749 lines
37 KiB
CSV
749 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,212600,5024461745,4240,4240,4240,4240,30037
|
|
20240923,212500,5024461745,4240,4240,4240,4240,0
|
|
20240923,212400,5024461745,4240,4240,4240,4240,0
|
|
20240923,212300,5024461745,4240,4240,4240,4240,0
|
|
20240923,212200,5024461745,4240,4240,4240,4240,0
|
|
20240923,212100,5024461745,4240,4240,4240,4240,0
|
|
20240923,212000,5024461745,4240,4240,4240,4240,0
|
|
20240923,211900,5024461745,4240,4240,4240,4240,0
|
|
20240923,211800,5024461745,4240,4240,4240,4240,0
|
|
20240923,211700,5024461745,4240,4240,4240,4240,0
|
|
20240923,211600,5024461745,4240,4240,4240,4240,0
|
|
20240923,211500,5024461745,4240,4240,4240,4240,0
|
|
20240923,211400,5024461745,4240,4240,4240,4240,0
|
|
20240923,211300,5024461745,4240,4240,4240,4240,0
|
|
20240923,211200,5024461745,4240,4240,4240,4240,0
|
|
20240923,211100,5024461745,4240,4240,4240,4240,0
|
|
20240923,211000,5024461745,4240,4240,4240,4240,0
|
|
20240923,210900,5024461745,4240,4240,4240,4240,0
|
|
20240923,210800,5024461745,4240,4240,4240,4240,0
|
|
20240923,210700,5024461745,4240,4240,4240,4240,0
|
|
20240923,210600,5024461745,4240,4240,4240,4240,0
|
|
20240923,210500,5024461745,4240,4240,4240,4240,0
|
|
20240923,210400,5024461745,4240,4240,4240,4240,0
|
|
20240923,210300,5024461745,4240,4240,4240,4240,0
|
|
20240923,210200,5024461745,4240,4240,4240,4240,0
|
|
20240923,210100,5024461745,4240,4240,4240,4240,0
|
|
20240923,210000,5024461745,4240,4240,4240,4240,0
|
|
20240923,205900,5024461745,4240,4240,4240,4240,0
|
|
20240923,205800,5024461745,4240,4240,4240,4240,0
|
|
20240923,205700,5024461745,4240,4240,4240,4240,0
|
|
20240923,205600,5024461745,4240,4240,4240,4240,30037
|
|
20240923,205500,5024461745,4240,4240,4240,4240,0
|
|
20240923,205400,5024461745,4240,4240,4240,4240,0
|
|
20240923,205300,5024461745,4240,4240,4240,4240,0
|
|
20240923,205200,5024461745,4240,4240,4240,4240,0
|
|
20240923,205100,5024461745,4240,4240,4240,4240,0
|
|
20240923,205000,5024461745,4240,4240,4240,4240,0
|
|
20240923,204900,5024461745,4240,4240,4240,4240,0
|
|
20240923,204800,5024461745,4240,4240,4240,4240,0
|
|
20240923,204700,5024461745,4240,4240,4240,4240,0
|
|
20240923,204600,5024461745,4240,4240,4240,4240,0
|
|
20240923,204500,5024461745,4240,4240,4240,4240,0
|
|
20240923,204400,5024461745,4240,4240,4240,4240,0
|
|
20240923,204300,5024461745,4240,4240,4240,4240,0
|
|
20240923,204200,5024461745,4240,4240,4240,4240,0
|
|
20240923,204100,5024461745,4240,4240,4240,4240,0
|
|
20240923,204000,5024461745,4240,4240,4240,4240,0
|
|
20240923,203900,5024461745,4240,4240,4240,4240,0
|
|
20240923,203800,5024461745,4240,4240,4240,4240,0
|
|
20240923,203700,5024461745,4240,4240,4240,4240,0
|
|
20240923,203600,5024461745,4240,4240,4240,4240,0
|
|
20240923,203500,5024461745,4240,4240,4240,4240,0
|
|
20240923,203400,5024461745,4240,4240,4240,4240,0
|
|
20240923,203300,5024461745,4240,4240,4240,4240,0
|
|
20240923,203200,5024461745,4240,4240,4240,4240,0
|
|
20240923,203100,5024461745,4240,4240,4240,4240,0
|
|
20240923,203000,5024461745,4240,4240,4240,4240,0
|
|
20240923,202900,5024461745,4240,4240,4240,4240,0
|
|
20240923,202800,5024461745,4240,4240,4240,4240,0
|
|
20240923,202700,5024461745,4240,4240,4240,4240,0
|
|
20240923,202600,5024461745,4240,4240,4240,4240,30037
|
|
20240923,202500,5024461745,4240,4240,4240,4240,0
|
|
20240923,202400,5024461745,4240,4240,4240,4240,0
|
|
20240923,202300,5024461745,4240,4240,4240,4240,0
|
|
20240923,202200,5024461745,4240,4240,4240,4240,0
|
|
20240923,202100,5024461745,4240,4240,4240,4240,0
|
|
20240923,202000,5024461745,4240,4240,4240,4240,0
|
|
20240923,201900,5024461745,4240,4240,4240,4240,0
|
|
20240923,201800,5024461745,4240,4240,4240,4240,0
|
|
20240923,201700,5024461745,4240,4240,4240,4240,0
|
|
20240923,201600,5024461745,4240,4240,4240,4240,0
|
|
20240923,201500,5024461745,4240,4240,4240,4240,0
|
|
20240923,201400,5024461745,4240,4240,4240,4240,0
|
|
20240923,201300,5024461745,4240,4240,4240,4240,0
|
|
20240923,201200,5024461745,4240,4240,4240,4240,0
|
|
20240923,201100,5024461745,4240,4240,4240,4240,0
|
|
20240923,201000,5024461745,4240,4240,4240,4240,0
|
|
20240923,200900,5024461745,4240,4240,4240,4240,0
|
|
20240923,200800,5024461745,4240,4240,4240,4240,0
|
|
20240923,200700,5024461745,4240,4240,4240,4240,0
|
|
20240923,200600,5024461745,4240,4240,4240,4240,0
|
|
20240923,200500,5024461745,4240,4240,4240,4240,0
|
|
20240923,200400,5024461745,4240,4240,4240,4240,0
|
|
20240923,200300,5024461745,4240,4240,4240,4240,0
|
|
20240923,200200,5024461745,4240,4240,4240,4240,0
|
|
20240923,200100,5024461745,4240,4240,4240,4240,0
|
|
20240923,200000,5024461745,4240,4240,4240,4240,0
|
|
20240923,195900,5024461745,4240,4240,4240,4240,0
|
|
20240923,195800,5024461745,4240,4240,4240,4240,0
|
|
20240923,195700,5024461745,4240,4240,4240,4240,0
|
|
20240923,195600,5024461745,4240,4240,4240,4240,30037
|
|
20240923,195500,5024461745,4240,4240,4240,4240,0
|
|
20240923,195400,5024461745,4240,4240,4240,4240,0
|
|
20240923,195300,5024461745,4240,4240,4240,4240,0
|
|
