738 lines
37 KiB
CSV
738 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,211500,39085182240,4750,4750,4750,4750,265535
|
|
20240910,211400,39085182240,4750,4750,4750,4750,0
|
|
20240910,211300,39085182240,4750,4750,4750,4750,0
|
|
20240910,211200,39085182240,4750,4750,4750,4750,0
|
|
20240910,211100,39085182240,4750,4750,4750,4750,0
|
|
20240910,211000,39085182240,4750,4750,4750,4750,0
|
|
20240910,210900,39085182240,4750,4750,4750,4750,0
|
|
20240910,210800,39085182240,4750,4750,4750,4750,0
|
|
20240910,210700,39085182240,4750,4750,4750,4750,0
|
|
20240910,210600,39085182240,4750,4750,4750,4750,0
|
|
20240910,210500,39085182240,4750,4750,4750,4750,0
|
|
20240910,210400,39085182240,4750,4750,4750,4750,0
|
|
20240910,210300,39085182240,4750,4750,4750,4750,0
|
|
20240910,210200,39085182240,4750,4750,4750,4750,0
|
|
20240910,210100,39085182240,4750,4750,4750,4750,0
|
|
20240910,210000,39085182240,4750,4750,4750,4750,0
|
|
20240910,205900,39085182240,4750,4750,4750,4750,0
|
|
20240910,205800,39085182240,4750,4750,4750,4750,0
|
|
20240910,205700,39085182240,4750,4750,4750,4750,0
|
|
20240910,205600,39085182240,4750,4750,4750,4750,0
|
|
20240910,205500,39085182240,4750,4750,4750,4750,0
|
|
20240910,205400,39085182240,4750,4750,4750,4750,0
|
|
20240910,205300,39085182240,4750,4750,4750,4750,0
|
|
20240910,205200,39085182240,4750,4750,4750,4750,0
|
|
20240910,205100,39085182240,4750,4750,4750,4750,0
|
|
20240910,205000,39085182240,4750,4750,4750,4750,0
|
|
20240910,204900,39085182240,4750,4750,4750,4750,0
|
|
20240910,204800,39085182240,4750,4750,4750,4750,0
|
|
20240910,204700,39085182240,4750,4750,4750,4750,0
|
|
20240910,204600,39085182240,4750,4750,4750,4750,0
|
|
20240910,204500,39085182240,4750,4750,4750,4750,265535
|
|
20240910,204400,39085182240,4750,4750,4750,4750,0
|
|
20240910,204300,39085182240,4750,4750,4750,4750,0
|
|
20240910,204200,39085182240,4750,4750,4750,4750,0
|
|
20240910,204100,39085182240,4750,4750,4750,4750,0
|
|
20240910,204000,39085182240,4750,4750,4750,4750,0
|
|
20240910,203900,39085182240,4750,4750,4750,4750,0
|
|
20240910,203800,39085182240,4750,4750,4750,4750,0
|
|
20240910,203700,39085182240,4750,4750,4750,4750,0
|
|
20240910,203600,39085182240,4750,4750,4750,4750,0
|
|
20240910,203500,39085182240,4750,4750,4750,4750,0
|
|
20240910,203400,39085182240,4750,4750,4750,4750,0
|
|
20240910,203300,39085182240,4750,4750,4750,4750,0
|
|
20240910,203200,39085182240,4750,4750,4750,4750,0
|
|
20240910,203100,39085182240,4750,4750,4750,4750,0
|
|
20240910,203000,39085182240,4750,4750,4750,4750,0
|
|
20240910,202900,39085182240,4750,4750,4750,4750,0
|
|
20240910,202800,39085182240,4750,4750,4750,4750,0
|
|
20240910,202700,39085182240,4750,4750,4750,4750,0
|
|
20240910,202600,39085182240,4750,4750,4750,4750,0
|
|
20240910,202500,39085182240,4750,4750,4750,4750,0
|
|
20240910,202400,39085182240,4750,4750,4750,4750,0
|
|
20240910,202300,39085182240,4750,4750,4750,4750,0
|
|
20240910,202200,39085182240,4750,4750,4750,4750,0
|
|
20240910,202100,39085182240,4750,4750,4750,4750,0
|
|
20240910,202000,39085182240,4750,4750,4750,4750,0
|
|
20240910,201900,39085182240,4750,4750,4750,4750,0
|
|
20240910,201800,39085182240,4750,4750,4750,4750,0
|
|
20240910,201700,39085182240,4750,4750,4750,4750,0
|
|
20240910,201600,39085182240,4750,4750,4750,4750,0
|
|
20240910,201500,39085182240,4750,4750,4750,4750,265535
|
|
20240910,201400,39085182240,4750,4750,4750,4750,0
|
|
20240910,201300,39085182240,4750,4750,4750,4750,0
|
|
20240910,201200,39085182240,4750,4750,4750,4750,0
|
|
20240910,201100,39085182240,4750,4750,4750,4750,0
|
|
20240910,201000,39085182240,4750,4750,4750,4750,0
|
|
20240910,200900,39085182240,4750,4750,4750,4750,0
|
|
20240910,200800,39085182240,4750,4750,4750,4750,0
|
|
20240910,200700,39085182240,4750,4750,4750,4750,0
|
|
20240910,200600,39085182240,4750,4750,4750,4750,0
|
|
20240910,200500,39085182240,4750,4750,4750,4750,0
|
|
20240910,200400,39085182240,4750,4750,4750,4750,0
|
|
20240910,200300,39085182240,4750,4750,4750,4750,0
|
|
20240910,200200,39085182240,4750,4750,4750,4750,0
|
|
20240910,200100,39085182240,4750,4750,4750,4750,0
|
|
20240910,200000,39085182240,4750,4750,4750,4750,0
|
|
20240910,195900,39085182240,4750,4750,4750,4750,0
|
|
20240910,195800,39085182240,4750,4750,4750,4750,0
|
|
20240910,195700,39085182240,4750,4750,4750,4750,0
|
|
20240910,195600,39085182240,4750,4750,4750,4750,0
|
|
20240910,195500,39085182240,4750,4750,4750,4750,0
|
|
20240910,195400,39085182240,4750,4750,4750,4750,0
|
|
20240910,195300,39085182240,4750,4750,4750,4750,0
|
|
20240910,195200,39085182240,4750,4750,4750,4750,0
|
|
20240910,195100,39085182240,4750,4750,4750,4750,0
|
|
20240910,195000,39085182240,4750,4750,4750,4750,0
|
|
20240910,194900,39085182240,4750,4750,4750,4750,0
|
|
20240910,194800,39085182240,4750,4750,4750,4750,0
|
|
20240910,194700,39085182240,4750,4750,4750,4750,0
|
|
20240910,194600,39085182240,4750,4750,4750,4750,0
|
|
20240910,194500,39085182240,4750,4750,4750,4750,265535
|
|
20240910,194400,39085182240,4750,4750,4750,4750,0
|
|
20240910,194300,39085182240,4750,4750,4750,4750,0
|
|
