738 lines
36 KiB
CSV
738 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,211500,3976746490,3985,3985,3985,3985,26367
|
|
20240913,211400,3976746490,3985,3985,3985,3985,0
|
|
20240913,211300,3976746490,3985,3985,3985,3985,0
|
|
20240913,211200,3976746490,3985,3985,3985,3985,0
|
|
20240913,211100,3976746490,3985,3985,3985,3985,0
|
|
20240913,211000,3976746490,3985,3985,3985,3985,0
|
|
20240913,210900,3976746490,3985,3985,3985,3985,0
|
|
20240913,210800,3976746490,3985,3985,3985,3985,0
|
|
20240913,210700,3976746490,3985,3985,3985,3985,0
|
|
20240913,210600,3976746490,3985,3985,3985,3985,0
|
|
20240913,210500,3976746490,3985,3985,3985,3985,0
|
|
20240913,210400,3976746490,3985,3985,3985,3985,0
|
|
20240913,210300,3976746490,3985,3985,3985,3985,0
|
|
20240913,210200,3976746490,3985,3985,3985,3985,0
|
|
20240913,210100,3976746490,3985,3985,3985,3985,0
|
|
20240913,210000,3976746490,3985,3985,3985,3985,0
|
|
20240913,205900,3976746490,3985,3985,3985,3985,0
|
|
20240913,205800,3976746490,3985,3985,3985,3985,0
|
|
20240913,205700,3976746490,3985,3985,3985,3985,0
|
|
20240913,205600,3976746490,3985,3985,3985,3985,0
|
|
20240913,205500,3976746490,3985,3985,3985,3985,0
|
|
20240913,205400,3976746490,3985,3985,3985,3985,0
|
|
20240913,205300,3976746490,3985,3985,3985,3985,0
|
|
20240913,205200,3976746490,3985,3985,3985,3985,0
|
|
20240913,205100,3976746490,3985,3985,3985,3985,0
|
|
20240913,205000,3976746490,3985,3985,3985,3985,0
|
|
20240913,204900,3976746490,3985,3985,3985,3985,0
|
|
20240913,204800,3976746490,3985,3985,3985,3985,0
|
|
20240913,204700,3976746490,3985,3985,3985,3985,0
|
|
20240913,204600,3976746490,3985,3985,3985,3985,0
|
|
20240913,204500,3976746490,3985,3985,3985,3985,26367
|
|
20240913,204400,3976746490,3985,3985,3985,3985,0
|
|
20240913,204300,3976746490,3985,3985,3985,3985,0
|
|
20240913,204200,3976746490,3985,3985,3985,3985,0
|
|
20240913,204100,3976746490,3985,3985,3985,3985,0
|
|
20240913,204000,3976746490,3985,3985,3985,3985,0
|
|
20240913,203900,3976746490,3985,3985,3985,3985,0
|
|
20240913,203800,3976746490,3985,3985,3985,3985,0
|
|
20240913,203700,3976746490,3985,3985,3985,3985,0
|
|
20240913,203600,3976746490,3985,3985,3985,3985,0
|
|
20240913,203500,3976746490,3985,3985,3985,3985,0
|
|
20240913,203400,3976746490,3985,3985,3985,3985,0
|
|
20240913,203300,3976746490,3985,3985,3985,3985,0
|
|
20240913,203200,3976746490,3985,3985,3985,3985,0
|
|
20240913,203100,3976746490,3985,3985,3985,3985,0
|
|
20240913,203000,3976746490,3985,3985,3985,3985,0
|
|
20240913,202900,3976746490,3985,3985,3985,3985,0
|
|
20240913,202800,3976746490,3985,3985,3985,3985,0
|
|
20240913,202700,3976746490,3985,3985,3985,3985,0
|
|
20240913,202600,3976746490,3985,3985,3985,3985,0
|
|
20240913,202500,3976746490,3985,3985,3985,3985,0
|
|
20240913,202400,3976746490,3985,3985,3985,3985,0
|
|
20240913,202300,3976746490,3985,3985,3985,3985,0
|
|
20240913,202200,3976746490,3985,3985,3985,3985,0
|
|
20240913,202100,3976746490,3985,3985,3985,3985,0
|
|
20240913,202000,3976746490,3985,3985,3985,3985,0
|
|
20240913,201900,3976746490,3985,3985,3985,3985,0
|
|
20240913,201800,3976746490,3985,3985,3985,3985,0
|
|
20240913,201700,3976746490,3985,3985,3985,3985,0
|
|
20240913,201600,3976746490,3985,3985,3985,3985,0
|
|
20240913,201500,3976746490,3985,3985,3985,3985,26367
|
|
20240913,201400,3976746490,3985,3985,3985,3985,0
|
|
20240913,201300,3976746490,3985,3985,3985,3985,0
|
|
20240913,201200,3976746490,3985,3985,3985,3985,0
|
|
20240913,201100,3976746490,3985,3985,3985,3985,0
|
|
20240913,201000,3976746490,3985,3985,3985,3985,0
|
|
20240913,200900,3976746490,3985,3985,3985,3985,0
|
|
20240913,200800,3976746490,3985,3985,3985,3985,0
|
|
20240913,200700,3976746490,3985,3985,3985,3985,0
|
|
20240913,200600,3976746490,3985,3985,3985,3985,0
|
|
20240913,200500,3976746490,3985,3985,3985,3985,0
|
|
20240913,200400,3976746490,3985,3985,3985,3985,0
|
|
20240913,200300,3976746490,3985,3985,3985,3985,0
|
|
20240913,200200,3976746490,3985,3985,3985,3985,0
|
|
20240913,200100,3976746490,3985,3985,3985,3985,0
|
|
20240913,200000,3976746490,3985,3985,3985,3985,0
|
|
20240913,195900,3976746490,3985,3985,3985,3985,0
|
|
20240913,195800,3976746490,3985,3985,3985,3985,0
|
|
20240913,195700,3976746490,3985,3985,3985,3985,0
|
|
20240913,195600,3976746490,3985,3985,3985,3985,0
|
|
20240913,195500,3976746490,3985,3985,3985,3985,0
|
|
20240913,195400,3976746490,3985,3985,3985,3985,0
|
|
20240913,195300,3976746490,3985,3985,3985,3985,0
|
|
20240913,195200,3976746490,3985,3985,3985,3985,0
|
|
20240913,195100,3976746490,3985,3985,3985,3985,0
|
|
20240913,195000,3976746490,3985,3985,3985,3985,0
|
|
20240913,194900,3976746490,3985,3985,3985,3985,0
|
|
20240913,194800,3976746490,3985,3985,3985,3985,0
|
|
20240913,194700,3976746490,3985,3985,3985,3985,0
|
|
20240913,194600,3976746490,3985,3985,3985,3985,0
|
|
20240913,194500,3976746490,3985,3985,3985,3985,26367
|
|
20240913,194400,3976746490,3985,3985,3985,3985,0
|
|
20240913,194300,3976746490,3985,3985,3985,3985,0