20240923,195200,5024461745,4240,4240,4240,4240,0
|
|
20240923,195100,5024461745,4240,4240,4240,4240,0
|
|
20240923,195000,5024461745,4240,4240,4240,4240,0
|
|
20240923,194900,5024461745,4240,4240,4240,4240,0
|
|
20240923,194800,5024461745,4240,4240,4240,4240,0
|
|
20240923,194700,5024461745,4240,4240,4240,4240,0
|
|
20240923,194600,5024461745,4240,4240,4240,4240,0
|
|
20240923,194500,5024461745,4240,4240,4240,4240,0
|
|
20240923,194400,5024461745,4240,4240,4240,4240,0
|
|
20240923,194300,5024461745,4240,4240,4240,4240,0
|
|
20240923,194200,5024461745,4240,4240,4240,4240,0
|
|
20240923,194100,5024461745,4240,4240,4240,4240,0
|
|
20240923,194000,5024461745,4240,4240,4240,4240,0
|
|
20240923,193900,5024461745,4240,4240,4240,4240,0
|
|
20240923,193800,5024461745,4240,4240,4240,4240,0
|
|
20240923,193700,5024461745,4240,4240,4240,4240,0
|
|
20240923,193600,5024461745,4240,4240,4240,4240,0
|
|
20240923,193500,5024461745,4240,4240,4240,4240,0
|
|
20240923,193400,5024461745,4240,4240,4240,4240,0
|
|
20240923,193300,5024461745,4240,4240,4240,4240,0
|
|
20240923,193200,5024461745,4240,4240,4240,4240,0
|
|
20240923,193100,5024461745,4240,4240,4240,4240,0
|
|
20240923,193000,5024461745,4240,4240,4240,4240,0
|
|
20240923,192900,5024461745,4240,4240,4240,4240,0
|
|
20240923,192800,5024461745,4240,4240,4240,4240,0
|
|
20240923,192700,5024461745,4240,4240,4240,4240,0
|
|
20240923,192600,5024461745,4240,4240,4240,4240,30037
|
|
20240923,192500,5024461745,4240,4240,4240,4240,0
|
|
20240923,192400,5024461745,4240,4240,4240,4240,0
|
|
20240923,192300,5024461745,4240,4240,4240,4240,0
|
|
20240923,192200,5024461745,4240,4240,4240,4240,0
|
|
20240923,192100,5024461745,4240,4240,4240,4240,0
|
|
20240923,192000,5024461745,4240,4240,4240,4240,0
|
|
20240923,191900,5024461745,4240,4240,4240,4240,0
|
|
20240923,191800,5024461745,4240,4240,4240,4240,0
|
|
20240923,191700,5024461745,4240,4240,4240,4240,0
|
|
20240923,191600,5024461745,4240,4240,4240,4240,0
|
|
20240923,191500,5024461745,4240,4240,4240,4240,0
|
|
20240923,191400,5024461745,4240,4240,4240,4240,0
|
|
20240923,191300,5024461745,4240,4240,4240,4240,0
|
|
20240923,191200,5024461745,4240,4240,4240,4240,0
|
|
20240923,191100,5024461745,4240,4240,4240,4240,0
|
|
20240923,191000,5024461745,4240,4240,4240,4240,0
|
|
20240923,190900,5024461745,4240,4240,4240,4240,0
|
|
20240923,190800,5024461745,4240,4240,4240,4240,0
|
|
20240923,190700,5024461745,4240,4240,4240,4240,0
|
|
20240923,190600,5024461745,4240,4240,4240,4240,0
|
|
20240923,190500,5024461745,4240,4240,4240,4240,0
|
|
20240923,190400,5024461745,4240,4240,4240,4240,0
|
|
20240923,190300,5024461745,4240,4240,4240,4240,0
|
|
20240923,190200,5024461745,4240,4240,4240,4240,0
|
|
20240923,190100,5024461745,4240,4240,4240,4240,0
|
|
20240923,190000,5024461745,4240,4240,4240,4240,0
|
|
20240923,185900,5024461745,4240,4240,4240,4240,0
|
|
20240923,185800,5024461745,4240,4240,4240,4240,0
|
|
20240923,185700,5024461745,4240,4240,4240,4240,0
|
|
20240923,185600,5024461745,4240,4240,4240,4240,30037
|
|
20240923,185500,5024461745,4240,4240,4240,4240,0
|
|
20240923,185400,5024461745,4240,4240,4240,4240,0
|
|
20240923,185300,5024461745,4240,4240,4240,4240,0
|
|
20240923,185200,5024461745,4240,4240,4240,4240,0
|
|
20240923,185100,5024461745,4240,4240,4240,4240,0
|
|
20240923,185000,5024461745,4240,4240,4240,4240,0
|
|
20240923,184900,5024461745,4240,4240,4240,4240,0
|
|
20240923,184800,5024461745,4240,4240,4240,4240,0
|
|
20240923,184700,5024461745,4240,4240,4240,4240,0
|
|
20240923,184600,5024461745,4240,4240,4240,4240,0
|
|
20240923,184500,5024461745,4240,4240,4240,4240,0
|
|
20240923,184400,5024461745,4240,4240,4240,4240,0
|
|
20240923,184300,5024461745,4240,4240,4240,4240,0
|
|
20240923,184200,5024461745,4240,4240,4240,4240,0
|
|
20240923,184100,5024461745,4240,4240,4240,4240,0
|
|
20240923,184000,5024461745,4240,4240,4240,4240,0
|
|
20240923,183900,5024461745,4240,4240,4240,4240,0
|
|
20240923,183800,5024461745,4240,4240,4240,4240,0
|
|
20240923,183700,5024461745,4240,4240,4240,4240,0
|
|
20240923,183600,5024461745,4240,4240,4240,4240,0
|
|
20240923,183500,5024461745,4240,4240,4240,4240,0
|
|
20240923,183400,5024461745,4240,4240,4240,4240,0
|
|
20240923,183300,5024461745,4240,4240,4240,4240,0
|
|
20240923,183200,5024461745,4240,4240,4240,4240,0
|
|
20240923,183100,5024461745,4240,4240,4240,4240,0
|
|
20240923,183000,5024461745,4240,4240,4240,4240,0
|
|
20240923,182900,5024461745,4240,4240,4240,4240,0
|
|
20240923,182800,5024461745,4240,4240,4240,4240,0
|
|
20240923,182700,5024461745,4240,4240,4240,4240,0
|
|
20240923,182600,5024461745,4240,4240,4240,4240,30037
|
|
20240923,182500,5024461745,4240,4240,4240,4240,0
|
|
20240923,182400,5024461745,4240,4240,4240,4240,0
|
|
20240923,182300,5024461745,4240,4240,4240,4240,0
|
|
20240923,182200,5024461745,4240,4240,4240,4240,0
|
|
20240923,182100,5024461745,4240,4240,4240,4240,0
|
|
20240923,182000,5024461745,4240,4240,4240,4240,0
|
|
20240923,181900,5024461745,4240,4240,4240,4240,0
|
|
20240923,181800,5024461745,4240,4240,4240,4240,0
|
|
20240923,181700,5024461745,4240,4240,4240,4240,0