20240910,194200,39085182240,4750,4750,4750,4750,0
|
|
20240910,194100,39085182240,4750,4750,4750,4750,0
|
|
20240910,194000,39085182240,4750,4750,4750,4750,0
|
|
20240910,193900,39085182240,4750,4750,4750,4750,0
|
|
20240910,193800,39085182240,4750,4750,4750,4750,0
|
|
20240910,193700,39085182240,4750,4750,4750,4750,0
|
|
20240910,193600,39085182240,4750,4750,4750,4750,0
|
|
20240910,193500,39085182240,4750,4750,4750,4750,0
|
|
20240910,193400,39085182240,4750,4750,4750,4750,0
|
|
20240910,193300,39085182240,4750,4750,4750,4750,0
|
|
20240910,193200,39085182240,4750,4750,4750,4750,0
|
|
20240910,193100,39085182240,4750,4750,4750,4750,0
|
|
20240910,193000,39085182240,4750,4750,4750,4750,0
|
|
20240910,192900,39085182240,4750,4750,4750,4750,0
|
|
20240910,192800,39085182240,4750,4750,4750,4750,0
|
|
20240910,192700,39085182240,4750,4750,4750,4750,0
|
|
20240910,192600,39085182240,4750,4750,4750,4750,0
|
|
20240910,192500,39085182240,4750,4750,4750,4750,0
|
|
20240910,192400,39085182240,4750,4750,4750,4750,0
|
|
20240910,192300,39085182240,4750,4750,4750,4750,0
|
|
20240910,192200,39085182240,4750,4750,4750,4750,0
|
|
20240910,192100,39085182240,4750,4750,4750,4750,0
|
|
20240910,192000,39085182240,4750,4750,4750,4750,0
|
|
20240910,191900,39085182240,4750,4750,4750,4750,0
|
|
20240910,191800,39085182240,4750,4750,4750,4750,0
|
|
20240910,191700,39085182240,4750,4750,4750,4750,0
|
|
20240910,191600,39085182240,4750,4750,4750,4750,0
|
|
20240910,191500,39085182240,4750,4750,4750,4750,265535
|
|
20240910,191400,39085182240,4750,4750,4750,4750,0
|
|
20240910,191300,39085182240,4750,4750,4750,4750,0
|
|
20240910,191200,39085182240,4750,4750,4750,4750,0
|
|
20240910,191100,39085182240,4750,4750,4750,4750,0
|
|
20240910,191000,39085182240,4750,4750,4750,4750,0
|
|
20240910,190900,39085182240,4750,4750,4750,4750,0
|
|
20240910,190800,39085182240,4750,4750,4750,4750,0
|
|
20240910,190700,39085182240,4750,4750,4750,4750,0
|
|
20240910,190600,39085182240,4750,4750,4750,4750,0
|
|
20240910,190500,39085182240,4750,4750,4750,4750,0
|
|
20240910,190400,39085182240,4750,4750,4750,4750,0
|
|
20240910,190300,39085182240,4750,4750,4750,4750,0
|
|
20240910,190200,39085182240,4750,4750,4750,4750,0
|
|
20240910,190100,39085182240,4750,4750,4750,4750,0
|
|
20240910,190000,39085182240,4750,4750,4750,4750,0
|
|
20240910,185900,39085182240,4750,4750,4750,4750,0
|
|
20240910,185800,39085182240,4750,4750,4750,4750,0
|
|
20240910,185700,39085182240,4750,4750,4750,4750,0
|
|
20240910,185600,39085182240,4750,4750,4750,4750,0
|
|
20240910,185500,39085182240,4750,4750,4750,4750,0
|
|
20240910,185400,39085182240,4750,4750,4750,4750,0
|
|
20240910,185300,39085182240,4750,4750,4750,4750,0
|
|
20240910,185200,39085182240,4750,4750,4750,4750,0
|
|
20240910,185100,39085182240,4750,4750,4750,4750,0
|
|
20240910,185000,39085182240,4750,4750,4750,4750,0
|
|
20240910,184900,39085182240,4750,4750,4750,4750,0
|
|
20240910,184800,39085182240,4750,4750,4750,4750,0
|
|
20240910,184700,39085182240,4750,4750,4750,4750,0
|
|
20240910,184600,39085182240,4750,4750,4750,4750,0
|
|
20240910,184500,39085182240,4750,4750,4750,4750,265535
|
|
20240910,184400,39085182240,4750,4750,4750,4750,0
|
|
20240910,184300,39085182240,4750,4750,4750,4750,0
|
|
20240910,184200,39085182240,4750,4750,4750,4750,0
|
|
20240910,184100,39085182240,4750,4750,4750,4750,0
|
|
20240910,184000,39085182240,4750,4750,4750,4750,0
|
|
20240910,183900,39085182240,4750,4750,4750,4750,0
|
|
20240910,183800,39085182240,4750,4750,4750,4750,0
|
|
20240910,183700,39085182240,4750,4750,4750,4750,0
|
|
20240910,183600,39085182240,4750,4750,4750,4750,0
|
|
20240910,183500,39085182240,4750,4750,4750,4750,0
|
|
20240910,183400,39085182240,4750,4750,4750,4750,0
|
|
20240910,183300,39085182240,4750,4750,4750,4750,0
|
|
20240910,183200,39085182240,4750,4750,4750,4750,0
|
|
20240910,183100,39085182240,4750,4750,4750,4750,0
|
|
20240910,183000,39085182240,4750,4750,4750,4750,0
|
|
20240910,182900,39085182240,4750,4750,4750,4750,0
|
|
20240910,182800,39085182240,4750,4750,4750,4750,0
|
|
20240910,182700,39085182240,4750,4750,4750,4750,0
|
|
20240910,182600,39085182240,4750,4750,4750,4750,0
|
|
20240910,182500,39085182240,4750,4750,4750,4750,0
|
|
20240910,182400,39085182240,4750,4750,4750,4750,0
|
|
20240910,182300,39085182240,4750,4750,4750,4750,0
|
|
20240910,182200,39085182240,4750,4750,4750,4750,0
|
|
20240910,182100,39085182240,4750,4750,4750,4750,0
|
|
20240910,182000,39085182240,4750,4750,4750,4750,0
|
|
20240910,181900,39085182240,4750,4750,4750,4750,0
|
|
20240910,181800,39085182240,4750,4750,4750,4750,0
|
|
20240910,181700,39085182240,4750,4750,4750,4750,0
|
|
20240910,181600,39085182240,4750,4750,4750,4750,0
|
|
20240910,181500,39085182240,4750,4750,4750,4750,265535
|
|
20240910,181400,39085182240,4750,4750,4750,4750,0
|
|
20240910,181300,39085182240,4750,4750,4750,4750,0
|
|
20240910,181200,39085182240,4750,4750,4750,4750,0
|
|
20240910,181100,39085182240,4750,4750,4750,4750,0
|
|
20240910,181000,39085182240,4750,4750,4750,4750,0
|
|
20240910,180900,39085182240,4750,4750,4750,4750,0
|
|
20240910,180800,39085182240,4750,4750,4750,4750,0
|
|