|
|
20240913,194200,3976746490,3985,3985,3985,3985,0
|
|
20240913,194100,3976746490,3985,3985,3985,3985,0
|
|
20240913,194000,3976746490,3985,3985,3985,3985,0
|
|
20240913,193900,3976746490,3985,3985,3985,3985,0
|
|
20240913,193800,3976746490,3985,3985,3985,3985,0
|
|
20240913,193700,3976746490,3985,3985,3985,3985,0
|
|
20240913,193600,3976746490,3985,3985,3985,3985,0
|
|
20240913,193500,3976746490,3985,3985,3985,3985,0
|
|
20240913,193400,3976746490,3985,3985,3985,3985,0
|
|
20240913,193300,3976746490,3985,3985,3985,3985,0
|
|
20240913,193200,3976746490,3985,3985,3985,3985,0
|
|
20240913,193100,3976746490,3985,3985,3985,3985,0
|
|
20240913,193000,3976746490,3985,3985,3985,3985,0
|
|
20240913,192900,3976746490,3985,3985,3985,3985,0
|
|
20240913,192800,3976746490,3985,3985,3985,3985,0
|
|
20240913,192700,3976746490,3985,3985,3985,3985,0
|
|
20240913,192600,3976746490,3985,3985,3985,3985,0
|
|
20240913,192500,3976746490,3985,3985,3985,3985,0
|
|
20240913,192400,3976746490,3985,3985,3985,3985,0
|
|
20240913,192300,3976746490,3985,3985,3985,3985,0
|
|
20240913,192200,3976746490,3985,3985,3985,3985,0
|
|
20240913,192100,3976746490,3985,3985,3985,3985,0
|
|
20240913,192000,3976746490,3985,3985,3985,3985,0
|
|
20240913,191900,3976746490,3985,3985,3985,3985,0
|
|
20240913,191800,3976746490,3985,3985,3985,3985,0
|
|
20240913,191700,3976746490,3985,3985,3985,3985,0
|
|
20240913,191600,3976746490,3985,3985,3985,3985,0
|
|
20240913,191500,3976746490,3985,3985,3985,3985,26367
|
|
20240913,191400,3976746490,3985,3985,3985,3985,0
|
|
20240913,191300,3976746490,3985,3985,3985,3985,0
|
|
20240913,191200,3976746490,3985,3985,3985,3985,0
|
|
20240913,191100,3976746490,3985,3985,3985,3985,0
|
|
20240913,191000,3976746490,3985,3985,3985,3985,0
|
|
20240913,190900,3976746490,3985,3985,3985,3985,0
|
|
20240913,190800,3976746490,3985,3985,3985,3985,0
|
|
20240913,190700,3976746490,3985,3985,3985,3985,0
|
|
20240913,190600,3976746490,3985,3985,3985,3985,0
|
|
20240913,190500,3976746490,3985,3985,3985,3985,0
|
|
20240913,190400,3976746490,3985,3985,3985,3985,0
|
|
20240913,190300,3976746490,3985,3985,3985,3985,0
|
|
20240913,190200,3976746490,3985,3985,3985,3985,0
|
|
20240913,190100,3976746490,3985,3985,3985,3985,0
|
|
20240913,190000,3976746490,3985,3985,3985,3985,0
|
|
20240913,185900,3976746490,3985,3985,3985,3985,0
|
|
20240913,185800,3976746490,3985,3985,3985,3985,0
|
|
20240913,185700,3976746490,3985,3985,3985,3985,0
|
|
20240913,185600,3976746490,3985,3985,3985,3985,0
|
|
20240913,185500,3976746490,3985,3985,3985,3985,0
|
|
20240913,185400,3976746490,3985,3985,3985,3985,0
|
|
20240913,185300,3976746490,3985,3985,3985,3985,0
|
|
20240913,185200,3976746490,3985,3985,3985,3985,0
|
|
20240913,185100,3976746490,3985,3985,3985,3985,0
|
|
20240913,185000,3976746490,3985,3985,3985,3985,0
|
|
20240913,184900,3976746490,3985,3985,3985,3985,0
|
|
20240913,184800,3976746490,3985,3985,3985,3985,0
|
|
20240913,184700,3976746490,3985,3985,3985,3985,0
|
|
20240913,184600,3976746490,3985,3985,3985,3985,0
|
|
20240913,184500,3976746490,3985,3985,3985,3985,26367
|
|
20240913,184400,3976746490,3985,3985,3985,3985,0
|
|
20240913,184300,3976746490,3985,3985,3985,3985,0
|
|
20240913,184200,3976746490,3985,3985,3985,3985,0
|
|
20240913,184100,3976746490,3985,3985,3985,3985,0
|
|
20240913,184000,3976746490,3985,3985,3985,3985,0
|
|
20240913,183900,3976746490,3985,3985,3985,3985,0
|
|
20240913,183800,3976746490,3985,3985,3985,3985,0
|
|
20240913,183700,3976746490,3985,3985,3985,3985,0
|
|
20240913,183600,3976746490,3985,3985,3985,3985,0
|
|
20240913,183500,3976746490,3985,3985,3985,3985,0
|
|
20240913,183400,3976746490,3985,3985,3985,3985,0
|
|
20240913,183300,3976746490,3985,3985,3985,3985,0
|
|
20240913,183200,3976746490,3985,3985,3985,3985,0
|
|
20240913,183100,3976746490,3985,3985,3985,3985,0
|
|
20240913,183000,3976746490,3985,3985,3985,3985,0
|
|
20240913,182900,3976746490,3985,3985,3985,3985,0
|
|
20240913,182800,3976746490,3985,3985,3985,3985,0
|
|
20240913,182700,3976746490,3985,3985,3985,3985,0
|
|
20240913,182600,3976746490,3985,3985,3985,3985,0
|
|
20240913,182500,3976746490,3985,3985,3985,3985,0
|
|
20240913,182400,3976746490,3985,3985,3985,3985,0
|
|
20240913,182300,3976746490,3985,3985,3985,3985,0
|
|
20240913,182200,3976746490,3985,3985,3985,3985,0
|
|
20240913,182100,3976746490,3985,3985,3985,3985,0
|
|
20240913,182000,3976746490,3985,3985,3985,3985,0
|
|
20240913,181900,3976746490,3985,3985,3985,3985,0
|
|
20240913,181800,3976746490,3985,3985,3985,3985,0
|
|
20240913,181700,3976746490,3985,3985,3985,3985,0
|
|
20240913,181600,3976746490,3985,3985,3985,3985,0
|
|
20240913,181500,3976746490,3985,3985,3985,3985,26367
|
|
20240913,181400,3976746490,3985,3985,3985,3985,0
|
|
20240913,181300,3976746490,3985,3985,3985,3985,0
|
|
20240913,181200,3976746490,3985,3985,3985,3985,0
|
|
20240913,181100,3976746490,3985,3985,3985,3985,0
|
|
20240913,181000,3976746490,3985,3985,3985,3985,0
|
|
20240913,180900,3976746490,3985,3985,3985,3985,0