|
|
20240923,181600,5024461745,4240,4240,4240,4240,0
|
|
20240923,181500,5024461745,4240,4240,4240,4240,0
|
|
20240923,181400,5024461745,4240,4240,4240,4240,0
|
|
20240923,181300,5024461745,4240,4240,4240,4240,0
|
|
20240923,181200,5024461745,4240,4240,4240,4240,0
|
|
20240923,181100,5024461745,4240,4240,4240,4240,0
|
|
20240923,181000,5024461745,4240,4240,4240,4240,0
|
|
20240923,180900,5024461745,4240,4240,4240,4240,0
|
|
20240923,180800,5024461745,4240,4240,4240,4240,0
|
|
20240923,180700,5024461745,4240,4240,4240,4240,0
|
|
20240923,180600,5024461745,4240,4240,4240,4240,0
|
|
20240923,180500,5024461745,4240,4240,4240,4240,0
|
|
20240923,180400,5024461745,4240,4240,4240,4240,0
|
|
20240923,180300,5024461745,4240,4240,4240,4240,0
|
|
20240923,180200,5024461745,4240,4240,4240,4240,0
|
|
20240923,180100,5024461745,4240,4240,4240,4240,0
|
|
20240923,180000,5024461745,4240,4240,4240,4240,0
|
|
20240923,175900,5024461745,4240,4240,4240,4240,0
|
|
20240923,175800,5024461745,4240,4240,4240,4240,0
|
|
20240923,175700,5024461745,4240,4240,4240,4240,0
|
|
20240923,175600,5024461745,4240,4240,4240,4240,30037
|
|
20240923,175500,5024461745,4240,4240,4240,4240,0
|
|
20240923,175400,5024461745,4240,4240,4240,4240,0
|
|
20240923,175300,5024461745,4240,4240,4240,4240,0
|
|
20240923,175200,5024461745,4240,4240,4240,4240,0
|
|
20240923,175100,5024461745,4240,4240,4240,4240,0
|
|
20240923,175000,5024461745,4240,4240,4240,4240,0
|
|
20240923,174900,5024461745,4240,4240,4240,4240,0
|
|
20240923,174800,5024461745,4240,4240,4240,4240,0
|
|
20240923,174700,5024461745,4240,4240,4240,4240,0
|
|
20240923,174600,5024461745,4240,4240,4240,4240,0
|
|
20240923,174500,5024461745,4240,4240,4240,4240,0
|
|
20240923,174400,5024461745,4240,4240,4240,4240,0
|
|
20240923,174300,5024461745,4240,4240,4240,4240,0
|
|
20240923,174200,5024461745,4240,4240,4240,4240,0
|
|
20240923,174100,5024461745,4240,4240,4240,4240,0
|
|
20240923,174000,5024461745,4240,4240,4240,4240,0
|
|
20240923,173900,5024461745,4240,4240,4240,4240,0
|
|
20240923,173800,5024461745,4240,4240,4240,4240,0
|
|
20240923,173700,5024461745,4240,4240,4240,4240,0
|
|
20240923,173600,5024461745,4240,4240,4240,4240,0
|
|
20240923,173500,5024461745,4240,4240,4240,4240,0
|
|
20240923,173400,5024461745,4240,4240,4240,4240,0
|
|
20240923,173300,5024461745,4240,4240,4240,4240,0
|
|
20240923,173200,5024461745,4240,4240,4240,4240,0
|
|
20240923,173100,5024461745,4240,4240,4240,4240,0
|
|
20240923,173000,5024461745,4240,4240,4240,4240,0
|
|
20240923,172900,5024461745,4240,4240,4240,4240,0
|
|
20240923,172800,5024461745,4240,4240,4240,4240,0
|
|
20240923,172700,5024461745,4240,4240,4240,4240,0
|
|
20240923,172600,5024461745,4240,4240,4240,4240,30037
|
|
20240923,172500,5024461745,4240,4240,4240,4240,0
|
|
20240923,172400,5024461745,4240,4240,4240,4240,0
|
|
20240923,172300,5024461745,4240,4240,4240,4240,0
|
|
20240923,172200,5024461745,4240,4240,4240,4240,0
|
|
20240923,172100,5024461745,4240,4240,4240,4240,0
|
|
20240923,172000,5024461745,4240,4240,4240,4240,0
|
|
20240923,171900,5024461745,4240,4240,4240,4240,0
|
|
20240923,171800,5024461745,4240,4240,4240,4240,0
|
|
20240923,171700,5024461745,4240,4240,4240,4240,0
|
|
20240923,171600,5024461745,4240,4240,4240,4240,0
|
|
20240923,171500,5024461745,4240,4240,4240,4240,0
|
|
20240923,171400,5024461745,4240,4240,4240,4240,0
|
|
20240923,171300,5024461745,4240,4240,4240,4240,0
|
|
20240923,171200,5024461745,4240,4240,4240,4240,0
|
|
20240923,171100,5024461745,4240,4240,4240,4240,0
|
|
20240923,171000,5024461745,4240,4240,4240,4240,0
|
|
20240923,170900,5024461745,4240,4240,4240,4240,0
|
|
20240923,170800,5024461745,4240,4240,4240,4240,0
|
|
20240923,170700,5024461745,4240,4240,4240,4240,0
|
|
20240923,170600,5024461745,4240,4240,4240,4240,0
|
|
20240923,170500,5024461745,4240,4240,4240,4240,0
|
|
20240923,170400,5024461745,4240,4240,4240,4240,0
|
|
20240923,170300,5024461745,4240,4240,4240,4240,0
|
|
20240923,170200,5024461745,4240,4240,4240,4240,0
|
|
20240923,170100,5024461745,4240,4240,4240,4240,0
|
|
20240923,170000,5024461745,4240,4240,4240,4240,0
|
|
20240923,165900,5024461745,4240,4240,4240,4240,0
|
|
20240923,165800,5024461745,4240,4240,4240,4240,0
|
|
20240923,165700,5024461745,4240,4240,4240,4240,0
|
|
20240923,165600,5024461745,4240,4240,4240,4240,30037
|
|
20240923,165500,5024461745,4240,4240,4240,4240,0
|
|
20240923,165400,5024461745,4240,4240,4240,4240,0
|
|
20240923,165300,5024461745,4240,4240,4240,4240,0
|
|
20240923,165200,5024461745,4240,4240,4240,4240,0
|
|
20240923,165100,5024461745,4240,4240,4240,4240,0
|
|
20240923,165000,5024461745,4240,4240,4240,4240,0
|
|
20240923,164900,5024461745,4240,4240,4240,4240,0
|
|
20240923,164800,5024461745,4240,4240,4240,4240,0
|
|
20240923,164700,5024461745,4240,4240,4240,4240,0
|
|
20240923,164600,5024461745,4240,4240,4240,4240,0
|
|
20240923,164500,5024461745,4240,4240,4240,4240,0
|
|
20240923,164400,5024461745,4240,4240,4240,4240,0
|
|
20240923,164300,5024461745,4240,4240,4240,4240,0
|
|
20240923,164200,5024461745,4240,4240,4240,4240,0
|
|