20240910,180700,39085182240,4750,4750,4750,4750,0
|
|
20240910,180600,39085182240,4750,4750,4750,4750,0
|
|
20240910,180500,39085182240,4750,4750,4750,4750,0
|
|
20240910,180400,39085182240,4750,4750,4750,4750,0
|
|
20240910,180300,39085182240,4750,4750,4750,4750,0
|
|
20240910,180200,39085182240,4750,4750,4750,4750,0
|
|
20240910,180100,39085182240,4750,4750,4750,4750,0
|
|
20240910,180000,39085182240,4750,4750,4750,4750,0
|
|
20240910,175900,39085182240,4750,4750,4750,4750,0
|
|
20240910,175800,39085182240,4750,4750,4750,4750,0
|
|
20240910,175700,39085182240,4750,4750,4750,4750,0
|
|
20240910,175600,39085182240,4750,4750,4750,4750,0
|
|
20240910,175500,39085182240,4750,4750,4750,4750,0
|
|
20240910,175400,39085182240,4750,4750,4750,4750,0
|
|
20240910,175300,39085182240,4750,4750,4750,4750,0
|
|
20240910,175200,39085182240,4750,4750,4750,4750,0
|
|
20240910,175100,39085182240,4750,4750,4750,4750,0
|
|
20240910,175000,39085182240,4750,4750,4750,4750,0
|
|
20240910,174900,39085182240,4750,4750,4750,4750,0
|
|
20240910,174800,39085182240,4750,4750,4750,4750,0
|
|
20240910,174700,39085182240,4750,4750,4750,4750,0
|
|
20240910,174600,39085182240,4750,4750,4750,4750,0
|
|
20240910,174500,39085182240,4750,4750,4750,4750,265535
|
|
20240910,174400,39085182240,4750,4750,4750,4750,0
|
|
20240910,174300,39085182240,4750,4750,4750,4750,0
|
|
20240910,174200,39085182240,4750,4750,4750,4750,0
|
|
20240910,174100,39085182240,4750,4750,4750,4750,0
|
|
20240910,174000,39085182240,4750,4750,4750,4750,0
|
|
20240910,173900,39085182240,4750,4750,4750,4750,0
|
|
20240910,173800,39085182240,4750,4750,4750,4750,0
|
|
20240910,173700,39085182240,4750,4750,4750,4750,0
|
|
20240910,173600,39085182240,4750,4750,4750,4750,0
|
|
20240910,173500,39085182240,4750,4750,4750,4750,0
|
|
20240910,173400,39085182240,4750,4750,4750,4750,0
|
|
20240910,173300,39085182240,4750,4750,4750,4750,0
|
|
20240910,173200,39085182240,4750,4750,4750,4750,0
|
|
20240910,173100,39085182240,4750,4750,4750,4750,0
|
|
20240910,173000,39085182240,4750,4750,4750,4750,0
|
|
20240910,172900,39085182240,4750,4750,4750,4750,0
|
|
20240910,172800,39085182240,4750,4750,4750,4750,0
|
|
20240910,172700,39085182240,4750,4750,4750,4750,0
|
|
20240910,172600,39085182240,4750,4750,4750,4750,0
|
|
20240910,172500,39085182240,4750,4750,4750,4750,0
|
|
20240910,172400,39085182240,4750,4750,4750,4750,0
|
|
20240910,172300,39085182240,4750,4750,4750,4750,0
|
|
20240910,172200,39085182240,4750,4750,4750,4750,0
|
|
20240910,172100,39085182240,4750,4750,4750,4750,0
|
|
20240910,172000,39085182240,4750,4750,4750,4750,0
|
|
20240910,171900,39085182240,4750,4750,4750,4750,0
|
|
20240910,171800,39085182240,4750,4750,4750,4750,0
|
|
20240910,171700,39085182240,4750,4750,4750,4750,0
|
|
20240910,171600,39085182240,4750,4750,4750,4750,0
|
|
20240910,171500,39085182240,4750,4750,4750,4750,265535
|
|
20240910,171400,39085182240,4750,4750,4750,4750,0
|
|
20240910,171300,39085182240,4750,4750,4750,4750,0
|
|
20240910,171200,39085182240,4750,4750,4750,4750,0
|
|
20240910,171100,39085182240,4750,4750,4750,4750,0
|
|
20240910,171000,39085182240,4750,4750,4750,4750,0
|
|
20240910,170900,39085182240,4750,4750,4750,4750,0
|
|
20240910,170800,39085182240,4750,4750,4750,4750,0
|
|
20240910,170700,39085182240,4750,4750,4750,4750,0
|
|
20240910,170600,39085182240,4750,4750,4750,4750,0
|
|
20240910,170500,39085182240,4750,4750,4750,4750,0
|
|
20240910,170400,39085182240,4750,4750,4750,4750,0
|
|
20240910,170300,39085182240,4750,4750,4750,4750,0
|
|
20240910,170200,39085182240,4750,4750,4750,4750,0
|
|
20240910,170100,39085182240,4750,4750,4750,4750,0
|
|
20240910,170000,39085182240,4750,4750,4750,4750,0
|
|
20240910,165900,39085182240,4750,4750,4750,4750,0
|
|
20240910,165800,39085182240,4750,4750,4750,4750,0
|
|
20240910,165700,39085182240,4750,4750,4750,4750,0
|
|
20240910,165600,39085182240,4750,4750,4750,4750,0
|
|
20240910,165500,39085182240,4750,4750,4750,4750,0
|
|
20240910,165400,39085182240,4750,4750,4750,4750,0
|
|
20240910,165300,39085182240,4750,4750,4750,4750,0
|
|
20240910,165200,39085182240,4750,4750,4750,4750,0
|
|
20240910,165100,39085182240,4750,4750,4750,4750,0
|
|
20240910,165000,39085182240,4750,4750,4750,4750,0
|
|
20240910,164900,39085182240,4750,4750,4750,4750,0
|
|
20240910,164800,39085182240,4750,4750,4750,4750,0
|
|
20240910,164700,39085182240,4750,4750,4750,4750,0
|
|
20240910,164600,39085182240,4750,4750,4750,4750,0
|
|
20240910,164500,39085182240,4750,4750,4750,4750,265535
|
|
20240910,164400,39085182240,4750,4750,4750,4750,0
|
|
20240910,164300,39085182240,4750,4750,4750,4750,0
|
|
20240910,164200,39085182240,4750,4750,4750,4750,0
|
|
20240910,164100,39085182240,4750,4750,4750,4750,0
|
|
20240910,164000,39085182240,4750,4750,4750,4750,0
|
|
20240910,163900,39085182240,4750,4750,4750,4750,0
|
|
20240910,163800,39085182240,4750,4750,4750,4750,0
|
|
20240910,163700,39085182240,4750,4750,4750,4750,0
|
|
20240910,163600,39085182240,4750,4750,4750,4750,0
|
|
20240910,163500,39085182240,4750,4750,4750,4750,0
|
|
20240910,163400,39085182240,4750,4750,4750,4750,0
|
|
20240910,163300,39085182240,4750,4750,4750,4750,0
