748 lines
38 KiB
CSV
748 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,212500,31128097375,4275,4275,4275,4275,39920
|
|
20240924,212400,31128097375,4275,4275,4275,4275,0
|
|
20240924,212300,31128097375,4275,4275,4275,4275,0
|
|
20240924,212200,31128097375,4275,4275,4275,4275,0
|
|
20240924,212100,31128097375,4275,4275,4275,4275,0
|
|
20240924,212000,31128097375,4275,4275,4275,4275,0
|
|
20240924,211900,31128097375,4275,4275,4275,4275,0
|
|
20240924,211800,31128097375,4275,4275,4275,4275,0
|
|
20240924,211700,31128097375,4275,4275,4275,4275,0
|
|
20240924,211600,31128097375,4275,4275,4275,4275,0
|
|
20240924,211500,31128097375,4275,4275,4275,4275,0
|
|
20240924,211400,31128097375,4275,4275,4275,4275,0
|
|
20240924,211300,31128097375,4275,4275,4275,4275,0
|
|
20240924,211200,31128097375,4275,4275,4275,4275,0
|
|
20240924,211100,31128097375,4275,4275,4275,4275,0
|
|
20240924,211000,31128097375,4275,4275,4275,4275,0
|
|
20240924,210900,31128097375,4275,4275,4275,4275,0
|
|
20240924,210800,31128097375,4275,4275,4275,4275,0
|
|
20240924,210700,31128097375,4275,4275,4275,4275,0
|
|
20240924,210600,31128097375,4275,4275,4275,4275,0
|
|
20240924,210500,31128097375,4275,4275,4275,4275,0
|
|
20240924,210400,31128097375,4275,4275,4275,4275,0
|
|
20240924,210300,31128097375,4275,4275,4275,4275,0
|
|
20240924,210200,31128097375,4275,4275,4275,4275,0
|
|
20240924,210100,31128097375,4275,4275,4275,4275,0
|
|
20240924,210000,31128097375,4275,4275,4275,4275,0
|
|
20240924,205900,31128097375,4275,4275,4275,4275,0
|
|
20240924,205800,31128097375,4275,4275,4275,4275,0
|
|
20240924,205700,31128097375,4275,4275,4275,4275,0
|
|
20240924,205600,31128097375,4275,4275,4275,4275,0
|
|
20240924,205500,31128097375,4275,4275,4275,4275,39920
|
|
20240924,205400,31128097375,4275,4275,4275,4275,0
|
|
20240924,205300,31128097375,4275,4275,4275,4275,0
|
|
20240924,205200,31128097375,4275,4275,4275,4275,0
|
|
20240924,205100,31128097375,4275,4275,4275,4275,0
|
|
20240924,205000,31128097375,4275,4275,4275,4275,0
|
|
20240924,204900,31128097375,4275,4275,4275,4275,0
|
|
20240924,204800,31128097375,4275,4275,4275,4275,0
|
|
20240924,204700,31128097375,4275,4275,4275,4275,0
|
|
20240924,204600,31128097375,4275,4275,4275,4275,0
|
|
20240924,204500,31128097375,4275,4275,4275,4275,0
|
|
20240924,204400,31128097375,4275,4275,4275,4275,0
|
|
20240924,204300,31128097375,4275,4275,4275,4275,0
|
|
20240924,204200,31128097375,4275,4275,4275,4275,0
|
|
20240924,204100,31128097375,4275,4275,4275,4275,0
|
|
20240924,204000,31128097375,4275,4275,4275,4275,0
|
|
20240924,203900,31128097375,4275,4275,4275,4275,0
|
|
20240924,203800,31128097375,4275,4275,4275,4275,0
|
|
20240924,203700,31128097375,4275,4275,4275,4275,0
|
|
20240924,203600,31128097375,4275,4275,4275,4275,0
|
|
20240924,203500,31128097375,4275,4275,4275,4275,0
|
|
20240924,203400,31128097375,4275,4275,4275,4275,0
|
|
20240924,203300,31128097375,4275,4275,4275,4275,0
|
|
20240924,203200,31128097375,4275,4275,4275,4275,0
|
|