20240923,164100,5024461745,4240,4240,4240,4240,0
|
|
20240923,164000,5024461745,4240,4240,4240,4240,0
|
|
20240923,163900,5024461745,4240,4240,4240,4240,0
|
|
20240923,163800,5024461745,4240,4240,4240,4240,0
|
|
20240923,163700,5024461745,4240,4240,4240,4240,0
|
|
20240923,163600,5024461745,4240,4240,4240,4240,0
|
|
20240923,163500,5024461745,4240,4240,4240,4240,0
|
|
20240923,163400,5024461745,4240,4240,4240,4240,0
|
|
20240923,163300,5024461745,4240,4240,4240,4240,0
|
|
20240923,163200,5024461745,4240,4240,4240,4240,0
|
|
20240923,163100,5024461745,4240,4240,4240,4240,0
|
|
20240923,163000,5024461745,4240,4240,4240,4240,0
|
|
20240923,162900,5024461745,4240,4240,4240,4240,0
|
|
20240923,162800,5024461745,4240,4240,4240,4240,0
|
|
20240923,162700,5024461745,4240,4240,4240,4240,0
|
|
20240923,162600,5024461745,4240,4240,4240,4240,30037
|
|
20240923,162500,5024461745,4240,4240,4240,4240,0
|
|
20240923,162400,5024461745,4240,4240,4240,4240,0
|
|
20240923,162300,5024461745,4240,4240,4240,4240,0
|
|
20240923,162200,5024461745,4240,4240,4240,4240,0
|
|
20240923,162100,5024461745,4240,4240,4240,4240,0
|
|
20240923,162000,5024461745,4240,4240,4240,4240,0
|
|
20240923,161900,5024461745,4240,4240,4240,4240,0
|
|
20240923,161800,5024461745,4240,4240,4240,4240,0
|
|
20240923,161700,5024461745,4240,4240,4240,4240,0
|
|
20240923,161600,5024461745,4240,4240,4240,4240,0
|
|
20240923,161500,5024461745,4240,4240,4240,4240,0
|
|
20240923,161400,5024461745,4240,4240,4240,4240,0
|
|
20240923,161300,5024461745,4240,4240,4240,4240,0
|
|
20240923,161200,5024461745,4240,4240,4240,4240,0
|
|
20240923,161100,5024461745,4240,4240,4240,4240,0
|
|
20240923,161000,5024461745,4240,4240,4240,4240,0
|
|
20240923,160900,5024461745,4240,4240,4240,4240,0
|
|
20240923,160800,5024461745,4240,4240,4240,4240,0
|
|
20240923,160700,5024461745,4240,4240,4240,4240,0
|
|
20240923,160600,5024461745,4240,4240,4240,4240,0
|
|
20240923,160500,5024461745,4240,4240,4240,4240,0
|
|
20240923,160400,5024461745,4240,4240,4240,4240,0
|
|
20240923,160300,5024461745,4240,4240,4240,4240,0
|
|
20240923,160200,5024461745,4240,4240,4240,4240,0
|
|
20240923,160100,5024461745,4240,4240,4240,4240,0
|
|
20240923,160000,5024461745,4240,4240,4240,4240,0
|
|
20240923,155900,5024461745,4240,4240,4240,4240,0
|
|
20240923,155800,5024461745,4240,4240,4240,4240,0
|
|
20240923,155700,5024461745,4240,4240,4240,4240,0
|
|
20240923,155600,5024461745,4240,4240,4240,4240,30037
|
|
20240923,155500,5024461745,4240,4240,4240,4240,0
|
|
20240923,155400,5024461745,4240,4240,4240,4240,0
|
|
20240923,155300,5024461745,4240,4240,4240,4240,0
|
|
20240923,155200,5024461745,4240,4240,4240,4240,0
|
|
20240923,155100,5024461745,4240,4240,4240,4240,0
|
|
20240923,155000,5024461745,4240,4240,4240,4240,0
|
|
20240923,154900,5024461745,4240,4240,4240,4240,0
|
|
20240923,154800,5024461745,4240,4240,4240,4240,0
|
|
20240923,154700,5024461745,4240,4240,4240,4240,0
|
|
20240923,154600,5024461745,4240,4240,4240,4240,0
|
|
20240923,154500,5024461745,4240,4240,4240,4240,0
|
|
20240923,154400,5024461745,4240,4240,4240,4240,0
|
|
20240923,154300,5024461745,4240,4240,4240,4240,0
|
|
20240923,154200,5024461745,4240,4240,4240,4240,0
|
|
20240923,154100,5024461745,4240,4240,4240,4240,0
|
|
20240923,154000,5024461745,4240,4240,4240,4240,0
|
|
20240923,153900,5024461745,4240,4240,4240,4240,0
|
|
20240923,153800,5024461745,4240,4240,4240,4240,0
|
|
20240923,153700,5024461745,4240,4240,4240,4240,0
|
|
20240923,153600,5024461745,4240,4240,4240,4240,0
|
|
20240923,153500,5024461745,4240,4240,4240,4240,0
|
|
20240923,153400,5024461745,4240,4240,4240,4240,0
|
|
20240923,153300,5024461745,4240,4240,4240,4240,0
|
|
20240923,153200,5024461745,4240,4240,4240,4240,0
|
|
20240923,153100,5024461745,4240,4240,4240,4240,0
|
|
20240923,153000,5024461745,4240,4240,4240,4240,30037
|
|
20240923,152900,4897104865,4250,4250,4250,4250,0
|
|
20240923,152800,4897104865,4250,4250,4250,4250,0
|
|
20240923,152700,4897104865,4250,4250,4250,4250,0
|
|
20240923,152600,4897104865,4250,4250,4250,4250,0
|
|
20240923,152500,4897104865,4250,4250,4250,4250,0
|
|
20240923,152400,4897104865,4250,4250,4250,4250,0
|
|
20240923,152300,4897104865,4250,4250,4250,4250,0
|
|
20240923,152200,4897104865,4250,4250,4250,4250,0
|
|
20240923,152100,4897104865,4250,4250,4250,4250,0
|
|
20240923,152000,4897104865,4250,4250,4250,4250,0
|
|
20240923,151900,4897104865,4250,4250,4255,4235,3913
|
|
20240923,151800,4880497375,4265,4240,4265,4240,8739
|
|
20240923,151700,4843395790,4240,4240,4240,4235,1766
|
|
20240923,151600,4835911395,4240,4245,4245,4235,1865
|
|
20240923,151500,4828009360,4245,4235,4245,4235,970
|
|
20240923,151400,4823897860,4240,4235,4240,4235,4234
|
|
20240923,151300,4805951860,4230,4230,4230,4225,972
|
|
20240923,151200,4801841975,4230,4230,4230,4225,3237
|
|
20240923,151100,4788158945,4230,4230,4230,4230,634
|
|
20240923,151000,4785477125,4230,4230,4230,4225,413
|
|
20240923,150900,4783730485,4235,4235,4235,4230,152
|
|
20240923,150800,4783087170,4235,4230,4235,4225,1982
|
|
20240923,150700,4774703105,4235,4240,4240,4235,65
|
|