|
|
20240910,163200,39085182240,4750,4750,4750,4750,0
|
|
20240910,163100,39085182240,4750,4750,4750,4750,0
|
|
20240910,163000,39085182240,4750,4750,4750,4750,0
|
|
20240910,162900,39085182240,4750,4750,4750,4750,0
|
|
20240910,162800,39085182240,4750,4750,4750,4750,0
|
|
20240910,162700,39085182240,4750,4750,4750,4750,0
|
|
20240910,162600,39085182240,4750,4750,4750,4750,0
|
|
20240910,162500,39085182240,4750,4750,4750,4750,0
|
|
20240910,162400,39085182240,4750,4750,4750,4750,0
|
|
20240910,162300,39085182240,4750,4750,4750,4750,0
|
|
20240910,162200,39085182240,4750,4750,4750,4750,0
|
|
20240910,162100,39085182240,4750,4750,4750,4750,0
|
|
20240910,162000,39085182240,4750,4750,4750,4750,0
|
|
20240910,161900,39085182240,4750,4750,4750,4750,0
|
|
20240910,161800,39085182240,4750,4750,4750,4750,0
|
|
20240910,161700,39085182240,4750,4750,4750,4750,0
|
|
20240910,161600,39085182240,4750,4750,4750,4750,0
|
|
20240910,161500,39085182240,4750,4750,4750,4750,265535
|
|
20240910,161400,39085182240,4750,4750,4750,4750,0
|
|
20240910,161300,39085182240,4750,4750,4750,4750,0
|
|
20240910,161200,39085182240,4750,4750,4750,4750,0
|
|
20240910,161100,39085182240,4750,4750,4750,4750,0
|
|
20240910,161000,39085182240,4750,4750,4750,4750,0
|
|
20240910,160900,39085182240,4750,4750,4750,4750,0
|
|
20240910,160800,39085182240,4750,4750,4750,4750,0
|
|
20240910,160700,39085182240,4750,4750,4750,4750,0
|
|
20240910,160600,39085182240,4750,4750,4750,4750,0
|
|
20240910,160500,39085182240,4750,4750,4750,4750,0
|
|
20240910,160400,39085182240,4750,4750,4750,4750,0
|
|
20240910,160300,39085182240,4750,4750,4750,4750,0
|
|
20240910,160200,39085182240,4750,4750,4750,4750,0
|
|
20240910,160100,39085182240,4750,4750,4750,4750,0
|
|
20240910,160000,39085182240,4750,4750,4750,4750,0
|
|
20240910,155900,39085182240,4750,4750,4750,4750,0
|
|
20240910,155800,39085182240,4750,4750,4750,4750,0
|
|
20240910,155700,39085182240,4750,4750,4750,4750,0
|
|
20240910,155600,39085182240,4750,4750,4750,4750,0
|
|
20240910,155500,39085182240,4750,4750,4750,4750,0
|
|
20240910,155400,39085182240,4750,4750,4750,4750,0
|
|
20240910,155300,39085182240,4750,4750,4750,4750,0
|
|
20240910,155200,39085182240,4750,4750,4750,4750,0
|
|
20240910,155100,39085182240,4750,4750,4750,4750,0
|
|
20240910,155000,39085182240,4750,4750,4750,4750,0
|
|
20240910,154900,39085182240,4750,4750,4750,4750,0
|
|
20240910,154800,39085182240,4750,4750,4750,4750,0
|
|
20240910,154700,39085182240,4750,4750,4750,4750,0
|
|
20240910,154600,39085182240,4750,4750,4750,4750,0
|
|
20240910,154500,39085182240,4750,4750,4750,4750,265535
|
|
20240910,154400,39085182240,4750,4750,4750,4750,0
|
|
20240910,154300,39085182240,4750,4750,4750,4750,0
|
|
20240910,154200,39085182240,4750,4750,4750,4750,0
|
|
20240910,154100,39085182240,4750,4750,4750,4750,0
|
|
20240910,154000,39085182240,4750,4750,4750,4750,0
|
|
20240910,153900,39085182240,4750,4750,4750,4750,0
|
|
20240910,153800,39085182240,4750,4750,4750,4750,0
|
|
20240910,153700,39085182240,4750,4750,4750,4750,0
|
|
20240910,153600,39085182240,4750,4750,4750,4750,0
|
|
20240910,153500,39085182240,4750,4750,4750,4750,0
|
|
20240910,153400,39085182240,4750,4750,4750,4750,0
|
|
20240910,153300,39085182240,4750,4750,4750,4750,0
|
|
20240910,153200,39085182240,4750,4750,4750,4750,0
|
|
20240910,153100,39085182240,4750,4750,4750,4750,0
|
|
20240910,153000,39085182240,4750,4750,4750,4750,265535
|
|
20240910,152900,37823890990,4790,4790,4790,4790,0
|
|
20240910,152800,37823890990,4790,4790,4790,4790,0
|
|
20240910,152700,37823890990,4790,4790,4790,4790,0
|
|
20240910,152600,37823890990,4790,4790,4790,4790,0
|
|
20240910,152500,37823890990,4790,4790,4790,4790,0
|
|
20240910,152400,37823890990,4790,4790,4790,4790,0
|
|
20240910,152300,37823890990,4790,4790,4790,4790,0
|
|
20240910,152200,37823890990,4790,4790,4790,4790,0
|
|
20240910,152100,37823890990,4790,4790,4790,4790,0
|
|
20240910,152000,37823890990,4790,4790,4790,4790,0
|
|
20240910,151900,37823890990,4790,4770,4795,4760,227381
|
|
20240910,151800,36738080640,4775,4755,4780,4740,139761
|
|
20240910,151700,36072527765,4750,4750,4760,4740,120342
|
|
20240910,151600,35500755330,4745,4745,4760,4720,86839
|
|
20240910,151500,35089462390,4760,4715,4765,4695,201947
|
|
20240910,151400,34133335945,4715,4680,4720,4675,85729
|
|
20240910,151300,33730777290,4680,4700,4700,4680,57922
|
|
20240910,151200,33458952120,4700,4675,4710,4660,63388
|
|
20240910,151100,33162123730,4670,4660,4705,4650,55186
|
|
20240910,151000,32904593390,4660,4695,4700,4640,154097
|
|
20240910,150900,32185960320,4700,4710,4720,4690,57737
|
|
20240910,150800,31914506185,4710,4700,4725,4695,74797
|
|
20240910,150700,31562035110,4700,4735,4740,4700,112502
|
|
20240910,150600,31031319805,4740,4700,4745,4690,153228
|
|
20240910,150500,30308365475,4705,4670,4705,4665,70487
|
|
20240910,150400,29978016755,4675,4670,4685,4655,68194
|
|
20240910,150300,29659625740,4670,4715,4720,4655,125806
|
|
20240910,150200,29069977370,4715,4670,4725,4670,137924
|
|
20240910,150100,28420784130,4695,4675,4705,4665,68106
|
|
20240910,150000,28102052680,4680,4685,4690,4665,37199