|
|
20240913,180800,3976746490,3985,3985,3985,3985,0
|
|
20240913,180700,3976746490,3985,3985,3985,3985,0
|
|
20240913,180600,3976746490,3985,3985,3985,3985,0
|
|
20240913,180500,3976746490,3985,3985,3985,3985,0
|
|
20240913,180400,3976746490,3985,3985,3985,3985,0
|
|
20240913,180300,3976746490,3985,3985,3985,3985,0
|
|
20240913,180200,3976746490,3985,3985,3985,3985,0
|
|
20240913,180100,3976746490,3985,3985,3985,3985,0
|
|
20240913,180000,3976746490,3985,3985,3985,3985,0
|
|
20240913,175900,3976746490,3985,3985,3985,3985,0
|
|
20240913,175800,3976746490,3985,3985,3985,3985,0
|
|
20240913,175700,3976746490,3985,3985,3985,3985,0
|
|
20240913,175600,3976746490,3985,3985,3985,3985,0
|
|
20240913,175500,3976746490,3985,3985,3985,3985,0
|
|
20240913,175400,3976746490,3985,3985,3985,3985,0
|
|
20240913,175300,3976746490,3985,3985,3985,3985,0
|
|
20240913,175200,3976746490,3985,3985,3985,3985,0
|
|
20240913,175100,3976746490,3985,3985,3985,3985,0
|
|
20240913,175000,3976746490,3985,3985,3985,3985,0
|
|
20240913,174900,3976746490,3985,3985,3985,3985,0
|
|
20240913,174800,3976746490,3985,3985,3985,3985,0
|
|
20240913,174700,3976746490,3985,3985,3985,3985,0
|
|
20240913,174600,3976746490,3985,3985,3985,3985,0
|
|
20240913,174500,3976746490,3985,3985,3985,3985,26367
|
|
20240913,174400,3976746490,3985,3985,3985,3985,0
|
|
20240913,174300,3976746490,3985,3985,3985,3985,0
|
|
20240913,174200,3976746490,3985,3985,3985,3985,0
|
|
20240913,174100,3976746490,3985,3985,3985,3985,0
|
|
20240913,174000,3976746490,3985,3985,3985,3985,0
|
|
20240913,173900,3976746490,3985,3985,3985,3985,0
|
|
20240913,173800,3976746490,3985,3985,3985,3985,0
|
|
20240913,173700,3976746490,3985,3985,3985,3985,0
|
|
20240913,173600,3976746490,3985,3985,3985,3985,0
|
|
20240913,173500,3976746490,3985,3985,3985,3985,0
|
|
20240913,173400,3976746490,3985,3985,3985,3985,0
|
|
20240913,173300,3976746490,3985,3985,3985,3985,0
|
|
20240913,173200,3976746490,3985,3985,3985,3985,0
|
|
20240913,173100,3976746490,3985,3985,3985,3985,0
|
|
20240913,173000,3976746490,3985,3985,3985,3985,0
|
|
20240913,172900,3976746490,3985,3985,3985,3985,0
|
|
20240913,172800,3976746490,3985,3985,3985,3985,0
|
|
20240913,172700,3976746490,3985,3985,3985,3985,0
|
|
20240913,172600,3976746490,3985,3985,3985,3985,0
|
|
20240913,172500,3976746490,3985,3985,3985,3985,0
|
|
20240913,172400,3976746490,3985,3985,3985,3985,0
|
|
20240913,172300,3976746490,3985,3985,3985,3985,0
|
|
20240913,172200,3976746490,3985,3985,3985,3985,0
|
|
20240913,172100,3976746490,3985,3985,3985,3985,0
|
|
20240913,172000,3976746490,3985,3985,3985,3985,0
|
|
20240913,171900,3976746490,3985,3985,3985,3985,0
|
|
20240913,171800,3976746490,3985,3985,3985,3985,0
|
|
20240913,171700,3976746490,3985,3985,3985,3985,0
|
|
20240913,171600,3976746490,3985,3985,3985,3985,0
|
|
20240913,171500,3976746490,3985,3985,3985,3985,26367
|
|
20240913,171400,3976746490,3985,3985,3985,3985,0
|
|
20240913,171300,3976746490,3985,3985,3985,3985,0
|
|
20240913,171200,3976746490,3985,3985,3985,3985,0
|
|
20240913,171100,3976746490,3985,3985,3985,3985,0
|
|
20240913,171000,3976746490,3985,3985,3985,3985,0
|
|
20240913,170900,3976746490,3985,3985,3985,3985,0
|
|
20240913,170800,3976746490,3985,3985,3985,3985,0
|
|
20240913,170700,3976746490,3985,3985,3985,3985,0
|
|
20240913,170600,3976746490,3985,3985,3985,3985,0
|
|
20240913,170500,3976746490,3985,3985,3985,3985,0
|
|
20240913,170400,3976746490,3985,3985,3985,3985,0
|
|
20240913,170300,3976746490,3985,3985,3985,3985,0
|
|
20240913,170200,3976746490,3985,3985,3985,3985,0
|
|
20240913,170100,3976746490,3985,3985,3985,3985,0
|
|
20240913,170000,3976746490,3985,3985,3985,3985,0
|
|
20240913,165900,3976746490,3985,3985,3985,3985,0
|
|
20240913,165800,3976746490,3985,3985,3985,3985,0
|
|
20240913,165700,3976746490,3985,3985,3985,3985,0
|
|
20240913,165600,3976746490,3985,3985,3985,3985,0
|
|
20240913,165500,3976746490,3985,3985,3985,3985,0
|
|
20240913,165400,3976746490,3985,3985,3985,3985,0
|
|
20240913,165300,3976746490,3985,3985,3985,3985,0
|
|
20240913,165200,3976746490,3985,3985,3985,3985,0
|
|
20240913,165100,3976746490,3985,3985,3985,3985,0
|
|
20240913,165000,3976746490,3985,3985,3985,3985,0
|
|
20240913,164900,3976746490,3985,3985,3985,3985,0
|
|
20240913,164800,3976746490,3985,3985,3985,3985,0
|
|
20240913,164700,3976746490,3985,3985,3985,3985,0
|
|
20240913,164600,3976746490,3985,3985,3985,3985,0
|
|
20240913,164500,3976746490,3985,3985,3985,3985,26367
|
|
20240913,164400,3976746490,3985,3985,3985,3985,0
|
|
20240913,164300,3976746490,3985,3985,3985,3985,0
|
|
20240913,164200,3976746490,3985,3985,3985,3985,0
|
|
20240913,164100,3976746490,3985,3985,3985,3985,0
|
|
20240913,164000,3976746490,3985,3985,3985,3985,0
|
|
20240913,163900,3976746490,3985,3985,3985,3985,0
|
|
20240913,163800,3976746490,3985,3985,3985,3985,0
|
|
20240913,163700,3976746490,3985,3985,3985,3985,0
|
|
20240913,163600,3976746490,3985,3985,3985,3985,0
|
|
20240913,163500,3976746490,3985,3985,3985,3985,0
