738 lines
36 KiB
CSV
738 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,211500,7982298035,4325,4325,4325,4325,47601
|
|
20240909,211400,7982298035,4325,4325,4325,4325,0
|
|
20240909,211300,7982298035,4325,4325,4325,4325,0
|
|
20240909,211200,7982298035,4325,4325,4325,4325,0
|
|
20240909,211100,7982298035,4325,4325,4325,4325,0
|
|
20240909,211000,7982298035,4325,4325,4325,4325,0
|
|
20240909,210900,7982298035,4325,4325,4325,4325,0
|
|
20240909,210800,7982298035,4325,4325,4325,4325,0
|
|
20240909,210700,7982298035,4325,4325,4325,4325,0
|
|
20240909,210600,7982298035,4325,4325,4325,4325,0
|
|
20240909,210500,7982298035,4325,4325,4325,4325,0
|
|
20240909,210400,7982298035,4325,4325,4325,4325,0
|
|
20240909,210300,7982298035,4325,4325,4325,4325,0
|
|
20240909,210200,7982298035,4325,4325,4325,4325,0
|
|
20240909,210100,7982298035,4325,4325,4325,4325,0
|
|
20240909,210000,7982298035,4325,4325,4325,4325,0
|
|
20240909,205900,7982298035,4325,4325,4325,4325,0
|
|
20240909,205800,7982298035,4325,4325,4325,4325,0
|
|
20240909,205700,7982298035,4325,4325,4325,4325,0
|
|
20240909,205600,7982298035,4325,4325,4325,4325,0
|
|
20240909,205500,7982298035,4325,4325,4325,4325,0
|
|
20240909,205400,7982298035,4325,4325,4325,4325,0
|
|
20240909,205300,7982298035,4325,4325,4325,4325,0
|
|
20240909,205200,7982298035,4325,4325,4325,4325,0
|
|
20240909,205100,7982298035,4325,4325,4325,4325,0
|
|
20240909,205000,7982298035,4325,4325,4325,4325,0
|
|
20240909,204900,7982298035,4325,4325,4325,4325,0
|
|
20240909,204800,7982298035,4325,4325,4325,4325,0
|
|
20240909,204700,7982298035,4325,4325,4325,4325,0
|
|
20240909,204600,7982298035,4325,4325,4325,4325,0
|
|
20240909,204500,7982298035,4325,4325,4325,4325,47601
|
|
20240909,204400,7982298035,4325,4325,4325,4325,0
|
|
20240909,204300,7982298035,4325,4325,4325,4325,0
|
|
20240909,204200,7982298035,4325,4325,4325,4325,0
|
|
20240909,204100,7982298035,4325,4325,4325,4325,0
|
|
20240909,204000,7982298035,4325,4325,4325,4325,0
|
|
20240909,203900,7982298035,4325,4325,4325,4325,0
|
|
20240909,203800,7982298035,4325,4325,4325,4325,0
|
|
20240909,203700,7982298035,4325,4325,4325,4325,0
|
|
20240909,203600,7982298035,4325,4325,4325,4325,0
|
|
20240909,203500,7982298035,4325,4325,4325,4325,0
|
|
20240909,203400,7982298035,4325,4325,4325,4325,0
|
|
20240909,203300,7982298035,4325,4325,4325,4325,0
|
|
20240909,203200,7982298035,4325,4325,4325,4325,0
|
|
20240909,203100,7982298035,4325,4325,4325,4325,0
|
|
20240909,203000,7982298035,4325,4325,4325,4325,0
|
|
20240909,202900,7982298035,4325,4325,4325,4325,0
|
|
20240909,202800,7982298035,4325,4325,4325,4325,0
|
|
20240909,202700,7982298035,4325,4325,4325,4325,0
|
|
20240909,202600,7982298035,4325,4325,4325,4325,0
|
|
20240909,202500,7982298035,4325,4325,4325,4325,0
|
|
20240909,202400,7982298035,4325,4325,4325,4325,0
|
|
20240909,202300,7982298035,4325,4325,4325,4325,0
|
|
20240909,202200,7982298035,4325,4325,4325,4325,0
|
|
20240909,202100,7982298035,4325,4325,4325,4325,0
|
|
20240909,202000,7982298035,4325,4325,4325,4325,0
|
|
20240909,201900,7982298035,4325,4325,4325,4325,0
|
|
20240909,201800,7982298035,4325,4325,4325,4325,0
|
|
20240909,201700,7982298035,4325,4325,4325,4325,0
|
|
20240909,201600,7982298035,4325,4325,4325,4325,0
|
|
20240909,201500,7982298035,4325,4325,4325,4325,47601
|
|
20240909,201400,7982298035,4325,4325,4325,4325,0
|
|
20240909,201300,7982298035,4325,4325,4325,4325,0
|
|
20240909,201200,7982298035,4325,4325,4325,4325,0
|
|
20240909,201100,7982298035,4325,4325,4325,4325,0
|
|
20240909,201000,7982298035,4325,4325,4325,4325,0
|
|
20240909,200900,7982298035,4325,4325,4325,4325,0
|
|
20240909,200800,7982298035,4325,4325,4325,4325,0
|
|
20240909,200700,7982298035,4325,4325,4325,4325,0
|
|
20240909,200600,7982298035,4325,4325,4325,4325,0
|
|
20240909,200500,7982298035,4325,4325,4325,4325,0
|
|
20240909,200400,7982298035,4325,4325,4325,4325,0
|
|
20240909,200300,7982298035,4325,4325,4325,4325,0
|
|
20240909,200200,7982298035,4325,4325,4325,4325,0
|
|
20240909,200100,7982298035,4325,4325,4325,4325,0
|
|
20240909,200000,7982298035,4325,4325,4325,4325,0
|
|
20240909,195900,7982298035,4325,4325,4325,4325,0
|
|
20240909,195800,7982298035,4325,4325,4325,4325,0
|
|
20240909,195700,7982298035,4325,4325,4325,4325,0
|
|
20240909,195600,7982298035,4325,4325,4325,4325,0
|
|
20240909,195500,7982298035,4325,4325,4325,4325,0
|
|
20240909,195400,7982298035,4325,4325,4325,4325,0
|
|
20240909,195300,7982298035,4325,4325,4325,4325,0
|
|
20240909,195200,7982298035,4325,4325,4325,4325,0
|
|
20240909,195100,7982298035,4325,4325,4325,4325,0
|
|
20240909,195000,7982298035,4325,4325,4325,4325,0
|
|
20240909,194900,7982298035,4325,4325,4325,4325,0
|
|
20240909,194800,7982298035,4325,4325,4325,4325,0
|
|
20240909,194700,7982298035,4325,4325,4325,4325,0
|
|
20240909,194600,7982298035,4325,4325,4325,4325,0
|
|
20240909,194500,7982298035,4325,4325,4325,4325,47601
|
|
20240909,194400,7982298035,4325,4325,4325,4325,0
|
|
20240909,194300,7982298035,4325,4325,4325,4325,0
|
|