|
|
20240910,145900,27928089710,4685,4675,4705,4670,127678
|
|
20240910,145800,27328821105,4670,4675,4675,4655,38305
|
|
20240910,145700,27150094360,4675,4685,4690,4670,41919
|
|
20240910,145600,26953968335,4685,4680,4695,4640,86019
|
|
20240910,145500,26551632845,4680,4645,4695,4640,188441
|
|
20240910,145400,25669813955,4650,4640,4650,4635,13307
|
|
20240910,145300,25608039285,4640,4640,4650,4630,13012
|
|
20240910,145200,25547681760,4635,4645,4650,4635,11257
|
|
20240910,145100,25495468065,4645,4645,4650,4630,13764
|
|
20240910,145000,25431598025,4645,4650,4660,4645,17986
|
|
20240910,144900,25347905855,4655,4655,4660,4640,22673
|
|
20240910,144800,25242522175,4660,4635,4660,4635,27964
|
|
20240910,144700,25112528215,4635,4630,4640,4630,6346
|
|
20240910,144600,25083107560,4635,4635,4640,4630,13200
|
|
20240910,144500,25021958565,4635,4615,4640,4615,19744
|
|
20240910,144400,24930548635,4615,4620,4620,4605,26365
|
|
20240910,144300,24808953375,4620,4620,4625,4620,10239
|
|
20240910,144200,24761621580,4620,4635,4635,4615,15552
|
|
20240910,144100,24689636605,4630,4615,4635,4610,19656
|
|
20240910,144000,24598805675,4615,4630,4635,4615,14468
|
|
20240910,143900,24531939965,4630,4650,4655,4630,12313
|
|
20240910,143800,24474782330,4645,4625,4650,4615,24925
|
|
20240910,143700,24359354860,4620,4635,4640,4615,43176
|
|
20240910,143600,24159628725,4635,4655,4655,4635,11432
|
|
20240910,143500,24106548465,4645,4645,4650,4630,44293
|
|
20240910,143400,23901082765,4645,4655,4665,4645,19665
|
|
20240910,143300,23809517550,4655,4670,4670,4635,35642
|
|
20240910,143200,23643748980,4670,4635,4675,4630,33668
|
|
20240910,143100,23486962110,4635,4645,4650,4630,13720
|
|
20240910,143000,23423304915,4645,4640,4655,4625,35513
|
|
20240910,142900,23258696100,4640,4660,4665,4630,44651
|
|
20240910,142800,23051286240,4665,4655,4685,4650,97893
|
|
20240910,142700,22593785860,4655,4645,4655,4635,27092
|
|
20240910,142600,22467928080,4645,4665,4675,4635,83883
|
|
20240910,142500,22077351315,4665,4625,4665,4620,52864
|
|
20240910,142400,21832057680,4625,4625,4630,4620,20153
|
|
20240910,142300,21738837110,4620,4615,4625,4610,14250
|
|
20240910,142200,21673007340,4615,4590,4620,4590,17427
|
|
20240910,142100,21592691175,4590,4585,4595,4585,6988
|
|
20240910,142000,21560617890,4585,4590,4595,4585,10875
|
|
20240910,141900,21510687795,4595,4610,4610,4590,10918
|
|
20240910,141800,21460476550,4610,4615,4620,4605,16453
|
|
20240910,141700,21384557620,4615,4600,4615,4600,22822
|
|
20240910,141600,21279483690,4600,4590,4600,4590,12356
|
|
20240910,141500,21222698685,4590,4575,4595,4575,8544
|
|
20240910,141400,21183515695,4575,4590,4595,4575,27064
|
|
20240910,141300,21059582540,4590,4585,4600,4585,7291
|
|
20240910,141200,21026108340,4585,4590,4595,4585,6763
|
|
20240910,141100,20995079130,4595,4580,4600,4580,24242
|
|
20240910,141000,20883925940,4585,4575,4595,4575,12285
|
|
20240910,140900,20827579465,4575,4595,4600,4570,38266
|
|
20240910,140800,20652303495,4595,4600,4605,4565,42385
|
|
20240910,140700,20457974320,4600,4630,4655,4575,101499
|
|
20240910,140600,19989941560,4630,4670,4675,4620,138685
|
|
20240910,140500,19345720655,4670,4600,4685,4590,203961
|
|
20240910,140400,18398843640,4600,4595,4605,4580,27211
|
|
20240910,140300,18273791200,4595,4565,4595,4560,16909
|
|
20240910,140200,18196361355,4565,4560,4570,4560,3710
|
|
20240910,140100,18179435120,4560,4565,4570,4560,2493
|
|
20240910,140000,18168058390,4565,4575,4575,4565,4290
|
|
20240910,135900,18148450445,4575,4555,4575,4555,8587
|
|
20240910,135800,18109272210,4560,4560,4565,4560,3635
|
|
20240910,135700,18092692390,4560,4550,4570,4550,7528
|
|
20240910,135600,18058378160,4550,4550,4555,4550,2743
|
|
20240910,135500,18045895145,4550,4540,4550,4530,19705
|
|
20240910,135400,17956481200,4545,4555,4555,4545,3787
|
|
20240910,135300,17939256720,4555,4565,4565,4550,4067
|
|
20240910,135200,17920735195,4565,4570,4580,4555,8693
|
|
20240910,135100,17880980210,4575,4555,4575,4555,5419
|
|
20240910,135000,17856256930,4550,4540,4550,4535,11102
|
|
20240910,134900,17805867145,4540,4560,4565,4535,10624
|
|
20240910,134800,17757558140,4565,4540,4570,4535,12760
|
|
20240910,134700,17699440175,4535,4535,4545,4525,19180
|
|
20240910,134600,17612523695,4540,4540,4545,4530,19886
|
|
20240910,134500,17522329825,4540,4550,4555,4535,19257
|
|
20240910,134400,17434849070,4550,4550,4560,4550,5321
|
|
20240910,134300,17410627755,4550,4555,4565,4550,6021
|
|
20240910,134200,17383185820,4560,4550,4560,4545,18832
|
|
20240910,134100,17297503315,4550,4555,4555,4550,10164
|
|
20240910,134000,17251239995,4555,4550,4565,4545,9208
|
|
20240910,133900,17209309855,4550,4575,4575,4545,52674
|
|
20240910,133800,16969261225,4575,4585,4590,4570,22780
|
|
20240910,133700,16864925105,4590,4600,4605,4585,13253
|
|
20240910,133600,16804021885,4605,4605,4620,4605,17583
|
|
20240910,133500,16722942005,4610,4585,4610,4580,9584
|
|
20240910,133400,16678917410,4585,4580,4595,4580,6503
|
|
20240910,133300,16649090380,4580,4590,4600,4580,15195
|
|
20240910,133200,16579408975,4595,4590,4600,4585,3873
|
|
20240910,133100,16561621875,4590,4575,4590,4570,12191