20240924,203100,31128097375,4275,4275,4275,4275,0
|
|
20240924,203000,31128097375,4275,4275,4275,4275,0
|
|
20240924,202900,31128097375,4275,4275,4275,4275,0
|
|
20240924,202800,31128097375,4275,4275,4275,4275,0
|
|
20240924,202700,31128097375,4275,4275,4275,4275,0
|
|
20240924,202600,31128097375,4275,4275,4275,4275,0
|
|
20240924,202500,31128097375,4275,4275,4275,4275,39920
|
|
20240924,202400,31128097375,4275,4275,4275,4275,0
|
|
20240924,202300,31128097375,4275,4275,4275,4275,0
|
|
20240924,202200,31128097375,4275,4275,4275,4275,0
|
|
20240924,202100,31128097375,4275,4275,4275,4275,0
|
|
20240924,202000,31128097375,4275,4275,4275,4275,0
|
|
20240924,201900,31128097375,4275,4275,4275,4275,0
|
|
20240924,201800,31128097375,4275,4275,4275,4275,0
|
|
20240924,201700,31128097375,4275,4275,4275,4275,0
|
|
20240924,201600,31128097375,4275,4275,4275,4275,0
|
|
20240924,201500,31128097375,4275,4275,4275,4275,0
|
|
20240924,201400,31128097375,4275,4275,4275,4275,0
|
|
20240924,201300,31128097375,4275,4275,4275,4275,0
|
|
20240924,201200,31128097375,4275,4275,4275,4275,0
|
|
20240924,201100,31128097375,4275,4275,4275,4275,0
|
|
20240924,201000,31128097375,4275,4275,4275,4275,0
|
|
20240924,200900,31128097375,4275,4275,4275,4275,0
|
|
20240924,200800,31128097375,4275,4275,4275,4275,0
|
|
20240924,200700,31128097375,4275,4275,4275,4275,0
|
|
20240924,200600,31128097375,4275,4275,4275,4275,0
|
|
20240924,200500,31128097375,4275,4275,4275,4275,0
|
|
20240924,200400,31128097375,4275,4275,4275,4275,0
|
|
20240924,200300,31128097375,4275,4275,4275,4275,0
|
|
20240924,200200,31128097375,4275,4275,4275,4275,0
|
|
20240924,200100,31128097375,4275,4275,4275,4275,0
|
|
20240924,200000,31128097375,4275,4275,4275,4275,0
|
|
20240924,195900,31128097375,4275,4275,4275,4275,0
|
|
20240924,195800,31128097375,4275,4275,4275,4275,0
|
|
20240924,195700,31128097375,4275,4275,4275,4275,0
|
|
20240924,195600,31128097375,4275,4275,4275,4275,0
|
|
20240924,195500,31128097375,4275,4275,4275,4275,39920
|
|
20240924,195400,31128097375,4275,4275,4275,4275,0
|
|
20240924,195300,31128097375,4275,4275,4275,4275,0
|
|
20240924,195200,31128097375,4275,4275,4275,4275,0
|
|
20240924,195100,31128097375,4275,4275,4275,4275,0
|
|
20240924,195000,31128097375,4275,4275,4275,4275,0
|
|
20240924,194900,31128097375,4275,4275,4275,4275,0
|
|
20240924,194800,31128097375,4275,4275,4275,4275,0
|
|
20240924,194700,31128097375,4275,4275,4275,4275,0
|
|
20240924,194600,31128097375,4275,4275,4275,4275,0
|
|
20240924,194500,31128097375,4275,4275,4275,4275,0
|
|
20240924,194400,31128097375,4275,4275,4275,4275,0
|
|
20240924,194300,31128097375,4275,4275,4275,4275,0
|
|
20240924,194200,31128097375,4275,4275,4275,4275,0
|
|
20240924,194100,31128097375,4275,4275,4275,4275,0
|
|
20240924,194000,31128097375,4275,4275,4275,4275,0
|
|
20240924,193900,31128097375,4275,4275,4275,4275,0
|
|
20240924,193800,31128097375,4275,4275,4275,4275,0
|
|
20240924,193700,31128097375,4275,4275,4275,4275,0
|
|