|
|
20240913,163400,3976746490,3985,3985,3985,3985,0
|
|
20240913,163300,3976746490,3985,3985,3985,3985,0
|
|
20240913,163200,3976746490,3985,3985,3985,3985,0
|
|
20240913,163100,3976746490,3985,3985,3985,3985,0
|
|
20240913,163000,3976746490,3985,3985,3985,3985,0
|
|
20240913,162900,3976746490,3985,3985,3985,3985,0
|
|
20240913,162800,3976746490,3985,3985,3985,3985,0
|
|
20240913,162700,3976746490,3985,3985,3985,3985,0
|
|
20240913,162600,3976746490,3985,3985,3985,3985,0
|
|
20240913,162500,3976746490,3985,3985,3985,3985,0
|
|
20240913,162400,3976746490,3985,3985,3985,3985,0
|
|
20240913,162300,3976746490,3985,3985,3985,3985,0
|
|
20240913,162200,3976746490,3985,3985,3985,3985,0
|
|
20240913,162100,3976746490,3985,3985,3985,3985,0
|
|
20240913,162000,3976746490,3985,3985,3985,3985,0
|
|
20240913,161900,3976746490,3985,3985,3985,3985,0
|
|
20240913,161800,3976746490,3985,3985,3985,3985,0
|
|
20240913,161700,3976746490,3985,3985,3985,3985,0
|
|
20240913,161600,3976746490,3985,3985,3985,3985,0
|
|
20240913,161500,3976746490,3985,3985,3985,3985,26367
|
|
20240913,161400,3976746490,3985,3985,3985,3985,0
|
|
20240913,161300,3976746490,3985,3985,3985,3985,0
|
|
20240913,161200,3976746490,3985,3985,3985,3985,0
|
|
20240913,161100,3976746490,3985,3985,3985,3985,0
|
|
20240913,161000,3976746490,3985,3985,3985,3985,0
|
|
20240913,160900,3976746490,3985,3985,3985,3985,0
|
|
20240913,160800,3976746490,3985,3985,3985,3985,0
|
|
20240913,160700,3976746490,3985,3985,3985,3985,0
|
|
20240913,160600,3976746490,3985,3985,3985,3985,0
|
|
20240913,160500,3976746490,3985,3985,3985,3985,0
|
|
20240913,160400,3976746490,3985,3985,3985,3985,0
|
|
20240913,160300,3976746490,3985,3985,3985,3985,0
|
|
20240913,160200,3976746490,3985,3985,3985,3985,0
|
|
20240913,160100,3976746490,3985,3985,3985,3985,0
|
|
20240913,160000,3976746490,3985,3985,3985,3985,0
|
|
20240913,155900,3976746490,3985,3985,3985,3985,0
|
|
20240913,155800,3976746490,3985,3985,3985,3985,0
|
|
20240913,155700,3976746490,3985,3985,3985,3985,0
|
|
20240913,155600,3976746490,3985,3985,3985,3985,0
|
|
20240913,155500,3976746490,3985,3985,3985,3985,0
|
|
20240913,155400,3976746490,3985,3985,3985,3985,0
|
|
20240913,155300,3976746490,3985,3985,3985,3985,0
|
|
20240913,155200,3976746490,3985,3985,3985,3985,0
|
|
20240913,155100,3976746490,3985,3985,3985,3985,0
|
|
20240913,155000,3976746490,3985,3985,3985,3985,0
|
|
20240913,154900,3976746490,3985,3985,3985,3985,0
|
|
20240913,154800,3976746490,3985,3985,3985,3985,0
|
|
20240913,154700,3976746490,3985,3985,3985,3985,0
|
|
20240913,154600,3976746490,3985,3985,3985,3985,0
|
|
20240913,154500,3976746490,3985,3985,3985,3985,26367
|
|
20240913,154400,3976746490,3985,3985,3985,3985,0
|
|
20240913,154300,3976746490,3985,3985,3985,3985,0
|
|
20240913,154200,3976746490,3985,3985,3985,3985,0
|
|
20240913,154100,3976746490,3985,3985,3985,3985,0
|
|
20240913,154000,3976746490,3985,3985,3985,3985,0
|
|
20240913,153900,3976746490,3985,3985,3985,3985,0
|
|
20240913,153800,3976746490,3985,3985,3985,3985,0
|
|
20240913,153700,3976746490,3985,3985,3985,3985,0
|
|
20240913,153600,3976746490,3985,3985,3985,3985,0
|
|
20240913,153500,3976746490,3985,3985,3985,3985,0
|
|
20240913,153400,3976746490,3985,3985,3985,3985,0
|
|
20240913,153300,3976746490,3985,3985,3985,3985,0
|
|
20240913,153200,3976746490,3985,3985,3985,3985,0
|
|
20240913,153100,3976746490,3985,3985,3985,3985,0
|
|
20240913,153000,3976746490,3985,3985,3985,3985,26367
|
|
20240913,152900,3871673995,3965,3965,3965,3965,0
|
|
20240913,152800,3871673995,3965,3965,3965,3965,0
|
|
20240913,152700,3871673995,3965,3965,3965,3965,0
|
|
20240913,152600,3871673995,3965,3965,3965,3965,0
|
|
20240913,152500,3871673995,3965,3965,3965,3965,0
|
|
20240913,152400,3871673995,3965,3965,3965,3965,0
|
|
20240913,152300,3871673995,3965,3965,3965,3965,0
|
|
20240913,152200,3871673995,3965,3965,3965,3965,0
|
|
20240913,152100,3871673995,3965,3965,3965,3965,0
|
|
20240913,152000,3871673995,3965,3965,3965,3965,0
|
|
20240913,151900,3871673995,3965,3975,3980,3960,10447
|
|
20240913,151800,3830244185,3975,3975,3975,3965,4145
|
|
20240913,151700,3813796795,3970,3965,3980,3945,26554
|
|
20240913,151600,3708923795,3980,3985,3995,3955,27435
|
|
20240913,151500,3600210805,3990,3995,3995,3990,7001
|
|
20240913,151400,3572274790,3990,4000,4005,3990,6564
|
|
20240913,151300,3546061230,4000,4000,4005,4000,876
|
|
20240913,151200,3542557225,4000,3995,4000,3995,128
|
|
20240913,151100,3542045465,4005,4000,4005,3995,8831
|
|
20240913,151000,3506750555,4010,4005,4010,4005,552
|
|
20240913,150900,3504539785,4015,4010,4015,4005,2755
|
|
20240913,150800,3493499805,4010,4010,4010,4010,340
|
|
20240913,150700,3492136405,4010,4010,4015,4010,1537
|
|
20240913,150600,3485970535,4015,4015,4015,4015,22
|
|
20240913,150500,3485882205,4015,4015,4015,4015,1084
|
|
20240913,150400,3481529945,4015,4010,4015,4010,338
|
|
20240913,150300,3480173625,4015,4010,4015,4010,187
|
|
20240913,150200,3479423730,4010,4020,4020,4010,381
|