|
|
20240910,133000,16505815455,4575,4580,4580,4565,23883
|
|
20240910,132900,16396572645,4580,4585,4595,4580,8439
|
|
20240910,132800,16357890080,4585,4600,4600,4585,12291
|
|
20240910,132700,16301439295,4600,4590,4600,4585,10495
|
|
20240910,132600,16253273080,4590,4595,4605,4585,20592
|
|
20240910,132500,16158746890,4590,4585,4595,4585,8987
|
|
20240910,132400,16117483140,4585,4590,4600,4585,40407
|
|
20240910,132300,15932040305,4590,4630,4635,4590,75686
|
|
20240910,132200,15583037035,4630,4605,4635,4580,88760
|
|
20240910,132100,15173864465,4605,4585,4620,4580,127183
|
|
20240910,132000,14588850570,4580,4545,4585,4545,40862
|
|
20240910,131900,14401964600,4545,4545,4555,4540,15477
|
|
20240910,131800,14331580690,4550,4540,4550,4540,3526
|
|
20240910,131700,14315545365,4540,4550,4555,4540,10231
|
|
20240910,131600,14269019285,4550,4555,4560,4550,10222
|
|
20240910,131500,14222454245,4560,4555,4565,4555,11900
|
|
20240910,131400,14168192945,4555,4540,4555,4540,3696
|
|
20240910,131300,14151394520,4550,4540,4550,4535,11164
|
|
20240910,131200,14100711465,4540,4530,4540,4525,15798
|
|
20240910,131100,14029093515,4530,4520,4535,4520,11368
|
|
20240910,131000,13977631760,4525,4530,4535,4515,11118
|
|
20240910,130900,13927329720,4535,4545,4545,4520,11078
|
|
20240910,130800,13877140615,4545,4555,4570,4540,20662
|
|
20240910,130700,13783098515,4555,4525,4555,4520,15859
|
|
20240910,130600,13711307385,4530,4525,4530,4515,10694
|
|
20240910,130500,13662971120,4525,4535,4535,4525,11512
|
|
20240910,130400,13610828140,4535,4550,4550,4535,20363
|
|
20240910,130300,13518315870,4550,4545,4555,4545,8247
|
|
20240910,130200,13480813330,4550,4560,4565,4545,18940
|
|
20240910,130100,13394539640,4565,4575,4580,4560,17257
|
|
20240910,130000,13315657320,4575,4570,4575,4565,14412
|
|
20240910,125900,13249749255,4570,4550,4575,4550,26477
|
|
20240910,125800,13128970985,4555,4545,4555,4545,15539
|
|
20240910,125700,13058285910,4545,4560,4565,4545,31226
|
|
20240910,125600,12916178270,4560,4565,4570,4545,29147
|
|
20240910,125500,12783261100,4560,4555,4580,4555,35259
|
|
20240910,125400,12622269570,4555,4565,4570,4550,20403
|
|
20240910,125300,12529227135,4565,4565,4565,4550,22319
|
|
20240910,125200,12427471540,4565,4565,4565,4545,17903
|
|
20240910,125100,12345908935,4565,4545,4570,4540,40339
|
|
20240910,125000,12161935010,4545,4550,4550,4540,7430
|
|
20240910,124900,12128185705,4550,4560,4560,4540,20715
|
|
20240910,124800,12033965600,4560,4530,4560,4525,32861
|
|
20240910,124700,11884458735,4535,4525,4535,4515,7822
|
|
20240910,124600,11849065210,4520,4510,4520,4510,6722
|
|
20240910,124500,11818717210,4505,4510,4510,4505,6855
|
|
20240910,124400,11787828730,4515,4520,4520,4505,14937
|
|
20240910,124300,11720452825,4515,4535,4540,4510,30499
|
|
20240910,124200,11582433570,4540,4535,4560,4530,48574
|
|
20240910,124100,11361701215,4535,4510,4540,4510,20498
|
|
20240910,124000,11268920495,4515,4515,4520,4515,7548
|
|
20240910,123900,11234840760,4515,4520,4520,4505,5021
|
|
20240910,123800,11212192885,4520,4535,4540,4515,15583
|
|
20240910,123700,11141609115,4535,4505,4535,4500,19216
|
|
20240910,123600,11054895275,4505,4510,4515,4500,4764
|
|
20240910,123500,11033424500,4510,4505,4515,4505,8662
|
|
20240910,123400,10994373960,4510,4530,4530,4500,17360
|
|
20240910,123300,10916008690,4530,4525,4540,4520,42777
|
|
20240910,123200,10722333220,4525,4505,4530,4500,37764
|
|
20240910,123100,10551812450,4505,4495,4505,4495,4786
|
|
20240910,123000,10530278500,4495,4495,4500,4490,2055
|
|
20240910,122900,10521041360,4495,4500,4505,4495,2526
|
|
20240910,122800,10509674635,4505,4485,4505,4480,24019
|
|
20240910,122700,10401741350,4485,4485,4485,4485,6756
|
|
20240910,122600,10371440690,4490,4490,4490,4490,5569
|
|
20240910,122500,10346435880,4490,4490,4495,4490,6125
|
|
20240910,122400,10318933865,4490,4480,4495,4480,4676
|
|
20240910,122300,10297943595,4485,4480,4485,4480,6574
|
|
20240910,122200,10268464110,4480,4475,4485,4475,4880
|
|
20240910,122100,10246609125,4475,4475,4475,4470,1582
|
|
20240910,122000,10239536580,4470,4480,4480,4470,2615
|
|
20240910,121900,10227832300,4475,4485,4485,4475,1147
|
|
20240910,121800,10222697570,4485,4475,4485,4475,5479
|
|
20240910,121700,10198161075,4480,4465,4480,4460,3553
|
|
20240910,121600,10182276235,4465,4455,4465,4450,3585
|
|
20240910,121500,10166313835,4450,4450,4455,4445,3119
|
|
20240910,121400,10152433895,4450,4455,4460,4445,7140
|
|
20240910,121300,10120668180,4455,4450,4455,4445,9051
|
|
20240910,121200,10080412710,4450,4460,4460,4440,28272
|
|
20240910,121100,9954598225,4460,4470,4470,4460,7911
|
|
20240910,121000,9919281915,4470,4470,4475,4465,6943
|
|
20240910,120900,9888253360,4470,4470,4470,4470,6561
|
|
20240910,120800,9858925690,4475,4485,4485,4470,4906
|
|
20240910,120700,9836964980,4485,4485,4485,4480,2733
|
|
20240910,120600,9824713360,4485,4480,4485,4480,716
|
|
20240910,120500,9821504415,4480,4475,4480,4470,10492
|
|
20240910,120400,9774571490,4475,4470,4480,4470,2399
|
|
20240910,120300,9763842015,4470,4480,4480,4470,16661
|
|
20240910,120200,9689299215,4480,4485,4490,4480,13185