20240923,150600,4774427720,4235,4240,4240,4230,1592
|
|
20240923,150500,4767686015,4240,4240,4240,4235,293
|
|
20240923,150400,4766444920,4235,4225,4235,4225,5220
|
|
20240923,150300,4744360125,4230,4230,4230,4225,2073
|
|
20240923,150200,4735593085,4235,4235,4235,4230,1178
|
|
20240923,150100,4730609185,4235,4230,4235,4230,3549
|
|
20240923,150000,4715593835,4235,4235,4235,4235,561
|
|
20240923,145900,4713218000,4235,4240,4240,4235,84
|
|
20240923,145800,4712862225,4235,4240,4245,4235,713
|
|
20240923,145700,4709841555,4245,4230,4245,4230,7055
|
|
20240923,145600,4679996900,4230,4240,4240,4230,3495
|
|
20240923,145500,4665195710,4245,4250,4250,4240,687
|
|
20240923,145400,4662281815,4250,4240,4250,4240,3103
|
|
20240923,145300,4649115945,4245,4250,4250,4245,643
|
|
20240923,145200,4646386380,4250,4250,4250,4245,481
|
|
20240923,145100,4644343835,4245,4250,4250,4245,35
|
|
20240923,145000,4644195150,4245,4245,4250,4245,1151
|
|
20240923,144900,4639309095,4245,4245,4245,4240,410
|
|
20240923,144800,4637569065,4245,4245,4245,4240,2968
|
|
20240923,144700,4624984030,4245,4245,4245,4240,763
|
|
20240923,144600,4621747595,4245,4245,4245,4240,955
|
|
20240923,144500,4617698375,4250,4245,4250,4245,239
|
|
20240923,144400,4616682890,4240,4240,4245,4240,1982
|
|
20240923,144300,4608279200,4245,4250,4250,4245,2200
|
|
20240923,144200,4598935025,4250,4250,4255,4250,183
|
|
20240923,144100,4598157260,4250,4250,4255,4240,330
|
|
20240923,144000,4596757150,4250,4245,4250,4240,96
|
|
20240923,143900,4596349515,4245,4250,4255,4240,4877
|
|
20240923,143800,4575651875,4255,4255,4255,4250,441
|
|
20240923,143700,4573777455,4255,4245,4255,4245,5802
|
|
20240923,143600,4549136870,4245,4245,4245,4240,212
|
|
20240923,143500,4548236950,4245,4245,4245,4240,450
|
|
20240923,143400,4546327140,4245,4240,4245,4240,2277
|
|
20240923,143300,4536671230,4235,4235,4235,4235,567
|
|
20240923,143200,4534269985,4240,4240,4245,4240,56
|
|
20240923,143100,4534032505,4235,4240,4240,4235,773
|
|
20240923,143000,4530755230,4240,4235,4240,4235,47
|
|
20240923,142900,4530556180,4235,4230,4235,4225,4210
|
|
20240923,142800,4512728880,4235,4225,4235,4225,4997
|
|
20240923,142700,4491600775,4230,4240,4240,4225,5164
|
|
20240923,142600,4469777485,4245,4240,4245,4235,779
|
|
20240923,142500,4466474495,4230,4240,4245,4230,1390
|
|
20240923,142400,4460588700,4240,4230,4250,4230,6490
|
|
20240923,142300,4433105895,4230,4230,4230,4225,1129
|
|
20240923,142200,4428333760,4230,4230,4235,4225,3936
|
|
20240923,142100,4411700475,4235,4250,4250,4230,3960
|
|
20240923,142000,4394943505,4230,4240,4250,4225,16117
|
|
20240923,141900,4326782190,4235,4250,4250,4235,35767
|
|
20240923,141800,4175110320,4250,4255,4255,4250,3599
|
|
20240923,141700,4159810625,4255,4250,4255,4250,1616
|
|
20240923,141600,4152941370,4250,4250,4255,4245,3277
|
|
20240923,141500,4139020980,4255,4265,4265,4250,29641
|
|
20240923,141400,4012922655,4270,4265,4270,4265,448
|
|
20240923,141300,4011011350,4265,4270,4270,4265,2746
|
|
20240923,141200,3999299635,4270,4270,4270,4270,62
|
|
20240923,141100,3999034895,4270,4270,4270,4265,1660
|
|
20240923,141000,3991954195,4265,4270,4270,4265,22
|
|
20240923,140900,3991860265,4270,4270,4270,4265,899
|
|
20240923,140800,3988023135,4270,4270,4270,4265,152
|
|
20240923,140700,3987374595,4270,4270,4270,4270,21
|
|
20240923,140600,3987284925,4270,4265,4270,4265,497
|
|
20240923,140500,3985164885,4270,4270,4270,4270,59
|
|
20240923,140400,3984912955,4270,4270,4270,4270,102
|
|
20240923,140300,3984477415,4260,4265,4265,4260,156
|
|
20240923,140200,3983812845,4270,4270,4270,4265,147
|
|
20240923,140100,3983185760,4265,4275,4275,4265,223
|
|
20240923,140000,3982234630,4275,4260,4275,4260,285
|
|
20240923,135900,3981020395,4265,4265,4265,4260,728
|
|
20240923,135800,3977918680,4265,4275,4275,4265,841
|
|
20240923,135700,3974330630,4275,4275,4275,4275,0
|
|
20240923,135600,3974330630,4275,4275,4275,4275,1
|
|
20240923,135500,3974326355,4270,4270,4270,4270,27
|
|
20240923,135400,3974211065,4275,4265,4275,4265,491
|
|
20240923,135300,3972115085,4265,4270,4270,4265,425
|
|
20240923,135200,3970301650,4270,4270,4270,4265,119
|
|
20240923,135100,3969793960,4270,4270,4270,4265,13
|
|
20240923,135000,3969738455,4265,4265,4265,4260,880
|
|
20240923,134900,3965985655,4270,4265,4270,4265,136
|
|
20240923,134800,3965405570,4270,4270,4270,4260,4537
|
|
20240923,134700,3946076555,4270,4270,4270,4265,183
|
|
20240923,134600,3945295730,4260,4265,4270,4255,125
|
|
20240923,134500,3944763280,4270,4270,4270,4270,0
|
|
20240923,134400,3944763280,4270,4270,4270,4260,928
|
|
20240923,134300,3940809490,4260,4260,4260,4260,2
|
|
20240923,134200,3940800970,4270,4265,4270,4265,320
|
|
20240923,134100,3939434580,4265,4260,4270,4260,190
|
|
20240923,134000,3938625125,4260,4270,4270,4260,6
|
|
20240923,133900,3938599515,4270,4270,4270,4265,236
|
|
20240923,133800,3937591930,4270,4260,4270,4255,31
|
|
20240923,133700,3937459820,4255,4260,4270,4255,1199
|
|
20240923,133600,3932358000,4265,4250,4270,4250,224
|
|
20240923,133500,3931405615,4255,4260,4270,4255,2545
|
|
