
20240904,122400,11730283685,4565,4570,4570,4565,1502
|
|
20240904,122300,11723426685,4570,4570,4570,4565,281
|
|
20240904,122200,11722143820,4570,4570,4570,4560,956
|
|
20240904,122100,11717779875,4570,4560,4570,4560,582
|
|
20240904,122000,11715125780,4560,4560,4560,4550,9119
|
|
20240904,121900,11673603210,4555,4560,4560,4555,5753
|
|
20240904,121800,11647397715,4555,4565,4565,4555,4764
|
|
20240904,121700,11625674560,4565,4565,4565,4560,1002
|
|
20240904,121600,11621102815,4565,4565,4565,4555,2722
|
|
20240904,121500,11608696360,4560,4570,4570,4560,3004
|
|
20240904,121400,11594996435,4565,4565,4570,4560,3251
|
|
20240904,121300,11580170505,4560,4565,4570,4560,2077
|
|
20240904,121200,11570693655,4570,4570,4570,4565,599
|
|
20240904,121100,11567956705,4570,4570,4570,4570,388
|
|
20240904,121000,11566183545,4570,4560,4570,4560,5692
|
|
20240904,120900,11540209605,4565,4565,4565,4555,2059
|
|
20240904,120800,11530823655,4560,4560,4565,4560,2197
|
|
20240904,120700,11520805270,4560,4560,4565,4560,1736
|
|
20240904,120600,11512889085,4560,4555,4565,4555,617
|
|
20240904,120500,11510078420,4565,4560,4565,4555,565
|
|
20240904,120400,11507502115,4565,4560,4565,4555,2203
|
|
20240904,120300,11497457735,4560,4560,4560,4555,949
|
|
20240904,120200,11493130810,4560,4565,4565,4560,719
|
|
20240904,120100,11489851860,4560,4560,4565,4555,977
|
|
20240904,120000,11485397910,4565,4560,4565,4555,2518
|
|
20240904,115900,11473922515,4565,4565,4565,4560,3980
|
|
20240904,115800,11455772990,4565,4565,4570,4560,901
|
|
20240904,115700,11451662660,4570,4565,4575,4565,969
|
|
20240904,115600,11447236915,4575,4570,4575,4560,3138
|
|
20240904,115500,11432906485,4580,4590,4590,4570,3787
|
|
20240904,115400,11415572285,4585,4585,4590,4580,3426
|
|
20240904,115300,11399875525,4590,4590,4590,4585,1414
|
|
20240904,115200,11393390925,4590,4580,4590,4580,3996
|
|
20240904,115100,11375078325,4575,4570,4575,4565,2109
|
|
20240904,115000,11365434135,4570,4565,4570,4560,8668
|
|
20240904,114900,11325865270,4570,4575,4580,4565,3674
|
|
20240904,114800,11309067335,4580,4580,4580,4575,980
|
|
20240904,114700,11304581015,4575,4575,4580,4575,1397
|
|
20240904,114600,11298189485,4575,4580,4585,4570,3926
|
|
20240904,114500,11280223135,4580,4590,4595,4580,5187
|
|
20240904,114400,11256448200,4585,4585,4585,4585,2827
|
|
20240904,114300,11243486405,4585,4590,4590,4585,3650
|
|
20240904,114200,11226745940,4595,4590,4595,4590,1477
|
|
20240904,114100,11219964165,4590,4595,4595,4585,8208
|
|
20240904,114000,11182294045,4595,4605,4605,4595,831
|
|
20240904,113900,11178474870,4605,4605,4605,4600,504
|
|
20240904,113800,11176156450,4600,4600,4600,4595,243
|
|
20240904,113700,11175038655,4600,4605,4610,4600,2557
|
|
20240904,113600,11163274475,4605,4595,4605,4595,933
|
|
20240904,113500,11158984190,4600,4595,4600,4590,2308
|
|
20240904,113400,11148379510,4600,4605,4605,4600,3633
|
|