20240909,194200,7982298035,4325,4325,4325,4325,0
|
|
20240909,194100,7982298035,4325,4325,4325,4325,0
|
|
20240909,194000,7982298035,4325,4325,4325,4325,0
|
|
20240909,193900,7982298035,4325,4325,4325,4325,0
|
|
20240909,193800,7982298035,4325,4325,4325,4325,0
|
|
20240909,193700,7982298035,4325,4325,4325,4325,0
|
|
20240909,193600,7982298035,4325,4325,4325,4325,0
|
|
20240909,193500,7982298035,4325,4325,4325,4325,0
|
|
20240909,193400,7982298035,4325,4325,4325,4325,0
|
|
20240909,193300,7982298035,4325,4325,4325,4325,0
|
|
20240909,193200,7982298035,4325,4325,4325,4325,0
|
|
20240909,193100,7982298035,4325,4325,4325,4325,0
|
|
20240909,193000,7982298035,4325,4325,4325,4325,0
|
|
20240909,192900,7982298035,4325,4325,4325,4325,0
|
|
20240909,192800,7982298035,4325,4325,4325,4325,0
|
|
20240909,192700,7982298035,4325,4325,4325,4325,0
|
|
20240909,192600,7982298035,4325,4325,4325,4325,0
|
|
20240909,192500,7982298035,4325,4325,4325,4325,0
|
|
20240909,192400,7982298035,4325,4325,4325,4325,0
|
|
20240909,192300,7982298035,4325,4325,4325,4325,0
|
|
20240909,192200,7982298035,4325,4325,4325,4325,0
|
|
20240909,192100,7982298035,4325,4325,4325,4325,0
|
|
20240909,192000,7982298035,4325,4325,4325,4325,0
|
|
20240909,191900,7982298035,4325,4325,4325,4325,0
|
|
20240909,191800,7982298035,4325,4325,4325,4325,0
|
|
20240909,191700,7982298035,4325,4325,4325,4325,0
|
|
20240909,191600,7982298035,4325,4325,4325,4325,0
|
|
20240909,191500,7982298035,4325,4325,4325,4325,47601
|
|
20240909,191400,7982298035,4325,4325,4325,4325,0
|
|
20240909,191300,7982298035,4325,4325,4325,4325,0
|
|
20240909,191200,7982298035,4325,4325,4325,4325,0
|
|
20240909,191100,7982298035,4325,4325,4325,4325,0
|
|
20240909,191000,7982298035,4325,4325,4325,4325,0
|
|
20240909,190900,7982298035,4325,4325,4325,4325,0
|
|
20240909,190800,7982298035,4325,4325,4325,4325,0
|
|
20240909,190700,7982298035,4325,4325,4325,4325,0
|
|
20240909,190600,7982298035,4325,4325,4325,4325,0
|
|
20240909,190500,7982298035,4325,4325,4325,4325,0
|
|
20240909,190400,7982298035,4325,4325,4325,4325,0
|
|
20240909,190300,7982298035,4325,4325,4325,4325,0
|
|
20240909,190200,7982298035,4325,4325,4325,4325,0
|
|
20240909,190100,7982298035,4325,4325,4325,4325,0
|
|
20240909,190000,7982298035,4325,4325,4325,4325,0
|
|
20240909,185900,7982298035,4325,4325,4325,4325,0
|
|
20240909,185800,7982298035,4325,4325,4325,4325,0
|
|
20240909,185700,7982298035,4325,4325,4325,4325,0
|
|
20240909,185600,7982298035,4325,4325,4325,4325,0
|
|
20240909,185500,7982298035,4325,4325,4325,4325,0
|
|
20240909,185400,7982298035,4325,4325,4325,4325,0
|
|
20240909,185300,7982298035,4325,4325,4325,4325,0
|
|
20240909,185200,7982298035,4325,4325,4325,4325,0
|
|
20240909,185100,7982298035,4325,4325,4325,4325,0
|
|
20240909,185000,7982298035,4325,4325,4325,4325,0
|
|
20240909,184900,7982298035,4325,4325,4325,4325,0
|
|
20240909,184800,7982298035,4325,4325,4325,4325,0
|
|
20240909,184700,7982298035,4325,4325,4325,4325,0
|
|
20240909,184600,7982298035,4325,4325,4325,4325,0
|
|
20240909,184500,7982298035,4325,4325,4325,4325,47601
|
|
20240909,184400,7982298035,4325,4325,4325,4325,0
|
|
20240909,184300,7982298035,4325,4325,4325,4325,0
|
|
20240909,184200,7982298035,4325,4325,4325,4325,0
|
|
20240909,184100,7982298035,4325,4325,4325,4325,0
|
|
20240909,184000,7982298035,4325,4325,4325,4325,0
|
|
20240909,183900,7982298035,4325,4325,4325,4325,0
|
|
20240909,183800,7982298035,4325,4325,4325,4325,0
|
|
20240909,183700,7982298035,4325,4325,4325,4325,0
|
|
20240909,183600,7982298035,4325,4325,4325,4325,0
|
|
20240909,183500,7982298035,4325,4325,4325,4325,0
|
|
20240909,183400,7982298035,4325,4325,4325,4325,0
|
|
20240909,183300,7982298035,4325,4325,4325,4325,0
|
|
20240909,183200,7982298035,4325,4325,4325,4325,0
|
|
20240909,183100,7982298035,4325,4325,4325,4325,0
|
|
20240909,183000,7982298035,4325,4325,4325,4325,0
|
|
20240909,182900,7982298035,4325,4325,4325,4325,0
|
|
20240909,182800,7982298035,4325,4325,4325,4325,0
|
|
20240909,182700,7982298035,4325,4325,4325,4325,0
|
|
20240909,182600,7982298035,4325,4325,4325,4325,0
|
|
20240909,182500,7982298035,4325,4325,4325,4325,0
|
|
20240909,182400,7982298035,4325,4325,4325,4325,0
|
|
20240909,182300,7982298035,4325,4325,4325,4325,0
|
|
20240909,182200,7982298035,4325,4325,4325,4325,0
|
|
20240909,182100,7982298035,4325,4325,4325,4325,0
|
|
20240909,182000,7982298035,4325,4325,4325,4325,0
|
|
20240909,181900,7982298035,4325,4325,4325,4325,0
|
|
20240909,181800,7982298035,4325,4325,4325,4325,0
|
|
20240909,181700,7982298035,4325,4325,4325,4325,0
|
|
20240909,181600,7982298035,4325,4325,4325,4325,0
|
|
20240909,181500,7982298035,4325,4325,4325,4325,47601
|
|
20240909,181400,7982298035,4325,4325,4325,4325,0
|
|
20240909,181300,7982298035,4325,4325,4325,4325,0
|
|
20240909,181200,7982298035,4325,4325,4325,4325,0
|
|
20240909,181100,7982298035,4325,4325,4325,4325,0
|
|
20240909,181000,7982298035,4325,4325,4325,4325,0
|
|
20240909,180900,7982298035,4325,4325,4325,4325,0
|
|
20240909,180800,7982298035,4325,4325,4325,4325,0