20240923,133400,3920575080,4265,4260,4270,4255,1677
|
|
20240923,133300,3913431040,4270,4255,4270,4255,1633
|
|
20240923,133200,3906481695,4255,4270,4270,4255,4725
|
|
20240923,133100,3886376730,4255,4270,4270,4255,4932
|
|
20240923,133000,3865383810,4280,4270,4280,4265,562
|
|
20240923,132900,3862985360,4270,4260,4270,4255,996
|
|
20240923,132800,3858746705,4270,4265,4270,4260,1955
|
|
20240923,132700,3850417675,4260,4265,4270,4260,625
|
|
20240923,132600,3847754015,4270,4270,4270,4270,1498
|
|
20240923,132500,3841357555,4260,4265,4270,4260,7975
|
|
20240923,132400,3807371805,4270,4270,4270,4270,6223
|
|
20240923,132300,3780799595,4270,4265,4270,4260,14252
|
|
20240923,132200,3720079675,4265,4275,4280,4265,8027
|
|
20240923,132100,3685829895,4280,4280,4285,4270,298
|
|
20240923,132000,3684555850,4280,4285,4285,4275,992
|
|
20240923,131900,3680310750,4280,4280,4285,4270,5822
|
|
20240923,131800,3655425700,4275,4290,4290,4275,1801
|
|
20240923,131700,3647712305,4290,4285,4290,4270,2329
|
|
20240923,131600,3637754500,4285,4285,4285,4270,9067
|
|
20240923,131500,3599025935,4285,4280,4290,4275,3408
|
|
20240923,131400,3584433760,4280,4270,4285,4270,647
|
|
20240923,131300,3581670260,4275,4285,4285,4270,810
|
|
20240923,131200,3578209300,4285,4280,4285,4275,218
|
|
20240923,131100,3577276945,4270,4280,4290,4265,4816
|
|
20240923,131000,3556710685,4290,4290,4290,4270,2836
|
|
20240923,130900,3544593050,4290,4300,4300,4275,2234
|
|
20240923,130800,3535023940,4300,4285,4310,4275,7395
|
|
20240923,130700,3503257320,4290,4285,4290,4270,10352
|
|
20240923,130600,3458937345,4295,4310,4310,4280,62138
|
|
20240923,130500,3192545985,4315,4290,4315,4285,23010
|
|
20240923,130400,3093596110,4290,4285,4290,4285,796
|
|
20240923,130300,3090183960,4285,4285,4285,4285,132
|
|
20240923,130200,3089618340,4285,4275,4285,4275,560
|
|
20240923,130100,3087219090,4275,4275,4275,4275,1993
|
|
20240923,130000,3078699015,4275,4275,4275,4275,457
|
|
20240923,125900,3076745340,4280,4290,4290,4280,987
|
|
20240923,125800,3072519980,4290,4290,4290,4280,2724
|
|
20240923,125700,3060840215,4290,4285,4290,4285,1418
|
|
20240923,125600,3054764075,4285,4285,4285,4280,5624
|
|
20240923,125500,3030665260,4285,4285,4285,4280,1630
|
|
20240923,125400,3023686560,4285,4285,4285,4285,2
|
|
20240923,125300,3023677990,4285,4275,4285,4275,2918
|
|
20240923,125200,3011187855,4275,4280,4280,4275,384
|
|
20240923,125100,3009546250,4275,4275,4275,4275,11
|
|
20240923,125000,3009499225,4275,4275,4275,4275,859
|
|
20240923,124900,3005827000,4275,4275,4275,4275,164
|
|
20240923,124800,3005125900,4270,4270,4270,4270,0
|
|
20240923,124700,3005125900,4270,4270,4275,4270,1453
|
|
20240923,124600,2998916885,4270,4270,4270,4270,294
|
|
20240923,124500,2997661505,4270,4270,4270,4270,142
|
|
20240923,124400,2997055165,4270,4270,4270,4270,0
|
|
20240923,124300,2997055165,4270,4270,4270,4270,1066
|
|
20240923,124200,2992503345,4265,4265,4265,4265,310
|
|
20240923,124100,2991181195,4265,4265,4265,4265,0
|
|
20240923,124000,2991181195,4265,4265,4265,4265,615
|
|
20240923,123900,2988558220,4265,4265,4265,4265,211
|
|
20240923,123800,2987658305,4265,4270,4270,4265,70
|
|
20240923,123700,2987359735,4270,4270,4270,4270,54
|
|
20240923,123600,2987129155,4270,4265,4270,4265,1205
|
|
20240923,123500,2981988645,4265,4270,4270,4265,1537
|
|
20240923,123400,2975430790,4275,4275,4275,4270,1886
|
|
20240923,123300,2967368145,4275,4275,4275,4275,50
|
|
20240923,123200,2967154395,4265,4265,4265,4265,0
|
|
20240923,123100,2967154395,4265,4265,4265,4265,83
|
|
20240923,123000,2966800400,4260,4265,4265,4260,2663
|
|
20240923,122900,2955446780,4270,4270,4270,4270,1195
|
|
20240923,122800,2950344130,4270,4270,4270,4265,680
|
|
20240923,122700,2947443625,4270,4270,4270,4270,495
|
|
20240923,122600,2945329975,4265,4270,4270,4265,2004
|
|
20240923,122500,2936782895,4265,4270,4270,4265,2029
|
|
20240923,122400,2928126945,4270,4270,4270,4270,407
|
|
20240923,122300,2926389055,4270,4275,4275,4270,815
|
|
20240923,122200,2922909000,4270,4280,4280,4270,135
|
|
20240923,122100,2922331390,4275,4275,4275,4275,500
|
|
20240923,122000,2920193890,4275,4275,4275,4275,1618
|
|
20240923,121900,2913276940,4280,4280,4280,4280,1482
|
|
20240923,121800,2906933980,4280,4280,4280,4280,40
|
|
20240923,121700,2906762780,4280,4275,4280,4275,33
|
|
20240923,121600,2906621570,4280,4280,4280,4280,120
|
|
20240923,121500,2906107970,4280,4280,4280,4275,530
|
|
20240923,121400,2903839590,4280,4280,4280,4275,495
|
|
20240923,121300,2901721010,4280,4280,4285,4280,3095
|
|
20240923,121200,2888473245,4275,4275,4280,4275,2106
|
|
20240923,121100,2879470090,4270,4270,4275,4270,914
|
|
20240923,121000,2875566420,4270,4275,4275,4270,68
|
|
20240923,120900,2875275725,4270,4265,4270,4265,370
|
|
20240923,120800,2873696190,4265,4275,4275,4265,5537
|
|
20240923,120700,2850077210,4280,4275,4280,4275,263
|
|
20240923,120600,2848952360,4280,4275,4280,4275,5235
|
|
20240923,120500,2826549050,4275,4280,4280,4270,802
|
|
20240923,120400,2823124485,4280,4265,4280,4265,1092
|
|
20240923,120300,2818463270,4270,4280,4280,4270,7056
|