20240904,113300,11131662160,4610,4610,4610,4605,4027
|
|
20240904,113200,11113109040,4610,4610,4610,4605,477
|
|
20240904,113100,11110910085,4610,4610,4610,4605,3602
|
|
20240904,113000,11094321875,4610,4610,4615,4605,1518
|
|
20240904,112900,11087325315,4605,4605,4610,4605,2257
|
|
20240904,112800,11076931775,4605,4605,4615,4600,9609
|
|
20240904,112700,11032646020,4600,4605,4605,4595,2785
|
|
20240904,112600,11019836160,4605,4600,4610,4600,1780
|
|
20240904,112500,11011639215,4600,4600,4610,4595,6505
|
|
20240904,112400,10981691450,4585,4590,4590,4585,2719
|
|
20240904,112300,10969211315,4590,4600,4605,4585,1649
|
|
20240904,112200,10961637240,4600,4600,4605,4595,1035
|
|
20240904,112100,10956875965,4600,4600,4605,4595,4652
|
|
20240904,112000,10935464790,4600,4595,4600,4590,1711
|
|
20240904,111900,10927601595,4595,4595,4595,4595,680
|
|
20240904,111800,10924476995,4595,4590,4595,4590,879
|
|
20240904,111700,10920442305,4595,4590,4595,4585,3001
|
|
20240904,111600,10906660290,4590,4585,4590,4585,1013
|
|
20240904,111500,10902015210,4590,4600,4600,4585,2529
|
|
20240904,111400,10890401955,4595,4600,4600,4590,6444
|
|
20240904,111300,10860781550,4595,4580,4595,4580,6827
|
|
20240904,111200,10829476995,4580,4575,4580,4575,2923
|
|
20240904,111100,10816104160,4570,4575,4575,4570,2329
|
|
20240904,111000,10805453455,4575,4575,4575,4565,6098
|
|
20240904,110900,10777585560,4570,4575,4580,4570,1079
|
|
20240904,110800,10772653950,4570,4560,4580,4560,9638
|
|
20240904,110700,10728630795,4560,4570,4570,4560,1289
|
|
20240904,110600,10722749325,4570,4560,4570,4555,3512
|
|
20240904,110500,10706734895,4560,4555,4560,4550,2355
|
|
20240904,110400,10696006875,4555,4555,4555,4545,4624
|
|
20240904,110300,10674972445,4555,4555,4560,4540,15472
|
|
20240904,110200,10604611675,4555,4560,4570,4555,5542
|
|
20240904,110100,10579331365,4560,4570,4575,4555,22687
|
|
20240904,110000,10475789505,4575,4595,4595,4575,15124
|
|
20240904,105900,10406517390,4595,4590,4595,4590,743
|
|
20240904,105800,10403107010,4590,4590,4590,4590,900
|
|
20240904,105700,10398976010,4590,4585,4590,4580,1295
|
|
20240904,105600,10393035240,4580,4585,4590,4580,1910
|
|
20240904,105500,10384278100,4585,4580,4585,4580,3627
|
|
20240904,105400,10367657610,4580,4590,4590,4580,8192
|
|
20240904,105300,10330102125,4590,4590,4600,4590,1421
|
|
20240904,105200,10323576425,4590,4600,4605,4590,3760
|
|
20240904,105100,10306286320,4600,4600,4605,4595,4720
|
|
20240904,105000,10284575660,4590,4610,4610,4590,8411
|
|
20240904,104900,10245919985,4610,4615,4620,4595,10066
|
|
20240904,104800,10199581845,4610,4610,4620,4585,12375
|
|
20240904,104700,10142694275,4615,4615,4655,4595,41014
|
|
20240904,104600,9952604235,4615,4615,4625,4605,7372
|
|
20240904,104500,9918595150,4615,4620,4625,4610,3740
|
|
20240904,104400,9901327990,4615,4590,4635,4590,28629
|
|
20240904,104300,9769122540,4590,4595,4595,4590,1488
|
|