|
20240913,150100,3477893825,4015,4020,4020,4015,1145
|
|
20240913,150000,3473296230,4015,4015,4015,4015,1851
|
|
20240913,145900,3465864465,4010,4010,4015,4000,2468
|
|
20240913,145800,3455967575,4010,4005,4010,4000,322
|
|
20240913,145700,3454678325,4000,4005,4005,4000,920
|
|
20240913,145600,3450994305,4005,4005,4005,4000,585
|
|
20240913,145500,3448651710,4005,4005,4015,4005,413
|
|
20240913,145400,3446994595,4005,4000,4015,4000,647
|
|
20240913,145300,3444404360,4015,4000,4015,4000,152
|
|
20240913,145200,3443794600,4015,4000,4015,4000,784
|
|
20240913,145100,3440647120,4010,4005,4015,3995,405
|
|
20240913,145000,3439027330,4015,4010,4015,4000,755
|
|
20240913,144900,3436007240,4010,4005,4010,4000,521
|
|
20240913,144800,3433918205,4005,4005,4010,4000,51
|
|
20240913,144700,3433713845,3995,4000,4000,3995,2420
|
|
20240913,144600,3424042810,4000,4005,4010,4000,8022
|
|
20240913,144500,3391937540,4010,4015,4015,4010,5500
|
|
20240913,144400,3369868795,4015,4015,4015,4015,306
|
|
20240913,144300,3368640205,4020,4020,4025,4015,596
|
|
20240913,144200,3366245980,4020,4020,4020,4020,0
|
|
20240913,144100,3366245980,4020,4015,4020,4015,3210
|
|
20240913,144000,3353354775,4020,4020,4020,4020,230
|
|
20240913,143900,3352430175,4020,4020,4020,4020,1720
|
|
20240913,143800,3345515775,4020,4020,4020,4015,1657
|
|
20240913,143700,3338854680,4025,4025,4025,4020,3080
|
|
20240913,143600,3326459215,4025,4015,4025,4015,2040
|
|
20240913,143500,3318248615,4025,4020,4025,4015,826
|
|
20240913,143400,3314929640,4015,4020,4030,4015,3059
|
|
20240913,143300,3302637665,4015,4010,4020,4010,330
|
|
20240913,143200,3301312665,4020,4010,4020,4010,794
|
|
20240913,143100,3298128715,4015,4020,4025,4010,5480
|
|
20240913,143000,3276110415,4020,4035,4035,4020,4629
|
|
20240913,142900,3257494340,4040,4030,4040,4025,11588
|
|
20240913,142800,3210789310,4030,4030,4030,4020,2951
|
|
20240913,142700,3198910690,4030,4000,4035,4000,11716
|
|
20240913,142600,3151802665,4005,4000,4010,4000,3500
|
|
20240913,142500,3137790160,4005,4005,4005,4005,138
|
|
20240913,142400,3137237470,4010,4005,4010,4005,2930
|
|
20240913,142300,3125497650,4005,4000,4010,4000,2005
|
|
20240913,142200,3117469700,4000,4005,4005,3995,1392
|
|
20240913,142100,3111901625,4000,4000,4000,4000,800
|
|
20240913,142000,3108701625,4000,3990,4000,3990,902
|
|
20240913,141900,3105097175,3995,3995,3995,3995,1
|
|
20240913,141800,3105093180,3995,3990,3995,3990,298
|
|
20240913,141700,3103904150,3995,3995,3995,3995,812
|
|
20240913,141600,3100660210,3995,3990,4000,3990,1085
|
|
20240913,141500,3096325785,3995,3995,4000,3990,1366
|
|
20240913,141400,3090867530,3995,4000,4000,3995,1023
|
|
20240913,141300,3086777270,3995,3980,4000,3980,8929
|
|
20240913,141200,3051132160,3975,3985,3985,3975,168
|
|
20240913,141100,3050463200,3985,3980,3985,3980,100
|
|
20240913,141000,3050064705,3985,3980,3985,3980,601
|
|
20240913,140900,3047672225,3980,3970,3980,3970,1496
|
|
20240913,140800,3041718375,3980,3980,3980,3980,2651
|
|
20240913,140700,3031167395,3970,3970,3970,3970,158
|
|
20240913,140600,3030540135,3970,3975,3975,3970,4840
|
|
20240913,140500,3011306085,3980,3970,3980,3970,2639
|
|
20240913,140400,3000828615,3975,3975,3975,3975,20
|
|
20240913,140300,3000749115,3975,3975,3975,3975,328
|
|
20240913,140200,2999445315,3975,3975,3975,3975,320
|
|
20240913,140100,2998173315,3975,3975,3975,3975,86
|
|
20240913,140000,2997831465,3975,3975,3975,3975,11
|
|
20240913,135900,2997787740,3975,3980,3980,3975,184
|
|
20240913,135800,2997055835,3980,3980,3980,3980,0
|
|
20240913,135700,2997055835,3980,3975,3980,3975,277
|
|
20240913,135600,2995954565,3970,3970,3970,3970,113
|
|
20240913,135500,2995505955,3970,3975,3975,3970,178
|
|
20240913,135400,2994799155,3975,3975,3975,3975,698
|
|
20240913,135300,2992024605,3985,3985,3985,3985,2
|
|
20240913,135200,2992016635,3980,3980,3985,3980,535
|
|
20240913,135100,2989887320,3980,3975,3980,3975,1223
|
|
20240913,135000,2985020625,3975,3975,3975,3975,5550
|
|
20240913,134900,2962959375,3960,3960,3960,3960,0
|
|
20240913,134800,2962959375,3960,3970,3970,3960,895
|
|
20240913,134700,2959410175,3970,3970,3970,3970,511
|
|
20240913,134600,2957381505,3970,3975,3980,3970,314
|
|
20240913,134500,2956134805,3975,3975,3975,3975,326
|
|
20240913,134400,2954838955,3980,3970,3980,3970,605
|
|
20240913,134300,2952434575,3970,3980,3980,3970,7
|
|
20240913,134200,2952406745,3970,3970,3970,3965,2484
|
|
20240913,134100,2942553835,3955,3960,3960,3955,501
|
|
20240913,134000,2940572365,3955,3955,3955,3955,256
|
|
20240913,133900,2939559885,3955,3955,3955,3955,0
|
|
20240913,133800,2939559885,3955,3965,3965,3955,600
|
|
20240913,133700,2937183880,3970,3970,3970,3970,0
|
|
20240913,133600,2937183880,3970,3965,3970,3960,3041
|
|
20240913,133500,2925131255,3950,3960,3960,3950,54
|
|
20240913,133400,2924917945,3950,3960,3960,3950,3146
|
|
20240913,133300,2912487800,3960,3960,3975,3960,760
|
|
20240913,133200,2909475835,3960,3965,3965,3950,1320
|
|
20240913,133100,2904242585,3965,3985,3985,3945,23931