|
|
20240909,180700,7982298035,4325,4325,4325,4325,0
|
|
20240909,180600,7982298035,4325,4325,4325,4325,0
|
|
20240909,180500,7982298035,4325,4325,4325,4325,0
|
|
20240909,180400,7982298035,4325,4325,4325,4325,0
|
|
20240909,180300,7982298035,4325,4325,4325,4325,0
|
|
20240909,180200,7982298035,4325,4325,4325,4325,0
|
|
20240909,180100,7982298035,4325,4325,4325,4325,0
|
|
20240909,180000,7982298035,4325,4325,4325,4325,0
|
|
20240909,175900,7982298035,4325,4325,4325,4325,0
|
|
20240909,175800,7982298035,4325,4325,4325,4325,0
|
|
20240909,175700,7982298035,4325,4325,4325,4325,0
|
|
20240909,175600,7982298035,4325,4325,4325,4325,0
|
|
20240909,175500,7982298035,4325,4325,4325,4325,0
|
|
20240909,175400,7982298035,4325,4325,4325,4325,0
|
|
20240909,175300,7982298035,4325,4325,4325,4325,0
|
|
20240909,175200,7982298035,4325,4325,4325,4325,0
|
|
20240909,175100,7982298035,4325,4325,4325,4325,0
|
|
20240909,175000,7982298035,4325,4325,4325,4325,0
|
|
20240909,174900,7982298035,4325,4325,4325,4325,0
|
|
20240909,174800,7982298035,4325,4325,4325,4325,0
|
|
20240909,174700,7982298035,4325,4325,4325,4325,0
|
|
20240909,174600,7982298035,4325,4325,4325,4325,0
|
|
20240909,174500,7982298035,4325,4325,4325,4325,47601
|
|
20240909,174400,7982298035,4325,4325,4325,4325,0
|
|
20240909,174300,7982298035,4325,4325,4325,4325,0
|
|
20240909,174200,7982298035,4325,4325,4325,4325,0
|
|
20240909,174100,7982298035,4325,4325,4325,4325,0
|
|
20240909,174000,7982298035,4325,4325,4325,4325,0
|
|
20240909,173900,7982298035,4325,4325,4325,4325,0
|
|
20240909,173800,7982298035,4325,4325,4325,4325,0
|
|
20240909,173700,7982298035,4325,4325,4325,4325,0
|
|
20240909,173600,7982298035,4325,4325,4325,4325,0
|
|
20240909,173500,7982298035,4325,4325,4325,4325,0
|
|
20240909,173400,7982298035,4325,4325,4325,4325,0
|
|
20240909,173300,7982298035,4325,4325,4325,4325,0
|
|
20240909,173200,7982298035,4325,4325,4325,4325,0
|
|
20240909,173100,7982298035,4325,4325,4325,4325,0
|
|
20240909,173000,7982298035,4325,4325,4325,4325,0
|
|
20240909,172900,7982298035,4325,4325,4325,4325,0
|
|
20240909,172800,7982298035,4325,4325,4325,4325,0
|
|
20240909,172700,7982298035,4325,4325,4325,4325,0
|
|
20240909,172600,7982298035,4325,4325,4325,4325,0
|
|
20240909,172500,7982298035,4325,4325,4325,4325,0
|
|
20240909,172400,7982298035,4325,4325,4325,4325,0
|
|
20240909,172300,7982298035,4325,4325,4325,4325,0
|
|
20240909,172200,7982298035,4325,4325,4325,4325,0
|
|
20240909,172100,7982298035,4325,4325,4325,4325,0
|
|
20240909,172000,7982298035,4325,4325,4325,4325,0
|
|
20240909,171900,7982298035,4325,4325,4325,4325,0
|
|
20240909,171800,7982298035,4325,4325,4325,4325,0
|
|
20240909,171700,7982298035,4325,4325,4325,4325,0
|
|
20240909,171600,7982298035,4325,4325,4325,4325,0
|
|
20240909,171500,7982298035,4325,4325,4325,4325,47601
|
|
20240909,171400,7982298035,4325,4325,4325,4325,0
|
|
20240909,171300,7982298035,4325,4325,4325,4325,0
|
|
20240909,171200,7982298035,4325,4325,4325,4325,0
|
|
20240909,171100,7982298035,4325,4325,4325,4325,0
|
|
20240909,171000,7982298035,4325,4325,4325,4325,0
|
|
20240909,170900,7982298035,4325,4325,4325,4325,0
|
|
20240909,170800,7982298035,4325,4325,4325,4325,0
|
|
20240909,170700,7982298035,4325,4325,4325,4325,0
|
|
20240909,170600,7982298035,4325,4325,4325,4325,0
|
|
20240909,170500,7982298035,4325,4325,4325,4325,0
|
|
20240909,170400,7982298035,4325,4325,4325,4325,0
|
|
20240909,170300,7982298035,4325,4325,4325,4325,0
|
|
20240909,170200,7982298035,4325,4325,4325,4325,0
|
|
20240909,170100,7982298035,4325,4325,4325,4325,0
|
|
20240909,170000,7982298035,4325,4325,4325,4325,0
|
|
20240909,165900,7982298035,4325,4325,4325,4325,0
|
|
20240909,165800,7982298035,4325,4325,4325,4325,0
|
|
20240909,165700,7982298035,4325,4325,4325,4325,0
|
|
20240909,165600,7982298035,4325,4325,4325,4325,0
|
|
20240909,165500,7982298035,4325,4325,4325,4325,0
|
|
20240909,165400,7982298035,4325,4325,4325,4325,0
|
|
20240909,165300,7982298035,4325,4325,4325,4325,0
|
|
20240909,165200,7982298035,4325,4325,4325,4325,0
|
|
20240909,165100,7982298035,4325,4325,4325,4325,0
|
|
20240909,165000,7982298035,4325,4325,4325,4325,0
|
|
20240909,164900,7982298035,4325,4325,4325,4325,0
|
|
20240909,164800,7982298035,4325,4325,4325,4325,0
|
|
20240909,164700,7982298035,4325,4325,4325,4325,0
|
|
20240909,164600,7982298035,4325,4325,4325,4325,0
|
|
20240909,164500,7982298035,4325,4325,4325,4325,47601
|
|
20240909,164400,7982298035,4325,4325,4325,4325,0
|
|
20240909,164300,7982298035,4325,4325,4325,4325,0
|
|
20240909,164200,7982298035,4325,4325,4325,4325,0
|
|
20240909,164100,7982298035,4325,4325,4325,4325,0
|
|
20240909,164000,7982298035,4325,4325,4325,4325,0
|
|
20240909,163900,7982298035,4325,4325,4325,4325,0
|
|
20240909,163800,7982298035,4325,4325,4325,4325,0
|
|
20240909,163700,7982298035,4325,4325,4325,4325,0
|
|
20240909,163600,7982298035,4325,4325,4325,4325,0
|
|
20240909,163500,7982298035,4325,4325,4325,4325,0
|
|
20240909,163400,7982298035,4325,4325,4325,4325,0
|
|