20240924,193600,31128097375,4275,4275,4275,4275,0
|
|
20240924,193500,31128097375,4275,4275,4275,4275,0
|
|
20240924,193400,31128097375,4275,4275,4275,4275,0
|
|
20240924,193300,31128097375,4275,4275,4275,4275,0
|
|
20240924,193200,31128097375,4275,4275,4275,4275,0
|
|
20240924,193100,31128097375,4275,4275,4275,4275,0
|
|
20240924,193000,31128097375,4275,4275,4275,4275,0
|
|
20240924,192900,31128097375,4275,4275,4275,4275,0
|
|
20240924,192800,31128097375,4275,4275,4275,4275,0
|
|
20240924,192700,31128097375,4275,4275,4275,4275,0
|
|
20240924,192600,31128097375,4275,4275,4275,4275,0
|
|
20240924,192500,31128097375,4275,4275,4275,4275,39920
|
|
20240924,192400,31128097375,4275,4275,4275,4275,0
|
|
20240924,192300,31128097375,4275,4275,4275,4275,0
|
|
20240924,192200,31128097375,4275,4275,4275,4275,0
|
|
20240924,192100,31128097375,4275,4275,4275,4275,0
|
|
20240924,192000,31128097375,4275,4275,4275,4275,0
|
|
20240924,191900,31128097375,4275,4275,4275,4275,0
|
|
20240924,191800,31128097375,4275,4275,4275,4275,0
|
|
20240924,191700,31128097375,4275,4275,4275,4275,0
|
|
20240924,191600,31128097375,4275,4275,4275,4275,0
|
|
20240924,191500,31128097375,4275,4275,4275,4275,0
|
|
20240924,191400,31128097375,4275,4275,4275,4275,0
|
|
20240924,191300,31128097375,4275,4275,4275,4275,0
|
|
20240924,191200,31128097375,4275,4275,4275,4275,0
|
|
20240924,191100,31128097375,4275,4275,4275,4275,0
|
|
20240924,191000,31128097375,4275,4275,4275,4275,0
|
|
20240924,190900,31128097375,4275,4275,4275,4275,0
|
|
20240924,190800,31128097375,4275,4275,4275,4275,0
|
|
20240924,190700,31128097375,4275,4275,4275,4275,0
|
|
20240924,190600,31128097375,4275,4275,4275,4275,0
|
|
20240924,190500,31128097375,4275,4275,4275,4275,0
|
|
20240924,190400,31128097375,4275,4275,4275,4275,0
|
|
20240924,190300,31128097375,4275,4275,4275,4275,0
|
|
20240924,190200,31128097375,4275,4275,4275,4275,0
|
|
20240924,190100,31128097375,4275,4275,4275,4275,0
|
|
20240924,190000,31128097375,4275,4275,4275,4275,0
|
|
20240924,185900,31128097375,4275,4275,4275,4275,0
|
|
20240924,185800,31128097375,4275,4275,4275,4275,0
|
|
20240924,185700,31128097375,4275,4275,4275,4275,0
|
|
20240924,185600,31128097375,4275,4275,4275,4275,0
|
|
20240924,185500,31128097375,4275,4275,4275,4275,39920
|
|
20240924,185400,31128097375,4275,4275,4275,4275,0
|
|
20240924,185300,31128097375,4275,4275,4275,4275,0
|
|
20240924,185200,31128097375,4275,4275,4275,4275,0
|
|
20240924,185100,31128097375,4275,4275,4275,4275,0
|
|
20240924,185000,31128097375,4275,4275,4275,4275,0
|
|
20240924,184900,31128097375,4275,4275,4275,4275,0
|
|
20240924,184800,31128097375,4275,4275,4275,4275,0
|
|
20240924,184700,31128097375,4275,4275,4275,4275,0
|
|
20240924,184600,31128097375,4275,4275,4275,4275,0
|
|
20240924,184500,31128097375,4275,4275,4275,4275,0
|
|
20240924,184400,31128097375,4275,4275,4275,4275,0
|
|
20240924,184300,31128097375,4275,4275,4275,4275,0
|
|
20240924,184200,31128097375,4275,4275,4275,4275,0
|
|
20240924,184100,31128097375,4275,4275,4275,4275,0