|
20240923,120200,2788331555,4280,4275,4280,4270,130
|
|
20240923,120100,2787775820,4275,4270,4275,4270,386
|
|
20240923,120000,2786125680,4270,4270,4275,4270,246
|
|
20240923,115900,2785074235,4270,4275,4275,4270,514
|
|
20240923,115800,2782876905,4275,4280,4280,4275,3047
|
|
20240923,115700,2769850085,4280,4280,4280,4280,53
|
|
20240923,115600,2769623245,4280,4275,4280,4275,1496
|
|
20240923,115500,2763220370,4280,4275,4280,4275,17
|
|
20240923,115400,2763147665,4275,4275,4275,4275,965
|
|
20240923,115300,2759022290,4275,4275,4275,4275,71
|
|
20240923,115200,2758718765,4275,4270,4275,4265,9197
|
|
20240923,115100,2719412035,4265,4270,4270,4265,1308
|
|
20240923,115000,2713828625,4275,4275,4275,4270,63
|
|
20240923,114900,2713559605,4275,4270,4275,4270,3102
|
|
20240923,114800,2700299060,4270,4270,4270,4270,1240
|
|
20240923,114700,2695004260,4265,4265,4265,4265,99
|
|
20240923,114600,2694582025,4265,4260,4265,4260,2170
|
|
20240923,114500,2685332075,4260,4260,4260,4260,118
|
|
20240923,114400,2684829395,4260,4260,4260,4260,1132
|
|
20240923,114300,2680007075,4260,4260,4260,4255,130
|
|
20240923,114200,2679453525,4255,4255,4255,4255,140
|
|
20240923,114100,2678857825,4260,4255,4260,4255,498
|
|
20240923,114000,2676738785,4260,4255,4260,4255,759
|
|
20240923,113900,2673509205,4255,4255,4255,4255,0
|
|
20240923,113800,2673509205,4255,4255,4255,4255,806
|
|
20240923,113700,2670079675,4255,4255,4260,4255,1056
|
|
20240923,113600,2665586145,4255,4255,4255,4255,0
|
|
20240923,113500,2665586145,4255,4260,4260,4255,1082
|
|
20240923,113400,2660982230,4260,4255,4260,4255,2395
|
|
20240923,113300,2650786005,4255,4255,4255,4255,17
|
|
20240923,113200,2650713670,4255,4255,4255,4255,33
|
|
20240923,113100,2650573255,4260,4265,4265,4260,1817
|
|
20240923,113000,2642829820,4265,4260,4275,4260,753
|
|
20240923,112900,2639614640,4265,4255,4265,4255,1547
|
|
20240923,112800,2633026455,4260,4265,4270,4255,2713
|
|
20240923,112700,2621468845,4265,4260,4265,4260,1922
|
|
20240923,112600,2613279015,4260,4265,4265,4260,2452
|
|
20240923,112500,2602822500,4265,4275,4275,4265,255
|
|
20240923,112400,2601734815,4275,4275,4275,4275,1756
|
|
20240923,112300,2594227915,4275,4275,4275,4275,3601
|
|
20240923,112200,2578833640,4275,4275,4275,4275,10
|
|
20240923,112100,2578790890,4275,4275,4275,4275,424
|
|
20240923,112000,2576978290,4275,4275,4275,4275,0
|
|
20240923,111900,2576978290,4275,4260,4275,4260,1193
|
|
20240923,111800,2571895945,4260,4275,4275,4260,1833
|
|
20240923,111700,2564077535,4275,4270,4275,4270,24
|
|
20240923,111600,2563974940,4275,4265,4275,4265,1857
|
|
20240923,111500,2556043165,4260,4265,4265,4260,4216
|
|
20240923,111400,2538066280,4265,4265,4265,4265,361
|
|
20240923,111300,2536526615,4260,4265,4265,4260,55
|
|
20240923,111200,2536292065,4260,4260,4260,4260,1
|
|
20240923,111100,2536287805,4260,4260,4260,4260,1035
|
|
20240923,111000,2531878705,4260,4260,4260,4260,468
|
|
20240923,110900,2529885025,4265,4265,4265,4265,0
|
|
20240923,110800,2529885025,4265,4265,4265,4265,450
|
|
20240923,110700,2527965775,4270,4270,4270,4270,581
|
|
20240923,110600,2525484905,4270,4265,4270,4265,775
|
|
20240923,110500,2522179525,4270,4270,4270,4270,2357
|
|
20240923,110400,2512115135,4270,4265,4270,4265,1412
|
|
20240923,110300,2506090080,4270,4265,4270,4265,333
|
|
20240923,110200,2504668205,4265,4270,4270,4265,675
|
|
20240923,110100,2501786960,4270,4265,4270,4265,271
|
|
20240923,110000,2500630110,4265,4275,4275,4265,2186
|
|
20240923,105900,2491296840,4270,4270,4270,4270,1
|
|
20240923,105800,2491292570,4275,4270,4275,4270,111
|
|
20240923,105700,2490818595,4275,4275,4275,4275,7
|
|
20240923,105600,2490788670,4270,4275,4275,4270,1132
|
|
20240923,105500,2485954940,4270,4270,4275,4270,485
|
|
20240923,105400,2483883740,4270,4275,4275,4270,63
|
|
20240923,105300,2483614610,4275,4260,4275,4260,2801
|
|
20240923,105200,2471642765,4260,4260,4260,4260,800
|
|
20240923,105100,2468234765,4260,4260,4260,4260,2307
|
|
20240923,105000,2458406945,4260,4270,4270,4260,3431
|
|
20240923,104900,2443770300,4270,4270,4275,4270,468
|
|
20240923,104800,2441771625,4270,4270,4270,4270,0
|
|
20240923,104700,2441771625,4270,4275,4275,4270,2015
|
|
20240923,104600,2433163240,4275,4270,4275,4270,767
|
|
20240923,104500,2429887645,4275,4275,4275,4270,941
|
|
20240923,104400,2425866375,4275,4270,4275,4270,3642
|
|
20240923,104300,2410312535,4270,4270,4275,4255,230
|
|
20240923,104200,2409330250,4270,4255,4275,4255,2582
|
|
20240923,104100,2398334290,4255,4255,4255,4255,6084
|
|
20240923,104000,2372446870,4260,4260,4265,4260,1683
|
|
20240923,103900,2365277285,4260,4260,4265,4260,256
|
|
20240923,103800,2364186720,4265,4260,4265,4260,1174
|
|
20240923,103700,2359181660,4260,4265,4265,4260,2243
|
|
20240923,103600,2349624450,4275,4265,4275,4265,20
|
|
20240923,103500,2349539130,4265,4265,4265,4265,506
|
|
20240923,103400,2347381040,4265,4265,4270,4265,122
|
|
20240923,103300,2346860705,4265,4265,4270,4260,3362
|
|
20240923,103200,2332530210,4265,4270,4275,4265,3715
|
|
20240923,103100,2316679600,4275,4275,4275,4265,4051
|
|