|
|
20240910,120100,9630201485,4485,4495,4495,4480,7563
|
|
20240910,120000,9596250910,4495,4500,4505,4495,4202
|
|
20240910,115900,9577341775,4500,4480,4500,4480,7524
|
|
20240910,115800,9543525650,4480,4490,4490,4480,8464
|
|
20240910,115700,9505564900,4490,4490,4495,4485,2949
|
|
20240910,115600,9492323780,4490,4490,4500,4480,6069
|
|
20240910,115500,9465087085,4495,4495,4505,4485,17528
|
|
20240910,115400,9386358030,4495,4515,4520,4495,17016
|
|
20240910,115300,9309655735,4520,4500,4520,4500,25471
|
|
20240910,115200,9194765645,4505,4490,4505,4480,11262
|
|
20240910,115100,9144149475,4480,4475,4485,4465,9955
|
|
20240910,115000,9099648070,4470,4470,4480,4465,4865
|
|
20240910,114900,9077900425,4470,4495,4500,4470,13905
|
|
20240910,114800,9015585020,4495,4500,4505,4495,12492
|
|
20240910,114700,8959385815,4500,4490,4515,4490,47247
|
|
20240910,114600,8746772690,4490,4485,4495,4480,14321
|
|
20240910,114500,8682505340,4485,4485,4490,4480,2365
|
|
20240910,114400,8671898430,4485,4485,4490,4475,6456
|
|
20240910,114300,8642946665,4480,4480,4485,4470,7541
|
|
20240910,114200,8609168620,4480,4490,4490,4480,9515
|
|
20240910,114100,8566516175,4485,4485,4490,4485,6903
|
|
20240910,114000,8535546510,4485,4475,4485,4475,4649
|
|
20240910,113900,8514715790,4470,4470,4470,4470,6611
|
|
20240910,113800,8485164620,4470,4450,4480,4450,15534
|
|
20240910,113700,8415773205,4450,4445,4450,4445,1653
|
|
20240910,113600,8408423870,4445,4450,4450,4445,1679
|
|
20240910,113500,8400959350,4455,4455,4455,4445,1582
|
|
20240910,113400,8393926545,4455,4450,4455,4435,2900
|
|
20240910,113300,8381034030,4440,4450,4450,4435,20282
|
|
20240910,113200,8290886590,4450,4445,4450,4440,2050
|
|
20240910,113100,8281777735,4440,4445,4450,4440,5847
|
|
20240910,113000,8255804410,4445,4455,4455,4445,5384
|
|
20240910,112900,8231842950,4455,4450,4460,4450,2407
|
|
20240910,112800,8221120495,4450,4445,4450,4445,4657
|
|
20240910,112700,8200412085,4445,4455,4455,4445,6874
|
|
20240910,112600,8169834250,4455,4470,4475,4450,15639
|
|
20240910,112500,8100066100,4470,4470,4475,4460,8418
|
|
20240910,112400,8062464950,4470,4465,4475,4460,9075
|
|
20240910,112300,8021926065,4465,4455,4465,4455,7694
|
|
20240910,112200,7987581590,4460,4445,4460,4440,8795
|
|
20240910,112100,7948467405,4455,4470,4470,4445,16282
|
|
20240910,112000,7875897285,4470,4485,4485,4465,12547
|
|
20240910,111900,7819710555,4485,4485,4490,4475,26027
|
|
20240910,111800,7703028165,4485,4470,4485,4460,17895
|
|
20240910,111700,7623006230,4470,4445,4475,4440,19599
|
|
20240910,111600,7535683120,4445,4480,4495,4445,45304
|
|
20240910,111500,7332971580,4480,4455,4480,4455,44819
|
|
20240910,111400,7132596285,4460,4450,4460,4450,17270
|
|
20240910,111300,7055628005,4455,4450,4455,4450,12365
|
|
20240910,111200,7000589850,4450,4430,4455,4430,14111
|
|
20240910,111100,6937827240,4435,4455,4460,4430,28447
|
|
20240910,111000,6811358060,4460,4430,4460,4430,45337
|
|
20240910,110900,6609860225,4430,4415,4435,4415,29738
|
|
20240910,110800,6478238230,4415,4410,4420,4400,6811
|
|
20240910,110700,6448196720,4415,4390,4415,4390,7288
|
|
20240910,110600,6416133030,4390,4395,4400,4385,10090
|
|
20240910,110500,6371830375,4395,4400,4400,4395,4150
|
|
20240910,110400,6353578495,4400,4415,4415,4400,11365
|
|
20240910,110300,6303484095,4415,4415,4420,4410,1941
|
|
20240910,110200,6294915135,4420,4425,4425,4415,3366
|
|
20240910,110100,6280039270,4425,4420,4425,4420,580
|
|
20240910,110000,6277474955,4420,4420,4420,4415,5634
|
|
20240910,105900,6252573850,4420,4420,4425,4420,5330
|
|
20240910,105800,6229013695,4415,4420,4425,4415,6932
|
|
20240910,105700,6198385150,4420,4415,4425,4410,10600
|
|
20240910,105600,6151554115,4410,4405,4415,4405,2547
|
|
20240910,105500,6140321970,4405,4400,4410,4400,15433
|
|
20240910,105400,6072323540,4395,4395,4395,4395,1056
|
|
20240910,105300,6067682420,4395,4395,4395,4395,338
|
|
20240910,105200,6066196910,4400,4385,4400,4380,1581
|
|
20240910,105100,6059255115,4385,4385,4390,4385,2632
|
|
20240910,105000,6047712530,4390,4400,4400,4390,2994
|
|
20240910,104900,6034566595,4395,4400,4400,4395,2316
|
|
20240910,104800,6024383595,4395,4395,4395,4390,1750
|
|
20240910,104700,6016692845,4385,4395,4395,4385,1211
|
|
20240910,104600,6011376995,4395,4385,4395,4385,893
|
|
20240910,104500,6007457360,4390,4390,4390,4390,840
|
|
20240910,104400,6003769760,4390,4385,4390,4380,3583
|
|
20240910,104300,5988062920,4380,4390,4390,4380,2202
|
|
20240910,104200,5978409910,4390,4385,4390,4385,1100
|
|
20240910,104100,5973584465,4380,4390,4390,4380,3304
|
|
20240910,104000,5959102315,4385,4385,4385,4385,457
|
|
20240910,103900,5957098370,4390,4385,4395,4385,1574
|
|
20240910,103800,5950189315,4390,4385,4390,4380,2484
|
|
20240910,103700,5939305755,4385,4375,4385,4375,10521
|
|
20240910,103600,5893233610,4375,4375,4375,4370,4428
|
|
20240910,103500,5873868910,4375,4380,4380,4375,3079
|
|
20240910,103400,5860389605,4380,4375,4380,4375,5159
|
|
20240910,103300,5837816055,4375,4375,4380,4375,1870
|
|
20240910,103200,5829634800,4375,4380,4385,4375,4757
|
|
20240910,103100,5808801735,4380,4380,4380,4375,277
|
|