20240909,163300,7982298035,4325,4325,4325,4325,0
|
|
20240909,163200,7982298035,4325,4325,4325,4325,0
|
|
20240909,163100,7982298035,4325,4325,4325,4325,0
|
|
20240909,163000,7982298035,4325,4325,4325,4325,0
|
|
20240909,162900,7982298035,4325,4325,4325,4325,0
|
|
20240909,162800,7982298035,4325,4325,4325,4325,0
|
|
20240909,162700,7982298035,4325,4325,4325,4325,0
|
|
20240909,162600,7982298035,4325,4325,4325,4325,0
|
|
20240909,162500,7982298035,4325,4325,4325,4325,0
|
|
20240909,162400,7982298035,4325,4325,4325,4325,0
|
|
20240909,162300,7982298035,4325,4325,4325,4325,0
|
|
20240909,162200,7982298035,4325,4325,4325,4325,0
|
|
20240909,162100,7982298035,4325,4325,4325,4325,0
|
|
20240909,162000,7982298035,4325,4325,4325,4325,0
|
|
20240909,161900,7982298035,4325,4325,4325,4325,0
|
|
20240909,161800,7982298035,4325,4325,4325,4325,0
|
|
20240909,161700,7982298035,4325,4325,4325,4325,0
|
|
20240909,161600,7982298035,4325,4325,4325,4325,0
|
|
20240909,161500,7982298035,4325,4325,4325,4325,47601
|
|
20240909,161400,7982298035,4325,4325,4325,4325,0
|
|
20240909,161300,7982298035,4325,4325,4325,4325,0
|
|
20240909,161200,7982298035,4325,4325,4325,4325,0
|
|
20240909,161100,7982298035,4325,4325,4325,4325,0
|
|
20240909,161000,7982298035,4325,4325,4325,4325,0
|
|
20240909,160900,7982298035,4325,4325,4325,4325,0
|
|
20240909,160800,7982298035,4325,4325,4325,4325,0
|
|
20240909,160700,7982298035,4325,4325,4325,4325,0
|
|
20240909,160600,7982298035,4325,4325,4325,4325,0
|
|
20240909,160500,7982298035,4325,4325,4325,4325,0
|
|
20240909,160400,7982298035,4325,4325,4325,4325,0
|
|
20240909,160300,7982298035,4325,4325,4325,4325,0
|
|
20240909,160200,7982298035,4325,4325,4325,4325,0
|
|
20240909,160100,7982298035,4325,4325,4325,4325,0
|
|
20240909,160000,7982298035,4325,4325,4325,4325,0
|
|
20240909,155900,7982298035,4325,4325,4325,4325,0
|
|
20240909,155800,7982298035,4325,4325,4325,4325,0
|
|
20240909,155700,7982298035,4325,4325,4325,4325,0
|
|
20240909,155600,7982298035,4325,4325,4325,4325,0
|
|
20240909,155500,7982298035,4325,4325,4325,4325,0
|
|
20240909,155400,7982298035,4325,4325,4325,4325,0
|
|
20240909,155300,7982298035,4325,4325,4325,4325,0
|
|
20240909,155200,7982298035,4325,4325,4325,4325,0
|
|
20240909,155100,7982298035,4325,4325,4325,4325,0
|
|
20240909,155000,7982298035,4325,4325,4325,4325,0
|
|
20240909,154900,7982298035,4325,4325,4325,4325,0
|
|
20240909,154800,7982298035,4325,4325,4325,4325,0
|
|
20240909,154700,7982298035,4325,4325,4325,4325,0
|
|
20240909,154600,7982298035,4325,4325,4325,4325,0
|
|
20240909,154500,7982298035,4325,4325,4325,4325,47601
|
|
20240909,154400,7982298035,4325,4325,4325,4325,0
|
|
20240909,154300,7982298035,4325,4325,4325,4325,0
|
|
20240909,154200,7982298035,4325,4325,4325,4325,0
|
|
20240909,154100,7982298035,4325,4325,4325,4325,0
|
|
20240909,154000,7982298035,4325,4325,4325,4325,0
|
|
20240909,153900,7982298035,4325,4325,4325,4325,0
|
|
20240909,153800,7982298035,4325,4325,4325,4325,0
|
|
20240909,153700,7982298035,4325,4325,4325,4325,0
|
|
20240909,153600,7982298035,4325,4325,4325,4325,0
|
|
20240909,153500,7982298035,4325,4325,4325,4325,0
|
|
20240909,153400,7982298035,4325,4325,4325,4325,0
|
|
20240909,153300,7982298035,4325,4325,4325,4325,0
|
|
20240909,153200,7982298035,4325,4325,4325,4325,0
|
|
20240909,153100,7982298035,4325,4325,4325,4325,0
|
|
20240909,153000,7982298035,4325,4325,4325,4325,47601
|
|
20240909,152900,7776423710,4310,4310,4310,4310,0
|
|
20240909,152800,7776423710,4310,4310,4310,4310,0
|
|
20240909,152700,7776423710,4310,4310,4310,4310,0
|
|
20240909,152600,7776423710,4310,4310,4310,4310,0
|
|
20240909,152500,7776423710,4310,4310,4310,4310,0
|
|
20240909,152400,7776423710,4310,4310,4310,4310,0
|
|
20240909,152300,7776423710,4310,4310,4310,4310,0
|
|
20240909,152200,7776423710,4310,4310,4310,4310,0
|
|
20240909,152100,7776423710,4310,4310,4310,4310,0
|
|
20240909,152000,7776423710,4310,4310,4310,4310,0
|
|
20240909,151900,7776423710,4310,4300,4310,4290,12169
|
|
20240909,151800,7724062125,4300,4290,4300,4285,3393
|
|
20240909,151700,7709487080,4290,4280,4290,4275,8068
|
|
20240909,151600,7674925885,4275,4280,4280,4270,1359
|
|
20240909,151500,7669117380,4280,4280,4285,4270,8471
|
|
20240909,151400,7632912480,4280,4280,4285,4280,848
|
|
20240909,151300,7629282650,4285,4285,4285,4280,1277
|
|
20240909,151200,7623814805,4285,4275,4285,4275,5198
|
|
20240909,151100,7601576110,4280,4280,4280,4275,657
|
|
20240909,151000,7598765170,4280,4285,4285,4280,841
|
|
20240909,150900,7595164460,4280,4280,4285,4280,423
|
|
20240909,150800,7593354015,4280,4280,4285,4275,1861
|
|
20240909,150700,7585389375,4280,4285,4285,4275,3138
|
|
20240909,150600,7571966860,4280,4285,4290,4280,5185
|
|
20240909,150500,7549760175,4285,4290,4295,4285,2864
|
|
20240909,150400,7537478030,4295,4305,4310,4285,6937
|
|
20240909,150300,7507669425,4305,4300,4305,4295,1787
|
|
20240909,150200,7499986140,4295,4290,4295,4290,4075
|
|
20240909,150100,7482495245,4290,4290,4290,4290,1270
|
|
20240909,150000,7477046945,4285,4275,4285,4275,1997