|
|
20240913,133000,2809435170,3980,3975,3980,3975,722
|
|
20240913,132900,2806562110,3970,3975,3975,3970,27
|
|
20240913,132800,2806454895,3970,3975,3975,3970,729
|
|
20240913,132700,2803557470,3980,3980,3980,3970,378
|
|
20240913,132600,2802053080,3970,3975,3975,3970,56
|
|
20240913,132500,2801830680,3975,3970,3975,3970,5635
|
|
20240913,132400,2779458875,3970,3975,3975,3970,720
|
|
20240913,132300,2776597350,3970,3975,3980,3970,1312
|
|
20240913,132200,2771383610,3975,3975,3975,3975,114
|
|
20240913,132100,2770930460,3975,3975,3975,3970,771
|
|
20240913,132000,2767866735,3975,3975,3975,3975,2
|
|
20240913,131900,2767858785,3975,3975,3975,3975,2
|
|
20240913,131800,2767850835,3975,3975,3975,3975,80
|
|
20240913,131700,2767532835,3975,3975,3975,3975,1061
|
|
20240913,131600,2763315360,3975,3975,3975,3975,23
|
|
20240913,131500,2763223935,3970,3975,3975,3970,176
|
|
20240913,131400,2762525185,3975,3975,3975,3975,196
|
|
20240913,131300,2761746085,3975,3975,3975,3970,3249
|
|
20240913,131200,2748836310,3980,3980,3980,3980,883
|
|
20240913,131100,2745321970,3985,3980,3985,3980,1304
|
|
20240913,131000,2740131800,3980,3980,3990,3980,254
|
|
20240913,130900,2739119770,3985,3985,3985,3985,500
|
|
20240913,130800,2737127270,3985,3980,3985,3980,63
|
|
20240913,130700,2736876515,3990,3990,3990,3990,11
|
|
20240913,130600,2736832625,3990,3990,3995,3990,2485
|
|
20240913,130500,2726917420,3990,3990,3990,3980,303
|
|
20240913,130400,2725709450,3985,3990,3990,3985,1661
|
|
20240913,130300,2719090340,3990,3990,3990,3990,4
|
|
20240913,130200,2719074380,3990,3985,3990,3985,70
|
|
20240913,130100,2718795085,3990,3990,3990,3990,522
|
|
20240913,130000,2716712305,3985,3990,3990,3985,1181
|
|
20240913,125900,2712005915,3985,3985,3985,3985,0
|
|
20240913,125800,2712005915,3985,3985,3985,3985,152
|
|
20240913,125700,2711400195,3985,3990,3990,3985,954
|
|
20240913,125600,2707598315,3995,3990,3995,3990,5252
|
|
20240913,125500,2686631510,3990,3985,3990,3980,633
|
|
20240913,125400,2684109245,3985,3985,3985,3985,768
|
|
20240913,125300,2681048765,3990,3990,3990,3990,50
|
|
20240913,125200,2680849265,3990,3990,3990,3990,321
|
|
20240913,125100,2679568475,3985,3985,3985,3985,315
|
|
20240913,125000,2678313200,3985,3985,3985,3985,161
|
|
20240913,124900,2677671615,3985,3990,3990,3985,2300
|
|
20240913,124800,2668496115,3985,3985,3985,3985,1658
|
|
20240913,124700,2661888985,3985,3990,3990,3985,180
|
|
20240913,124600,2661171185,3990,3985,3990,3985,12
|
|
20240913,124500,2661123355,3985,3985,3985,3985,638
|
|
20240913,124400,2658580925,3985,3990,3990,3985,131
|
|
20240913,124300,2658058365,3990,3975,3990,3975,3701
|
|
20240913,124200,2643312380,3975,3975,3975,3975,520
|
|
20240913,124100,2641245380,3980,3975,3980,3975,600
|
|
20240913,124000,2638860130,3980,3985,3985,3980,119
|
|
20240913,123900,2638385920,3985,3985,3985,3985,35
|
|
20240913,123800,2638246445,3985,3985,3985,3985,0
|
|
20240913,123700,2638246445,3985,3975,3985,3975,8304
|
|
20240913,123600,2605172625,3975,3975,3975,3975,200
|
|
20240913,123500,2604377625,3975,3975,3975,3975,9
|
|
20240913,123400,2604341850,3980,3980,3980,3980,70
|
|
20240913,123300,2604063250,3980,3975,3980,3975,201
|
|
20240913,123200,2603263390,3980,3980,3980,3980,0
|
|
20240913,123100,2603263390,3980,3975,3980,3970,1678
|
|
20240913,123000,2596593375,3975,3975,3975,3975,48
|
|
20240913,122900,2596402575,3980,3975,3980,3975,780
|
|
20240913,122800,2593301765,3975,3980,3980,3975,288
|
|
20240913,122700,2592156945,3980,3980,3980,3975,79
|
|
20240913,122600,2591842865,3980,3985,3985,3980,580
|
|
20240913,122500,2589534065,3985,3970,3985,3970,9
|
|
20240913,122400,2589498260,3980,3980,3980,3980,550
|
|
20240913,122300,2587309260,3980,3980,3980,3980,305
|
|
20240913,122200,2586095360,3980,3980,3980,3970,1983
|
|
20240913,122100,2578207635,3980,3975,3980,3975,1130
|
|
20240913,122000,2573715085,3975,3975,3975,3975,400
|
|
20240913,121900,2572125085,3980,3980,3980,3980,2
|
|
20240913,121800,2572117125,3980,3980,3980,3980,220
|
|
20240913,121700,2571241525,3980,3980,3980,3980,4470
|
|
20240913,121600,2553450925,3980,3970,3980,3970,30
|
|
20240913,121500,2553331725,3970,3975,3980,3970,1779
|
|
20240913,121400,2546260595,3980,3975,3980,3975,443
|
|
20240913,121300,2544499410,3975,3970,3975,3970,91
|
|
20240913,121200,2544137885,3975,3970,3975,3970,467
|
|
20240913,121100,2542283280,3970,3975,3975,3965,215
|
|
20240913,121000,2541429515,3965,3965,3965,3965,1164
|
|
20240913,120900,2536814255,3970,3970,3970,3970,503
|
|
20240913,120800,2534817345,3975,3975,3975,3975,358
|
|
20240913,120700,2533394295,3975,3975,3975,3975,451
|
|
20240913,120600,2531601570,3975,3970,3975,3970,4218
|
|
20240913,120500,2514855610,3970,3965,3970,3965,4364
|
|
20240913,120400,2497532465,3965,3965,3965,3965,2000
|
|
20240913,120300,2489602465,3965,3955,3965,3955,1014
|
|
20240913,120200,2485588805,3955,3955,3960,3955,3593
|
|
20240913,120100,2471374030,3955,3960,3960,3955,2607
|
|
20240913,120000,2461058340,3960,3965,3965,3960,737