20240904,104200,9762292300,4595,4595,4595,4590,5316
|
|
20240904,104100,9737886060,4590,4580,4590,4580,2203
|
|
20240904,104000,9727784235,4580,4600,4600,4580,7804
|
|
20240904,103900,9691982760,4600,4600,4600,4600,2577
|
|
20240904,103800,9680128560,4595,4605,4605,4595,2544
|
|
20240904,103700,9668422030,4605,4595,4605,4590,2763
|
|
20240904,103600,9655713200,4595,4590,4595,4590,4128
|
|
20240904,103500,9636753920,4600,4595,4600,4585,13830
|
|
20240904,103400,9573214430,4600,4610,4610,4595,12910
|
|
20240904,103300,9513772995,4615,4595,4620,4590,18124
|
|
20240904,103200,9430227105,4590,4595,4605,4590,7563
|
|
20240904,103100,9395478180,4590,4610,4615,4590,6018
|
|
20240904,103000,9367775945,4620,4600,4625,4595,11347
|
|
20240904,102900,9315468385,4595,4600,4620,4595,29574
|
|
20240904,102800,9179163650,4600,4580,4600,4565,7760
|
|
20240904,102700,9143619130,4580,4565,4585,4560,3627
|
|
20240904,102600,9127030625,4560,4575,4575,4545,20306
|
|
20240904,102500,9034514050,4575,4585,4585,4555,12856
|
|
20240904,102400,8975822725,4585,4585,4590,4580,3059
|
|
20240904,102300,8961797720,4585,4575,4595,4575,4038
|
|
20240904,102200,8943291430,4575,4575,4580,4570,5893
|
|
20240904,102100,8916323865,4565,4570,4570,4555,4769
|
|
20240904,102000,8894564295,4570,4585,4585,4560,9875
|
|
20240904,101900,8849447170,4585,4600,4605,4560,33878
|
|
20240904,101800,8694095990,4600,4575,4640,4570,72125
|
|
20240904,101700,8362078720,4575,4550,4595,4550,41652
|
|
20240904,101600,8171334885,4555,4540,4555,4535,14706
|
|
20240904,101500,8104468545,4540,4545,4545,4530,3506
|
|
20240904,101400,8088572925,4535,4530,4545,4520,18692
|
|
20240904,101300,8003785500,4535,4540,4545,4530,12389
|
|
20240904,101200,7947554380,4540,4505,4550,4505,16378
|
|
20240904,101100,7873387790,4500,4510,4510,4500,1564
|
|
20240904,101000,7866341110,4510,4510,4510,4500,3038
|
|
20240904,100900,7852648240,4510,4500,4510,4490,9633
|
|
20240904,100800,7809320050,4500,4505,4505,4485,36031
|
|
20240904,100700,7647288660,4510,4530,4530,4505,6145
|
|
20240904,100600,7619572520,4530,4530,4540,4505,21601
|
|
20240904,100500,7521988535,4530,4540,4540,4530,1150
|
|
20240904,100400,7516778620,4545,4525,4545,4525,11722
|
|
20240904,100300,7463613310,4525,4540,4540,4525,6007
|
|
20240904,100200,7436394760,4535,4535,4545,4535,6384
|
|
20240904,100100,7407419270,4540,4540,4540,4535,802
|
|
20240904,100000,7403780705,4540,4515,4550,4510,15925
|
|
20240904,095900,7331638600,4510,4510,4515,4505,3161
|
|
20240904,095800,7317378615,4505,4510,4510,4505,1974
|
|
20240904,095700,7308484550,4510,4505,4525,4505,11993
|
|
20240904,095600,7254330750,4510,4495,4510,4490,4628
|
|
20240904,095500,7233513460,4500,4490,4510,4490,7845
|
|
20240904,095400,7198260795,4495,4510,4510,4490,9300
|
|
20240904,095300,7156429060,4510,4510,4515,4505,2837
|
|
20240904,095200,7143634215,4515,4515,4515,4505,3172
|
|
20240904,095100,7129325590,4515,4525,4525,4510,765