20240923,103000,2299370015,4275,4280,4280,4275,2365
|
|
20240923,102900,2289249935,4280,4275,4280,4265,5347
|
|
20240923,102800,2266397150,4275,4270,4275,4270,819
|
|
20240923,102700,2262897775,4270,4265,4270,4265,1073
|
|
20240923,102600,2258321065,4265,4265,4270,4265,891
|
|
20240923,102500,2254520645,4265,4265,4265,4265,650
|
|
20240923,102400,2251748395,4265,4260,4275,4260,924
|
|
20240923,102300,2247806365,4265,4260,4270,4260,410
|
|
20240923,102200,2246058530,4260,4265,4275,4260,106
|
|
20240923,102100,2245605845,4265,4250,4265,4250,6219
|
|
20240923,102000,2219173615,4255,4260,4260,4255,4364
|
|
20240923,101900,2200590145,4260,4255,4260,4255,756
|
|
20240923,101800,2197371000,4255,4255,4260,4255,577
|
|
20240923,101700,2194915795,4255,4260,4260,4255,722
|
|
20240923,101600,2191842355,4260,4265,4265,4260,1289
|
|
20240923,101500,2186351200,4265,4270,4270,4265,1036
|
|
20240923,101400,2181928335,4270,4270,4280,4265,8194
|
|
20240923,101300,2146909350,4270,4265,4270,4255,3113
|
|
20240923,101200,2133628020,4265,4255,4265,4250,2676
|
|
20240923,101100,2122238340,4250,4250,4255,4250,1496
|
|
20240923,101000,2115879905,4250,4255,4255,4250,301
|
|
20240923,100900,2114599155,4255,4250,4255,4245,2781
|
|
20240923,100800,2102790785,4250,4250,4250,4245,6219
|
|
20240923,100700,2076361225,4250,4255,4255,4250,1520
|
|
20240923,100600,2069894910,4255,4255,4265,4255,1730
|
|
20240923,100500,2062533710,4255,4260,4260,4255,1009
|
|
20240923,100400,2058236960,4255,4255,4260,4255,1034
|
|
20240923,100300,2053837175,4255,4260,4260,4250,1386
|
|
20240923,100200,2047938185,4255,4260,4260,4255,4550
|
|
20240923,100100,2028562435,4260,4270,4275,4260,2551
|
|
20240923,100000,2017679940,4270,4270,4275,4270,80
|
|
20240923,095900,2017338330,4270,4270,4275,4265,664
|
|
20240923,095800,2014503100,4270,4275,4275,4265,3742
|
|
20240923,095700,1998524580,4270,4265,4270,4265,50
|
|
20240923,095600,1998311325,4265,4250,4265,4250,1602
|
|
20240923,095500,1991493875,4250,4250,4255,4250,1125
|
|
20240923,095400,1986712620,4250,4255,4255,4250,1206
|
|
20240923,095300,1981582415,4270,4265,4270,4255,60
|
|
20240923,095200,1981327000,4265,4270,4270,4255,4553
|
|
20240923,095100,1961929400,4270,4270,4270,4265,2914
|
|
20240923,095000,1949491300,4270,4280,4280,4265,3758
|
|
20240923,094900,1933439205,4280,4280,4285,4275,18106
|
|
20240923,094800,1855942755,4275,4270,4280,4270,2341
|
|
20240923,094700,1845934340,4280,4270,4280,4265,1719
|
|
20240923,094600,1838596140,4280,4265,4280,4260,3421
|
|
20240923,094500,1823979965,4265,4265,4275,4265,3560
|
|
20240923,094400,1808788675,4270,4275,4275,4265,4548
|
|
20240923,094300,1789359670,4280,4275,4290,4275,5804
|
|
20240923,094200,1764507640,4270,4270,4280,4265,5564
|
|
20240923,094100,1740739505,4270,4250,4270,4250,5141
|
|
20240923,094000,1718828300,4255,4235,4255,4235,1676
|
|
20240923,093900,1711720415,4235,4230,4235,4230,754
|
|
20240923,093800,1708528225,4235,4235,4235,4225,2090
|
|
20240923,093700,1699696275,4230,4235,4235,4225,1184
|
|
20240923,093600,1694688140,4235,4235,4240,4230,3090
|
|
20240923,093500,1681598870,4240,4245,4255,4235,3891
|
|
20240923,093400,1665100635,4250,4255,4255,4240,1634
|
|
20240923,093300,1658154900,4255,4250,4255,4245,2571
|
|
20240923,093200,1647229070,4250,4245,4250,4240,2335
|
|
20240923,093100,1637322860,4245,4245,4250,4240,1515
|
|
20240923,093000,1630892925,4245,4235,4245,4235,2201
|
|
20240923,092900,1621559245,4240,4235,4245,4235,763
|
|
20240923,092800,1618324115,4235,4240,4240,4235,2256
|
|
20240923,092700,1608762725,4235,4225,4240,4225,4005
|
|
20240923,092600,1591816860,4220,4220,4220,4215,781
|
|
20240923,092500,1588523540,4215,4210,4215,4205,3099
|
|
20240923,092400,1575465840,4205,4210,4215,4205,3338
|
|
20240923,092300,1561416435,4210,4215,4220,4210,4863
|
|
20240923,092200,1540930190,4215,4220,4220,4215,1607
|
|
20240923,092100,1534156660,4215,4215,4230,4215,1884
|
|
20240923,092000,1526211070,4230,4240,4240,4215,5860
|
|
20240923,091900,1501426625,4230,4230,4240,4220,1105
|
|
20240923,091800,1496749785,4235,4210,4235,4210,5521
|
|
20240923,091700,1473436125,4205,4220,4220,4205,4576
|
|
20240923,091600,1454166100,4210,4210,4215,4205,5558
|
|
20240923,091500,1430784030,4205,4215,4215,4205,7699
|
|
20240923,091400,1398396775,4210,4215,4220,4210,4856
|
|
20240923,091300,1377932830,4215,4215,4230,4210,7912
|
|
20240923,091200,1344598245,4215,4250,4265,4210,26862
|
|
20240923,091100,1230939185,4250,4230,4260,4230,13707
|
|
20240923,091000,1172753900,4230,4230,4235,4230,712
|
|
20240923,090900,1169741190,4235,4230,4235,4215,9412
|
|
20240923,090800,1130035840,4230,4260,4265,4230,17463
|
|
20240923,090700,1055976740,4255,4280,4285,4250,12262
|
|
20240923,090600,1003675190,4280,4270,4295,4270,12252
|
|
20240923,090500,951160305,4270,4265,4280,4250,19179
|
|
20240923,090400,869338440,4270,4240,4275,4240,14653
|
|
20240923,090300,806906095,4240,4230,4265,4230,16543
|
|
20240923,090200,736548290,4230,4195,4240,4195,11963
|
|
20240923,090100,686193840,4195,4210,4215,4190,57212
|
|
20240923,090000,445799025,4210,4240,4240,4200,83196
|