|
|
20240913,115900,2458139815,3965,3965,3965,3965,463
|
|
20240913,115800,2456304020,3960,3960,3965,3960,2264
|
|
20240913,115700,2447338575,3965,3960,3965,3960,2113
|
|
20240913,115600,2438968520,3960,3960,3960,3960,500
|
|
20240913,115500,2436988520,3955,3955,3955,3955,0
|
|
20240913,115400,2436988520,3955,3960,3960,3955,1255
|
|
20240913,115300,2432018725,3955,3955,3960,3955,859
|
|
20240913,115200,2428621330,3955,3955,3955,3955,950
|
|
20240913,115100,2424864080,3960,3960,3960,3960,1477
|
|
20240913,115000,2419015160,3965,3965,3965,3965,0
|
|
20240913,114900,2419015160,3965,3960,3965,3960,80
|
|
20240913,114800,2418698230,3960,3960,3960,3960,47
|
|
20240913,114700,2418512110,3960,3955,3960,3955,536
|
|
20240913,114600,2416391130,3955,3950,3955,3950,1003
|
|
20240913,114500,2412424275,3950,3960,3960,3950,11306
|
|
20240913,114400,2367765375,3960,3960,3960,3955,6
|
|
20240913,114300,2367741620,3955,3955,3960,3950,1119
|
|
20240913,114200,2363316435,3950,3955,3955,3950,99
|
|
20240913,114100,2362925055,3960,3960,3960,3955,235
|
|
20240913,114000,2361995155,3960,3960,3960,3960,1000
|
|
20240913,113900,2358035155,3965,3960,3965,3955,267
|
|
20240913,113800,2356978850,3965,3955,3965,3955,129
|
|
20240913,113700,2356468395,3965,3950,3965,3950,360
|
|
20240913,113600,2355046070,3950,3950,3950,3950,112
|
|
20240913,113500,2354603670,3950,3955,3965,3945,5956
|
|
20240913,113400,2331080340,3955,3955,3965,3955,1094
|
|
20240913,113300,2326753540,3955,3965,3965,3955,312
|
|
20240913,113200,2325517205,3965,3965,3965,3965,37
|
|
20240913,113100,2325370500,3965,3960,3965,3960,51
|
|
20240913,113000,2325168535,3950,3950,3950,3950,51
|
|
20240913,112900,2324967085,3960,3950,3960,3950,829
|
|
20240913,112800,2321691525,3950,3965,3965,3950,56
|
|
20240913,112700,2321470200,3950,3970,3970,3950,863
|
|
20240913,112600,2318057005,3970,3955,3970,3955,1424
|
|
20240913,112500,2312422125,3950,3955,3955,3950,4
|
|
20240913,112400,2312406310,3950,3950,3955,3950,11889
|
|
20240913,112300,2265419095,3955,3970,3970,3955,5443
|
|
20240913,112200,2243889555,3955,3965,3965,3955,7525
|
|
20240913,112100,2214083025,3970,3970,3970,3970,11
|
|
20240913,112000,2214039355,3970,3965,3970,3965,1271
|
|
20240913,111900,2208999830,3965,3965,3970,3965,1011
|
|
20240913,111800,2204988715,3975,3975,3975,3960,10849
|
|
20240913,111700,2161938700,3980,3975,3980,3975,37
|
|
20240913,111600,2161791620,3985,3985,3985,3980,1294
|
|
20240913,111500,2156635415,3990,3975,3990,3975,724
|
|
20240913,111400,2153757500,3980,3990,3990,3980,24
|
|
20240913,111300,2153661950,3990,3985,3990,3975,447
|
|
20240913,111200,2151884245,3985,3985,3985,3985,205
|
|
20240913,111100,2151067320,3985,3985,3985,3985,25
|
|
20240913,111000,2150967695,3985,3985,3990,3980,164
|
|
20240913,110900,2150313455,3990,3985,3990,3980,103
|
|
20240913,110800,2149903455,3990,3985,3990,3980,384
|
|
20240913,110700,2148374785,3980,3980,3980,3980,730
|
|
20240913,110600,2145469385,3985,3990,3990,3985,1086
|
|
20240913,110500,2141141300,3990,3990,3990,3990,1212
|
|
20240913,110400,2136305420,3985,3985,3985,3980,1007
|
|
20240913,110300,2132293780,3975,3985,3985,3975,2157
|
|
20240913,110200,2123719500,3985,3980,3985,3975,569
|
|
20240913,110100,2121454665,3985,3985,3985,3980,293
|
|
20240913,110000,2120288060,3975,3980,3980,3975,586
|
|
20240913,105900,2117957125,3990,3980,3990,3980,1301
|
|
20240913,105800,2112772910,3975,3975,3985,3975,618
|
|
20240913,105700,2110314145,3980,3980,3985,3975,624
|
|
20240913,105600,2107830785,3980,3980,3985,3980,1422
|
|
20240913,105500,2102171220,3980,3980,3980,3980,9
|
|
20240913,105400,2102135400,3980,3975,3980,3970,738
|
|
20240913,105300,2099202290,3970,3975,3975,3970,542
|
|
20240913,105200,2097050370,3975,3980,3980,3975,1294
|
|
20240913,105100,2091905375,3975,3975,3975,3975,580
|
|
20240913,105000,2089599875,3975,3975,3980,3970,1985
|
|
20240913,104900,2081712065,3975,3975,3975,3975,1267
|
|
20240913,104800,2076675740,3975,3975,3975,3975,203
|
|
20240913,104700,2075868815,3970,3965,3970,3965,3325
|
|
20240913,104600,2062673795,3965,3970,3970,3965,246
|
|
20240913,104500,2061697830,3970,3970,3970,3970,359
|
|
20240913,104400,2060272600,3970,3975,3975,3970,2351
|
|
20240913,104300,2050939095,3975,3975,3975,3970,1387
|
|
20240913,104200,2045432640,3970,3975,3975,3970,755
|
|
20240913,104100,2042434125,3975,3970,3975,3970,1271
|
|
20240913,104000,2037382920,3970,3975,3975,3970,801
|
|
20240913,103900,2034202760,3975,3975,3980,3975,716
|
|
20240913,103800,2031356655,3975,3970,3975,3970,790
|
|
20240913,103700,2028216915,3970,3970,3970,3965,3898
|
|
20240913,103600,2012746250,3965,3975,3975,3965,3922
|
|
20240913,103500,1997182350,3975,3975,3975,3970,2175
|
|
20240913,103400,1988537030,3970,3970,3975,3970,1437
|
|
20240913,103300,1982832110,3970,3970,3970,3970,19
|
|
20240913,103200,1982756680,3965,3970,3970,3965,122
|
|
20240913,103100,1982272355,3970,3965,3975,3965,1094
|
|
20240913,103000,1977929255,3965,3965,3970,3965,295
|
|