|
|
20240904,095000,7125866545,4515,4510,4515,4490,9643
|
|
20240904,094900,7082424700,4500,4515,4515,4490,17013
|
|
20240904,094800,7005888030,4525,4505,4525,4500,11606
|
|
20240904,094700,6953577110,4515,4490,4525,4490,14958
|
|
20240904,094600,6886249280,4495,4520,4520,4490,54324
|
|
20240904,094500,6641628675,4520,4530,4530,4510,27124
|
|
20240904,094400,6519119280,4530,4545,4550,4525,24410
|
|
20240904,094300,6408382150,4545,4560,4560,4545,7302
|
|
20240904,094200,6375117785,4560,4555,4560,4550,11200
|
|
20240904,094100,6324081835,4555,4545,4555,4545,12254
|
|
20240904,094000,6268327060,4545,4545,4545,4535,12518
|
|
20240904,093900,6211490730,4545,4545,4555,4540,15792
|
|
20240904,093800,6139679440,4545,4540,4550,4535,17746
|
|
20240904,093700,6059158750,4540,4550,4550,4535,12337
|
|
20240904,093600,6003143280,4550,4540,4560,4525,29482
|
|
20240904,093500,5869034710,4545,4550,4550,4530,6894
|
|
20240904,093400,5837713310,4555,4525,4555,4520,11796
|
|
20240904,093300,5784167215,4525,4525,4535,4525,9362
|
|
20240904,093200,5741772950,4525,4525,4535,4525,11148
|
|
20240904,093100,5691292735,4525,4560,4560,4525,22615
|
|
20240904,093000,5588743650,4550,4565,4575,4545,15815
|
|
20240904,092900,5516662765,4570,4570,4580,4550,41950
|
|
20240904,092800,5325143880,4550,4545,4565,4545,53197
|
|
20240904,092700,5082951610,4545,4530,4550,4520,38916
|
|
20240904,092600,4906250870,4535,4520,4550,4515,23920
|
|
20240904,092500,4797936835,4520,4515,4550,4500,36288
|
|
20240904,092400,4634018685,4515,4530,4530,4490,17432
|
|
20240904,092300,4555419765,4530,4530,4550,4530,25269
|
|
20240904,092200,4440720775,4530,4490,4530,4480,12108
|
|
20240904,092100,4386038790,4485,4470,4485,4470,13722
|
|
20240904,092000,4324650605,4470,4480,4485,4465,13194
|
|
20240904,091900,4265651075,4480,4520,4520,4475,15942
|
|
20240904,091800,4193868965,4515,4500,4520,4480,13878
|
|
20240904,091700,4131407280,4500,4515,4525,4500,10675
|
|
20240904,091600,4083186250,4515,4505,4525,4490,11680
|
|
20240904,091500,4030586350,4500,4520,4530,4500,10621
|
|
20240904,091400,3982623800,4525,4530,4530,4515,9803
|
|
20240904,091300,3938299150,4520,4515,4535,4510,15560
|
|
20240904,091200,3867942845,4515,4480,4535,4480,25545
|
|
20240904,091100,3752657995,4480,4485,4495,4450,61170
|
|
20240904,091000,3479136650,4500,4495,4515,4485,34751
|
|
20240904,090900,3322835980,4495,4525,4530,4495,32009
|
|
20240904,090800,3178386255,4535,4495,4535,4495,25502
|
|
20240904,090700,3063167600,4495,4500,4530,4490,27829
|
|
20240904,090600,2937577970,4480,4490,4510,4455,34368
|
|
20240904,090500,2783833490,4475,4490,4525,4475,55171
|
|
20240904,090400,2535416765,4470,4505,4510,4460,50207
|
|
20240904,090300,2310062150,4505,4455,4520,4440,96274
|
|
20240904,090200,1878516260,4440,4460,4470,4430,36007
|
|
20240904,090100,1718360205,4460,4425,4460,4370,89596
|
|
20240904,090000,1323037835,4430,4410,4470,4365,293561
|