|
|
20240909,145900,7468499845,4280,4280,4280,4275,759
|
|
20240909,145800,7465255035,4280,4280,4280,4275,1046
|
|
20240909,145700,7460780275,4280,4275,4280,4275,1112
|
|
20240909,145600,7456022255,4280,4280,4280,4270,6019
|
|
20240909,145500,7430286455,4280,4280,4280,4280,1146
|
|
20240909,145400,7425381575,4280,4280,4280,4275,4227
|
|
20240909,145300,7407293605,4280,4280,4290,4280,7282
|
|
20240909,145200,7376120650,4285,4285,4290,4285,4000
|
|
20240909,145100,7358980645,4285,4290,4295,4285,2573
|
|
20240909,145000,7347945105,4295,4300,4300,4285,8718
|
|
20240909,144900,7310543940,4290,4305,4305,4290,16583
|
|
20240909,144800,7239250775,4310,4305,4310,4300,1445
|
|
20240909,144700,7233030735,4305,4300,4305,4295,2950
|
|
20240909,144600,7220347680,4295,4300,4300,4295,1462
|
|
20240909,144500,7214064270,4295,4305,4305,4295,18347
|
|
20240909,144400,7135201305,4305,4315,4320,4300,8519
|
|
20240909,144300,7098501755,4315,4325,4325,4315,1005
|
|
20240909,144200,7094163960,4315,4320,4325,4310,4251
|
|
20240909,144100,7075803520,4320,4315,4330,4315,13629
|
|
20240909,144000,7016938535,4315,4310,4315,4310,1829
|
|
20240909,143900,7009051270,4310,4305,4310,4305,2164
|
|
20240909,143800,6999734840,4305,4315,4315,4305,3514
|
|
20240909,143700,6984589635,4315,4305,4315,4305,2122
|
|
20240909,143600,6975444430,4310,4300,4310,4300,1278
|
|
20240909,143500,6969949010,4300,4305,4305,4300,3559
|
|
20240909,143400,6954645300,4300,4305,4305,4290,3101
|
|
20240909,143300,6941299200,4305,4300,4305,4295,2524
|
|
20240909,143200,6930447115,4300,4295,4300,4290,1419
|
|
20240909,143100,6924352915,4300,4300,4305,4300,2096
|
|
20240909,143000,6915340110,4300,4300,4300,4290,626
|
|
20240909,142900,6912649910,4300,4310,4310,4300,2377
|
|
20240909,142800,6902415670,4305,4300,4305,4300,2026
|
|
20240909,142700,6893696085,4305,4295,4305,4295,931
|
|
20240909,142600,6889692785,4295,4300,4300,4295,596
|
|
20240909,142500,6887132535,4300,4300,4305,4285,6987
|
|
20240909,142400,6857144355,4300,4310,4310,4300,3204
|
|
20240909,142300,6843347625,4310,4310,4310,4305,631
|
|
20240909,142200,6840630585,4315,4310,4315,4305,1946
|
|
20240909,142100,6832245985,4310,4310,4310,4305,1249
|
|
20240909,142000,6826867065,4310,4305,4310,4305,3413
|
|
20240909,141900,6812168030,4305,4295,4305,4295,2865
|
|
20240909,141800,6799846415,4295,4290,4295,4290,1177
|
|
20240909,141700,6794792175,4295,4290,4295,4290,298
|
|
20240909,141600,6793513715,4290,4290,4290,4290,2565
|
|
20240909,141500,6782509865,4290,4290,4290,4290,761
|
|
20240909,141400,6779245175,4290,4290,4295,4285,2704
|
|
20240909,141300,6767652465,4290,4295,4295,4290,89
|
|
20240909,141200,6767270360,4295,4290,4295,4290,88
|
|
20240909,141100,6766892805,4290,4285,4290,4280,4744
|
|
20240909,141000,6746563805,4290,4290,4295,4290,2013
|
|
20240909,140900,6737919965,4290,4290,4295,4280,5732
|
|
20240909,140800,6713357910,4295,4305,4305,4295,6155
|
|
20240909,140700,6686897550,4305,4305,4305,4300,1641
|
|
20240909,140600,6679833215,4305,4310,4310,4300,644
|
|
20240909,140500,6677062080,4315,4315,4315,4310,6966
|
|
20240909,140400,6647005325,4310,4305,4315,4305,3310
|
|
20240909,140300,6632742195,4305,4295,4305,4295,3496
|
|
20240909,140200,6617707305,4295,4290,4295,4290,3364
|
|
20240909,140100,6603275215,4295,4285,4300,4280,2729
|
|
20240909,140000,6591553195,4280,4290,4290,4280,3175
|
|
20240909,135900,6577958190,4290,4280,4295,4280,3482
|
|
20240909,135800,6563015085,4280,4285,4285,4280,5279
|
|
20240909,135700,6540418205,4285,4290,4290,4285,2181
|
|
20240909,135600,6531072610,4290,4295,4295,4280,4713
|
|
20240909,135500,6510856825,4295,4300,4305,4295,1357
|
|
20240909,135400,6505024200,4300,4305,4310,4300,1906
|
|
20240909,135300,6496826795,4305,4295,4310,4295,2544
|
|
20240909,135200,6485880405,4295,4300,4305,4295,673
|
|
20240909,135100,6482988090,4305,4300,4305,4300,898
|
|
20240909,135000,6479126435,4305,4295,4305,4295,5636
|
|
20240909,134900,6454896580,4290,4285,4295,4285,1656
|
|
20240909,134800,6447789405,4300,4290,4300,4285,2255
|
|
20240909,134700,6438104790,4285,4290,4290,4285,912
|
|
20240909,134600,6434192715,4295,4290,4295,4290,585
|
|
20240909,134500,6431683055,4290,4290,4290,4285,651
|
|
20240909,134400,6428892955,4295,4295,4295,4285,125
|
|
20240909,134300,6428356695,4295,4295,4295,4295,399
|
|
20240909,134200,6426642990,4295,4305,4305,4295,3934
|
|
20240909,134100,6409728030,4310,4290,4310,4290,12613
|
|
20240909,134000,6355495820,4290,4285,4290,4285,15
|
|
20240909,133900,6355431535,4280,4280,4280,4275,1892
|
|
20240909,133800,6347333825,4280,4280,4285,4280,1865
|
|
20240909,133700,6339343395,4280,4280,4280,4280,71
|
|
20240909,133600,6339039515,4275,4285,4295,4275,140
|
|
20240909,133500,6338440475,4280,4285,4295,4280,3189
|
|
20240909,133400,6324746265,4290,4275,4295,4275,4704
|
|
20240909,133300,6304613005,4275,4275,4275,4265,2932
|
|
20240909,133200,6292102765,4270,4270,4270,4270,230
|
|
20240909,133100,6291120665,4275,4275,4275,4270,1206
|
|
20240909,133000,6285971030,4275,4270,4275,4270,2484