20240913,102900,1976759360,3965,3970,3970,3965,244
|
|
20240913,102800,1975791895,3965,3975,3975,3965,3124
|
|
20240913,102700,1963389955,3975,3975,3980,3970,1886
|
|
20240913,102600,1955892615,3975,3970,3975,3970,308
|
|
20240913,102500,1954669070,3970,3970,3975,3970,475
|
|
20240913,102400,1952783155,3975,3970,3975,3970,171
|
|
20240913,102300,1952103715,3975,3965,3975,3965,5709
|
|
20240913,102200,1929438975,3970,3965,3970,3965,703
|
|
20240913,102100,1926651435,3965,3970,3970,3965,1626
|
|
20240913,102000,1920204040,3965,3980,3980,3965,1515
|
|
20240913,101900,1914190510,3975,3965,3980,3965,999
|
|
20240913,101800,1910225260,3965,3980,3980,3965,5893
|
|
20240913,101700,1886816410,3980,3980,3980,3980,405
|
|
20240913,101600,1885204510,3980,3975,3980,3975,2024
|
|
20240913,101500,1877154110,3975,3980,3985,3975,2443
|
|
20240913,101400,1867426915,3985,3990,3990,3980,5968
|
|
20240913,101300,1843664930,3990,4000,4000,3990,1000
|
|
20240913,101200,1839671670,3990,3980,4000,3980,11556
|
|
20240913,101100,1793485415,3975,3955,3975,3955,5828
|
|
20240913,101000,1770373600,3960,3965,3965,3940,38380
|
|
20240913,100900,1618812505,3965,3970,3975,3955,16182
|
|
20240913,100800,1554726175,3970,3970,3975,3970,1327
|
|
20240913,100700,1549455230,3975,3975,3975,3970,618
|
|
20240913,100600,1546999790,3975,3975,3980,3970,5703
|
|
20240913,100500,1524348175,3980,3985,3985,3975,966
|
|
20240913,100400,1520503955,3985,3985,3985,3980,671
|
|
20240913,100300,1517831895,3980,3985,3985,3970,9304
|
|
20240913,100200,1480833185,3985,3990,4000,3980,7346
|
|
20240913,100100,1451581960,4000,3995,4000,3990,1850
|
|
20240913,100000,1444194990,4000,3990,4000,3985,6462
|
|
20240913,095900,1418422080,4000,3990,4000,3985,2986
|
|
20240913,095800,1406512320,3990,3995,3995,3980,11812
|
|
20240913,095700,1359436265,3995,4000,4000,3990,6342
|
|
20240913,095600,1334102075,4000,4010,4010,4000,268
|
|
20240913,095500,1333030055,4010,4010,4010,3995,1307
|
|
20240913,095400,1327803155,4015,4025,4025,4000,18971
|
|
20240913,095300,1251807975,4010,4025,4030,4010,1456
|
|
20240913,095200,1245959215,4020,4030,4030,4010,5907
|
|
20240913,095100,1222228050,4030,4015,4030,4015,710
|
|
20240913,095000,1219377225,4015,4025,4025,4010,8593
|
|
20240913,094900,1184856150,4025,4035,4035,4025,4687
|
|
20240913,094800,1165972965,4035,4035,4035,4030,665
|
|
20240913,094700,1163289940,4035,4035,4035,4030,1584
|
|
20240913,094600,1156906125,4040,4040,4040,4030,3952
|
|
20240913,094500,1140959355,4040,4040,4040,4035,2960
|
|
20240913,094400,1129015335,4035,4025,4035,4025,6020
|
|
20240913,094300,1104761670,4025,4020,4025,4020,641
|
|
20240913,094200,1102182565,4020,4015,4020,4010,3858
|
|
20240913,094100,1086704475,4005,4015,4015,4005,4453
|
|
20240913,094000,1068848030,4015,4015,4015,4010,1221
|
|
20240913,093900,1063945765,4015,4015,4020,4010,2093
|
|
20240913,093800,1055542885,4010,4010,4010,4010,872
|
|
20240913,093700,1052046165,4010,4010,4010,4010,1831
|
|
20240913,093600,1044703855,4010,4010,4015,4010,1288
|
|
20240913,093500,1039538910,4010,4010,4015,4010,493
|
|
20240913,093400,1037561930,4010,4005,4010,4005,2577
|
|
20240913,093300,1027234460,4005,4010,4010,4005,1517
|
|
20240913,093200,1021158680,4005,4010,4010,4005,1901
|
|
20240913,093100,1013538500,4010,4010,4015,4010,1674
|
|
20240913,093000,1006825010,4015,4020,4020,4010,1574
|
|
20240913,092900,1000507770,4020,4010,4025,4010,2848
|
|
20240913,092800,989077730,4000,4000,4000,4000,1197
|
|
20240913,092700,984289730,4000,4000,4000,3995,5214
|
|
20240913,092600,963436200,4000,4000,4010,4000,2158
|
|
20240913,092500,954804190,4000,4000,4000,4000,441
|
|
20240913,092400,953040190,4000,4000,4005,4000,2340
|
|
20240913,092300,943675100,4005,4015,4015,4000,2026
|
|
20240913,092200,935565120,4005,4005,4010,4005,612
|
|
20240913,092100,933114055,4005,4015,4015,4000,4607
|
|
20240913,092000,914667075,4000,4020,4020,4000,14384
|
|
20240913,091900,857007315,4015,4010,4015,4000,14911
|
|
20240913,091800,797297890,4005,4030,4035,4005,25344
|
|
20240913,091700,695581035,4035,4035,4035,4030,4045
|
|
20240913,091600,679267025,4020,4030,4030,4020,3272
|
|
20240913,091500,666098080,4030,4030,4030,4020,2921
|
|
20240913,091400,654340630,4030,4025,4035,4020,4923
|
|
20240913,091300,634510175,4025,4025,4030,4020,5273
|
|
20240913,091200,613307255,4025,4020,4030,4020,4535
|
|
20240913,091100,595063450,4020,4040,4040,4020,10594
|
|
20240913,091000,552371580,4040,4050,4050,4040,3699
|
|
20240913,090900,537407095,4050,4055,4055,4050,2799
|
|
20240913,090800,526069370,4055,4045,4055,4040,6382
|
|
20240913,090700,500252220,4050,4045,4050,4040,2781
|
|
20240913,090600,489000315,4035,4045,4050,4035,4771
|
|
20240913,090500,469721300,4045,4020,4045,4010,10679
|
|
20240913,090400,426776145,4020,4050,4050,4020,16630
|
|
20240913,090300,359678230,4050,4065,4090,4045,15796
|
|
20240913,090200,295484340,4050,4045,4065,4040,6615
|
|
20240913,090100,268692970,4040,4020,4045,4020,3432
|
|
20240913,090000,254856185,4020,4030,4030,4015,59977
|