20240910,103000,5807588485,4380,4375,4380,4375,4439
|
|
20240910,102900,5788153650,4380,4375,4385,4375,6027
|
|
20240910,102800,5761769150,4375,4385,4385,4375,10717
|
|
20240910,102700,5714848245,4385,4385,4385,4380,4524
|
|
20240910,102600,5695030515,4390,4400,4400,4385,11452
|
|
20240910,102500,5644786905,4395,4410,4410,4395,4074
|
|
20240910,102400,5626876560,4400,4395,4400,4395,4558
|
|
20240910,102300,5606832410,4395,4400,4400,4395,9260
|
|
20240910,102200,5566118380,4400,4425,4425,4395,34400
|
|
20240910,102100,5414439140,4420,4425,4430,4415,12744
|
|
20240910,102000,5358065680,4425,4420,4430,4420,7546
|
|
20240910,101900,5324684040,4425,4420,4430,4410,23803
|
|
20240910,101800,5219533170,4425,4415,4425,4405,14191
|
|
20240910,101700,5156862570,4410,4415,4420,4410,13589
|
|
20240910,101600,5096887335,4410,4420,4420,4400,14631
|
|
20240910,101500,5032396590,4410,4415,4435,4405,29135
|
|
20240910,101400,4903635250,4430,4405,4435,4400,32312
|
|
20240910,101300,4760893845,4410,4400,4420,4395,23869
|
|
20240910,101200,4655661645,4395,4395,4400,4380,8299
|
|
20240910,101100,4619225930,4385,4375,4395,4375,4858
|
|
20240910,101000,4597898985,4390,4370,4390,4370,16022
|
|
20240910,100900,4527783950,4375,4370,4375,4365,6982
|
|
20240910,100800,4497276120,4365,4390,4390,4365,30593
|
|
20240910,100700,4363439690,4380,4380,4400,4380,17203
|
|
20240910,100600,4287972845,4385,4380,4395,4375,11518
|
|
20240910,100500,4237493275,4385,4410,4415,4380,51004
|
|
20240910,100400,4013464450,4405,4395,4410,4395,12240
|
|
20240910,100300,3959591325,4400,4390,4430,4390,23559
|
|
20240910,100200,3855678860,4405,4400,4420,4390,24765
|
|
20240910,100100,3746718385,4400,4415,4430,4390,49913
|
|
20240910,100000,3526251380,4415,4405,4420,4400,12774
|
|
20240910,095900,3469920580,4410,4405,4410,4405,3600
|
|
20240910,095800,3454052610,4405,4395,4415,4395,10043
|
|
20240910,095700,3409824315,4400,4380,4400,4375,6930
|
|
20240910,095600,3379386995,4380,4375,4380,4375,1765
|
|
20240910,095500,3371663735,4375,4380,4380,4375,1474
|
|
20240910,095400,3365214975,4375,4380,4380,4375,1234
|
|
20240910,095300,3359814180,4375,4385,4385,4375,2922
|
|
20240910,095200,3347020810,4380,4385,4385,4375,2105
|
|
20240910,095100,3337800570,4380,4385,4385,4375,6311
|
|
20240910,095000,3310179710,4380,4390,4390,4380,5054
|
|
20240910,094900,3288028265,4390,4390,4395,4390,1698
|
|
20240910,094800,3280573895,4390,4395,4395,4385,2734
|
|
20240910,094700,3268565295,4385,4385,4390,4380,4602
|
|
20240910,094600,3248391150,4380,4390,4395,4380,5170
|
|
20240910,094500,3225705635,4395,4410,4410,4390,6858
|
|
20240910,094400,3195526415,4410,4390,4415,4390,12115
|
|
20240910,094300,3142140570,4390,4375,4390,4370,7190
|
|
20240910,094200,3110641390,4375,4380,4380,4375,4023
|
|
20240910,094100,3093034515,4380,4370,4380,4365,4914
|
|
20240910,094000,3071556585,4370,4350,4370,4350,252
|
|
20240910,093900,3070456970,4350,4365,4370,4350,8448
|
|
20240910,093800,3033645285,4365,4370,4370,4365,2013
|
|
20240910,093700,3024848500,4355,4365,4375,4355,6298
|
|
20240910,093600,2997377580,4375,4345,4380,4345,2826
|
|
20240910,093500,2985047235,4360,4380,4380,4345,25075
|
|
20240910,093400,2875800105,4380,4380,4385,4380,2649
|
|
20240910,093300,2864196420,4380,4375,4385,4375,2065
|
|
20240910,093200,2855154395,4380,4385,4390,4370,5615
|
|
20240910,093100,2830559400,4385,4390,4390,4380,13250
|
|
20240910,093000,2772425775,4385,4430,4435,4380,35427
|
|
20240910,092900,2616373285,4430,4375,4430,4370,24974
|
|
20240910,092800,2506398950,4370,4395,4395,4370,7075
|
|
20240910,092700,2475426735,4395,4390,4395,4380,4489
|
|
20240910,092600,2455735065,4395,4400,4400,4385,8519
|
|
20240910,092500,2418326700,4400,4410,4410,4400,11003
|
|
20240910,092400,2369862880,4410,4390,4410,4385,17315
|
|
20240910,092300,2293802515,4390,4385,4390,4385,4173
|
|
20240910,092200,2275503750,4385,4400,4400,4370,39234
|
|
20240910,092100,2103386025,4400,4380,4400,4375,18682
|
|
20240910,092000,2021451940,4380,4385,4400,4375,26846
|
|
20240910,091900,1903675850,4390,4365,4390,4360,7970
|
|
20240910,091800,1868824075,4370,4345,4370,4345,4623
|
|
20240910,091700,1848678120,4345,4330,4380,4325,27879
|
|
20240910,091600,1727181110,4325,4335,4335,4320,2105
|
|
20240910,091500,1718072370,4335,4335,4335,4315,20207
|
|
20240910,091400,1630683705,4340,4370,4370,4330,17809
|
|
20240910,091300,1553238660,4370,4395,4400,4370,19151
|
|
20240910,091200,1469280410,4390,4350,4400,4340,40911
|
|
20240910,091100,1290349360,4345,4340,4350,4335,10403
|
|
20240910,091000,1245167930,4340,4330,4355,4320,12613
|
|
20240910,090900,1190465535,4320,4315,4335,4305,9727
|
|
20240910,090800,1148412725,4305,4320,4320,4300,17214
|
|
20240910,090700,1074256440,4315,4325,4330,4315,3794
|
|
20240910,090600,1057855720,4320,4330,4355,4310,29772
|
|
20240910,090500,929128215,4330,4350,4350,4325,37110
|
|
20240910,090400,768098815,4350,4365,4385,4350,17593
|
|
20240910,090300,691246110,4365,4325,4380,4320,20432
|
|
20240910,090200,602376775,4320,4340,4340,4310,23363
|
|
20240910,090100,501355765,4340,4375,4375,4325,34345
|
|
20240910,090000,351994790,4375,4380,4380,4345,79472
|