|
|
20240909,132900,6275364180,4270,4280,4280,4270,1282
|
|
20240909,132800,6269888935,4280,4280,4280,4280,237
|
|
20240909,132700,6268874575,4280,4270,4280,4270,7
|
|
20240909,132600,6268844675,4270,4270,4280,4270,693
|
|
20240909,132500,6265885525,4280,4280,4280,4280,0
|
|
20240909,132400,6265885525,4280,4270,4280,4270,1569
|
|
20240909,132300,6259185845,4280,4280,4280,4270,2632
|
|
20240909,132200,6247939960,4280,4270,4280,4270,326
|
|
20240909,132100,6246545320,4280,4265,4280,4265,1447
|
|
20240909,132000,6240357960,4265,4270,4270,4260,2014
|
|
20240909,131900,6231767525,4270,4285,4295,4265,11340
|
|
20240909,131800,6183304680,4285,4300,4305,4285,8430
|
|
20240909,131700,6147079780,4300,4290,4300,4285,2760
|
|
20240909,131600,6135221690,4290,4285,4290,4280,2051
|
|
20240909,131500,6126428025,4285,4280,4285,4280,3223
|
|
20240909,131400,6112619275,4280,4285,4285,4280,1082
|
|
20240909,131300,6107987665,4285,4270,4295,4270,11754
|
|
20240909,131200,6057664175,4270,4265,4270,4260,3756
|
|
20240909,131100,6041632260,4265,4260,4270,4260,3445
|
|
20240909,131000,6026937300,4260,4260,4260,4260,2159
|
|
20240909,130900,6017739960,4260,4260,4260,4260,510
|
|
20240909,130800,6015567360,4260,4255,4260,4255,313
|
|
20240909,130700,6014235540,4260,4260,4260,4260,5
|
|
20240909,130600,6014214240,4260,4260,4260,4260,1
|
|
20240909,130500,6014209980,4255,4260,4260,4255,751
|
|
20240909,130400,6011014180,4265,4255,4265,4250,894
|
|
20240909,130300,6007208780,4255,4260,4260,4255,620
|
|
20240909,130200,6004570665,4265,4260,4265,4255,1001
|
|
20240909,130100,6000307700,4265,4270,4270,4260,707
|
|
20240909,130000,5997292850,4260,4260,4265,4260,3280
|
|
20240909,125900,5983306990,4260,4255,4260,4255,4214
|
|
20240909,125800,5965362810,4255,4255,4255,4250,417
|
|
20240909,125700,5963590385,4255,4250,4255,4240,1403
|
|
20240909,125600,5957630170,4250,4255,4255,4240,307
|
|
20240909,125500,5956326905,4240,4260,4260,4240,5721
|
|
20240909,125400,5932011135,4265,4265,4265,4265,2
|
|
20240909,125300,5932002605,4265,4265,4265,4255,57
|
|
20240909,125200,5931760000,4255,4255,4265,4255,618
|
|
20240909,125100,5929128895,4260,4260,4265,4255,369
|
|
20240909,125000,5927557045,4260,4260,4260,4255,504
|
|
20240909,124900,5925412505,4255,4260,4260,4255,12
|
|
20240909,124800,5925361440,4260,4265,4265,4260,1349
|
|
20240909,124700,5919608470,4265,4260,4265,4260,4407
|
|
20240909,124600,5900814840,4265,4265,4265,4255,1772
|
|
20240909,124500,5893258315,4265,4245,4270,4245,6449
|
|
20240909,124400,5865756895,4250,4240,4250,4235,253
|
|
20240909,124300,5864684175,4235,4235,4235,4235,150
|
|
20240909,124200,5864048925,4240,4235,4250,4235,99
|
|
20240909,124100,5863629135,4245,4235,4245,4235,748
|
|
20240909,124000,5860458490,4245,4245,4245,4245,14
|
|
20240909,123900,5860399060,4245,4240,4245,4235,703
|
|
20240909,123800,5857421595,4240,4235,4240,4235,453
|
|
20240909,123700,5855500940,4235,4240,4250,4235,973
|
|
20240909,123600,5851376900,4240,4250,4250,4240,459
|
|
20240909,123500,5849430100,4235,4245,4245,4225,10141
|
|
20240909,123400,5806498365,4245,4255,4255,4245,15
|
|
20240909,123300,5806434575,4255,4255,4255,4255,5
|
|
20240909,123200,5806413300,4255,4255,4255,4245,1357
|
|
20240909,123100,5800650005,4255,4255,4255,4255,243
|
|
20240909,123000,5799616040,4250,4260,4260,4250,5656
|
|
20240909,122900,5775576750,4260,4260,4260,4260,211
|
|
20240909,122800,5774677890,4260,4260,4260,4250,1369
|
|
20240909,122700,5768854805,4260,4260,4260,4260,260
|
|
20240909,122600,5767747205,4260,4260,4260,4260,243
|
|
20240909,122500,5766712025,4265,4265,4265,4265,13
|
|
20240909,122400,5766656580,4250,4250,4250,4250,500
|
|
20240909,122300,5764531580,4250,4265,4265,4250,7680
|
|
20240909,122200,5731862915,4265,4265,4265,4265,714
|
|
20240909,122100,5728817705,4265,4265,4265,4265,1224
|
|
20240909,122000,5723597345,4265,4260,4265,4260,326
|
|
20240909,121900,5722208530,4260,4265,4265,4260,508
|
|
20240909,121800,5720044435,4265,4260,4265,4260,792
|
|
20240909,121700,5716669055,4265,4255,4265,4255,2896
|
|
20240909,121600,5704334465,4250,4255,4255,4250,981
|
|
20240909,121500,5700162280,4250,4245,4250,4245,1442
|
|
20240909,121400,5694035280,4245,4245,4245,4245,200
|
|
20240909,121300,5693186280,4240,4240,4250,4240,3191
|
|
20240909,121200,5679637845,4240,4245,4245,4240,2441
|
|
20240909,121100,5669284205,4245,4245,4245,4245,703
|
|
20240909,121000,5666299970,4245,4245,4245,4245,1280
|
|
20240909,120900,5660866370,4240,4245,4245,4240,327
|
|
20240909,120800,5659479740,4245,4250,4255,4245,1058
|
|
20240909,120700,5654988210,4255,4255,4260,4255,1535
|
|
20240909,120600,5648454285,4255,4245,4255,4245,2572
|
|
20240909,120500,5637529070,4245,4240,4245,4240,149
|
|
20240909,120400,5636896580,4245,4245,4245,4245,952
|
|
20240909,120300,5632855340,4245,4250,4250,4245,1591
|
|
20240909,120200,5626098665,4250,4260,4260,4250,778
|
|
20240909,120100,5622791105,4255,4255,4255,4255,941
|
|
20240909,120000,5618787150,4255,4255,4255,4255,1101
|
|
20240909,115900,5614102395,4260,4260,4260,4260,35
|
|
20240909,115800,5613953295,4260,4260,4260,4260,20
|
|
20240909,115700,5613868095,4265,4255,4265,4255,2797
|
|
20240909,115600,5601953140,4255,4260,4265,4255,2626
|
|
20240909,115500,5590776415,4260,4265,4265,4260,1599
|
|
20240909,115400,5583958680,4265,4260,4265,4260,398
|
|
20240909,115300,5582263050,4265,4265,4265,4265,174
|
|
20240909,115200,5581520940,4265,4260,4265,4260,2138
|
|
20240909,115100,5572407795,4260,4255,4260,4255,3077
|
|
20240909,115000,5559302240,4250,4260,4260,4250,1187
|
|
20240909,114900,5554252845,4255,4255,4255,4255,948
|
|
20240909,114800,5550219105,4255,4260,4260,4255,1097
|
|
20240909,114700,5545546035,4260,4260,4265,4260,3259
|
|
20240909,114600,5531659930,4260,4250,4260,4250,1118
|
|
20240909,114500,5526900590,4250,4255,4255,4250,2999
|
|
20240909,114400,5514145560,4250,4250,4250,4245,650
|
|
20240909,114300,5511383085,4255,4245,4255,4245,7840
|
|
20240909,114200,5478051265,4245,4245,4250,4245,1569
|
|
20240909,114100,5471387240,4245,4245,4245,4240,2536
|
|
20240909,114000,5460622315,4245,4240,4245,4240,28
|
|
20240909,113900,5460503580,4240,4245,4250,4240,2263
|
|
20240909,113800,5450897155,4250,4245,4250,4245,1744
|
|
20240909,113700,5443493255,4245,4235,4245,4235,8453
|
|
20240909,113600,5407646490,4235,4235,4235,4235,506
|
|
20240909,113500,5405503580,4230,4230,4230,4230,18
|
|
20240909,113400,5405427440,4235,4235,4235,4230,476
|
|
20240909,113300,5403413940,4235,4235,4235,4230,1550
|
|
20240909,113200,5396852190,4230,4225,4230,4225,2042
|
|
20240909,113100,5388219865,4220,4215,4220,4215,1081
|
|
20240909,113000,5383660315,4215,4215,4220,4215,577
|
|
20240909,112900,5381228010,4215,4225,4225,4215,1012
|
|
20240909,112800,5376958935,4225,4225,4225,4225,25
|
|
20240909,112700,5376853310,4220,4220,4220,4220,405
|
|
20240909,112600,5375144210,4220,4225,4225,4220,1432
|
|
20240909,112500,5369094260,4225,4230,4230,4225,285
|
|
20240909,112400,5367888715,4230,4225,4230,4225,449
|
|
20240909,112300,5365991175,4230,4215,4230,4215,3477
|
|
20240909,112200,5351313350,4215,4215,4220,4215,395
|
|
20240909,112100,5349648420,4215,4210,4215,4205,4440
|
|
20240909,112000,5330948445,4215,4215,4220,4215,2885
|
|
20240909,111900,5318786885,4220,4220,4220,4220,640
|
|
20240909,111800,5316086085,4220,4225,4225,4215,658
|
|
20240909,111700,5313309390,4225,4220,4225,4215,2680
|
|
20240909,111600,5302003120,4225,4230,4230,4225,2955
|
|
20240909,111500,5289509755,4225,4230,4230,4225,3124
|
|
20240909,111400,5276296155,4235,4220,4235,4220,9174
|
|
20240909,111300,5237528275,4220,4215,4220,4210,1351
|
|
20240909,111200,5231829865,4215,4215,4215,4210,1916
|
|
20240909,111100,5223753965,4210,4215,4215,4210,3503
|
|
20240909,111000,5209003665,4215,4200,4215,4200,3145
|
|
20240909,110900,5195780135,4205,4200,4205,4200,811
|
|
20240909,110800,5192371180,4205,4195,4205,4195,3069
|
|
20240909,110700,5179483895,4195,4190,4195,4190,1260
|
|
20240909,110600,5174199245,4185,4190,4190,4185,300
|
|
20240909,110500,5172943245,4185,4200,4200,4185,1225
|
|
20240909,110400,5167806950,4200,4195,4200,4190,2818
|
|
20240909,110300,5155994205,4195,4195,4195,4190,1014
|
|
20240909,110200,5151742765,4195,4190,4195,4190,709
|
|
20240909,110100,5148772045,4195,4190,4195,4190,4399
|
|
20240909,110000,5130337370,4195,4190,4195,4185,269
|
|
20240909,105900,5129210275,4190,4190,4195,4185,2081
|
|
20240909,105800,5120492380,4190,4195,4200,4190,2637
|
|
20240909,105700,5109439650,4195,4200,4205,4195,2804
|
|
20240909,105600,5097665765,4200,4190,4200,4190,3111
|
|
20240909,105500,5084610365,4195,4195,4195,4180,2356
|
|
20240909,105400,5074751145,4190,4185,4195,4185,6431
|
|
20240909,105300,5047809695,4190,4190,4190,4185,541
|
|
20240909,105200,5045543710,4190,4180,4190,4180,249
|
|
20240909,105100,5044502595,4185,4190,4190,4185,233
|
|
20240909,105000,5043527485,4185,4180,4190,4180,2287
|
|
20240909,104900,5033954610,4180,4180,4185,4175,4307
|
|
20240909,104800,5015957510,4180,4175,4180,4175,2216
|
|
20240909,104700,5006705085,4180,4185,4190,4175,1508
|
|
20240909,104600,5000404105,4185,4170,4190,4165,2420
|
|
20240909,104500,4990305655,4170,4180,4185,4170,1861
|
|
20240909,104400,4982540695,4185,4170,4185,4165,2622
|
|
20240909,104300,4971600955,4170,4175,4175,4155,16427
|
|
20240909,104200,4903182415,4175,4180,4180,4175,1797
|
|
20240909,104100,4895674810,4190,4190,4190,4175,10421
|
|
20240909,104000,4852111875,4190,4190,4190,4180,3716
|
|
20240909,103900,4836558775,4190,4195,4195,4190,2625
|
|
20240909,103800,4825551455,4200,4205,4215,4200,2954
|
|
20240909,103700,4813140815,4205,4210,4210,4205,4103
|
|
20240909,103600,4795880130,4210,4210,4210,4210,528
|
|
20240909,103500,4793657250,4210,4205,4210,4205,947
|
|
20240909,103400,4789672445,4205,4205,4205,4205,1268
|
|
20240909,103300,4784340505,4210,4220,4220,4210,5262
|
|
20240909,103200,4762159430,4225,4230,4230,4225,327
|
|
20240909,103100,4760777755,4230,4230,4230,4230,1143
|
|
20240909,103000,4755942865,4225,4225,4225,4225,150
|
|
20240909,102900,4755309115,4220,4235,4235,4220,1507
|
|
20240909,102800,4748934280,4225,4225,4225,4225,932
|
|
20240909,102700,4744996580,4225,4225,4225,4225,210
|
|
20240909,102600,4744109330,4225,4225,4225,4220,654
|
|
20240909,102500,4741347680,4225,4235,4240,4220,807
|
|
20240909,102400,4737936410,4225,4225,4240,4225,2387
|
|
20240909,102300,4727843035,4225,4220,4225,4215,1797
|
|
20240909,102200,4720259115,4220,4220,4220,4215,1675
|
|
20240909,102100,4713191825,4215,4215,4220,4215,1818
|
|
20240909,102000,4705528405,4215,4215,4220,4215,897
|
|
20240909,101900,4701747315,4215,4215,4220,4215,391
|
|
20240909,101800,4700098550,4215,4230,4230,4215,10903
|
|
20240909,101700,4654090635,4230,4230,4230,4225,1215
|
|
20240909,101600,4648952405,4230,4245,4245,4230,1537
|
|
20240909,101500,4642442740,4245,4235,4250,4235,7470
|
|
20240909,101400,4610736645,4235,4230,4240,4220,3392
|
|
20240909,101300,4596375440,4230,4220,4235,4220,9982
|
|
20240909,101200,4554174605,4215,4220,4220,4215,1488
|
|
20240909,101100,4547897315,4220,4200,4220,4200,3502
|
|
20240909,101000,4533142520,4200,4210,4210,4200,2026
|
|
20240909,100900,4524626415,4210,4210,4215,4210,62
|
|
20240909,100800,4524365380,4215,4215,4215,4210,162
|
|
20240909,100700,4523683325,4215,4215,4215,4205,2242
|
|
20240909,100600,4514245025,4215,4210,4220,4210,1038
|
|
20240909,100500,4509869755,4210,4205,4210,4205,2891
|
|
20240909,100400,4497700935,4205,4195,4205,4195,649
|
|
20240909,100300,4494975475,4200,4220,4220,4180,25975
|
|
20240909,100200,4386100185,4220,4210,4220,4210,3629
|
|
20240909,100100,4370801610,4210,4190,4210,4185,2152
|
|
20240909,100000,4361781420,4185,4190,4195,4175,5575
|
|
20240909,095900,4338476990,4190,4215,4215,4180,14680
|
|
20240909,095800,4276911080,4215,4225,4225,4215,4569
|
|
20240909,095700,4257624940,4230,4225,4235,4225,2405
|
|
20240909,095600,4247447010,4230,4225,4230,4225,1695
|
|
20240909,095500,4240278865,4225,4225,4235,4225,5405
|
|
20240909,095400,4217421790,4220,4195,4220,4195,5793
|
|
20240909,095300,4193054275,4185,4180,4200,4175,5499
|
|
20240909,095200,4170038760,4180,4190,4190,4180,6702
|
|
20240909,095100,4142004975,4190,4200,4200,4190,10036
|
|
20240909,095000,4099927105,4205,4205,4215,4200,2747
|
|
20240909,094900,4088367320,4205,4195,4205,4190,3880
|
|
20240909,094800,4072074260,4190,4210,4210,4190,16774
|
|
20240909,094700,4001590975,4210,4215,4215,4205,4233
|
|
20240909,094600,3983770740,4215,4215,4225,4215,1285
|
|
20240909,094500,3978354195,4210,4210,4240,4210,8095
|
|
20240909,094400,3944242785,4215,4225,4225,4215,9903
|
|
20240909,094300,3902465065,4225,4230,4235,4225,3929
|
|
20240909,094200,3885853155,4230,4230,4230,4225,447
|
|
20240909,094100,3883962350,4220,4230,4230,4220,1558
|
|
20240909,094000,3877380180,4220,4215,4230,4215,6319
|
|
20240909,093900,3850739540,4220,4240,4250,4215,20655
|
|
20240909,093800,3763303810,4235,4240,4240,4230,3175
|
|
20240909,093700,3749857620,4245,4225,4245,4225,8043
|
|
20240909,093600,3715764250,4225,4220,4230,4220,9575
|
|
20240909,093500,3675326980,4220,4200,4230,4200,11050
|
|
20240909,093400,3628797375,4200,4230,4240,4200,27193
|
|
20240909,093300,3514066845,4230,4235,4255,4215,30130
|
|
20240909,093200,3386718410,4250,4265,4265,4240,14477
|
|
20240909,093100,3325260845,4260,4250,4265,4245,12954
|
|
20240909,093000,3270213495,4250,4260,4280,4250,16206
|
|
20240909,092900,3201235290,4265,4280,4280,4255,14794
|
|
20240909,092800,3138121190,4275,4285,4285,4275,2801
|
|
20240909,092700,3126145375,4285,4280,4285,4275,1286
|
|
20240909,092600,3120638385,4275,4275,4285,4270,8240
|
|
20240909,092500,3085419425,4275,4285,4285,4270,4537
|
|
20240909,092400,3066005795,4285,4280,4290,4275,7399
|
|
20240909,092300,3034340100,4275,4280,4285,4260,16942
|
|
20240909,092200,2961996260,4285,4280,4295,4280,4574
|
|
20240909,092100,2942403090,4280,4300,4305,4280,4065
|
|
20240909,092000,2924962735,4300,4290,4300,4265,12487
|
|
20240909,091900,2871520190,4300,4310,4320,4290,32360
|
|
20240909,091800,2732005415,4305,4280,4310,4275,8163
|
|
20240909,091700,2696966835,4280,4300,4305,4280,8146
|
|
20240909,091600,2662010360,4305,4280,4310,4270,30485
|
|
20240909,091500,2530932965,4280,4285,4285,4255,11687
|
|
20240909,091400,2480998555,4290,4295,4295,4280,8491
|
|
20240909,091300,2444580755,4290,4250,4300,4250,12977
|
|
20240909,091200,2389008125,4250,4275,4280,4250,26637
|
|
20240909,091100,2275328990,4270,4295,4305,4270,13088
|
|
20240909,091000,2219312190,4295,4300,4315,4295,30195
|
|
20240909,090900,2089440340,4305,4295,4315,4265,41254
|
|
20240909,090800,1912314050,4295,4275,4300,4250,30346
|
|
20240909,090700,1782396115,4275,4250,4280,4240,8185
|
|
20240909,090600,1747516895,4250,4225,4280,4225,19574
|
|
20240909,090500,1664373680,4225,4230,4260,4220,10348
|
|
20240909,090400,1620532975,4220,4220,4220,4200,16940
|
|
20240909,090300,1549233670,4210,4260,4280,4210,42383
|
|
20240909,090200,1369453345,4260,4280,4340,4255,89506
|
|
20240909,090100,984496215,4280,4300,4330,4220,116218
|
|
20240909,090000,487500430,4300,4140,4300,4130,109041
|