|
|
20240924,184000,31128097375,4275,4275,4275,4275,0
|
|
20240924,183900,31128097375,4275,4275,4275,4275,0
|
|
20240924,183800,31128097375,4275,4275,4275,4275,0
|
|
20240924,183700,31128097375,4275,4275,4275,4275,0
|
|
20240924,183600,31128097375,4275,4275,4275,4275,0
|
|
20240924,183500,31128097375,4275,4275,4275,4275,0
|
|
20240924,183400,31128097375,4275,4275,4275,4275,0
|
|
20240924,183300,31128097375,4275,4275,4275,4275,0
|
|
20240924,183200,31128097375,4275,4275,4275,4275,0
|
|
20240924,183100,31128097375,4275,4275,4275,4275,0
|
|
20240924,183000,31128097375,4275,4275,4275,4275,0
|
|
20240924,182900,31128097375,4275,4275,4275,4275,0
|
|
20240924,182800,31128097375,4275,4275,4275,4275,0
|
|
20240924,182700,31128097375,4275,4275,4275,4275,0
|
|
20240924,182600,31128097375,4275,4275,4275,4275,0
|
|
20240924,182500,31128097375,4275,4275,4275,4275,39920
|
|
20240924,182400,31128097375,4275,4275,4275,4275,0
|
|
20240924,182300,31128097375,4275,4275,4275,4275,0
|
|
20240924,182200,31128097375,4275,4275,4275,4275,0
|
|
20240924,182100,31128097375,4275,4275,4275,4275,0
|
|
20240924,182000,31128097375,4275,4275,4275,4275,0
|
|
20240924,181900,31128097375,4275,4275,4275,4275,0
|
|
20240924,181800,31128097375,4275,4275,4275,4275,0
|
|
20240924,181700,31128097375,4275,4275,4275,4275,0
|
|
20240924,181600,31128097375,4275,4275,4275,4275,0
|
|
20240924,181500,31128097375,4275,4275,4275,4275,0
|
|
20240924,181400,31128097375,4275,4275,4275,4275,0
|
|
20240924,181300,31128097375,4275,4275,4275,4275,0
|
|
20240924,181200,31128097375,4275,4275,4275,4275,0
|
|
20240924,181100,31128097375,4275,4275,4275,4275,0
|
|
20240924,181000,31128097375,4275,4275,4275,4275,0
|
|
20240924,180900,31128097375,4275,4275,4275,4275,0
|
|
20240924,180800,31128097375,4275,4275,4275,4275,0
|
|
20240924,180700,31128097375,4275,4275,4275,4275,0
|
|
20240924,180600,31128097375,4275,4275,4275,4275,0
|
|
20240924,180500,31128097375,4275,4275,4275,4275,0
|
|
20240924,180400,31128097375,4275,4275,4275,4275,0
|
|
20240924,180300,31128097375,4275,4275,4275,4275,0
|
|
20240924,180200,31128097375,4275,4275,4275,4275,0
|
|
20240924,180100,31128097375,4275,4275,4275,4275,0
|
|
20240924,180000,31128097375,4275,4275,4275,4275,0
|
|
20240924,175900,31128097375,4275,4275,4275,4275,0
|
|
20240924,175800,31128097375,4275,4275,4275,4275,0
|
|
20240924,175700,31128097375,4275,4275,4275,4275,0
|
|
20240924,175600,31128097375,4275,4275,4275,4275,0
|
|
20240924,175500,31128097375,4275,4275,4275,4275,39920
|
|
20240924,175400,31128097375,4275,4275,4275,4275,0
|
|
20240924,175300,31128097375,4275,4275,4275,4275,0
|
|
20240924,175200,31128097375,4275,4275,4275,4275,0
|
|
20240924,175100,31128097375,4275,4275,4275,4275,0
|
|
20240924,175000,31128097375,4275,4275,4275,4275,0
|
|
20240924,174900,31128097375,4275,4275,4275,4275,0
|
|
20240924,174800,31128097375,4275,4275,4275,4275,0
|
|
20240924,174700,31128097375,4275,4275,4275,4275,0
|
|
20240924,174600,31128097375,4275,4275,4275,4275,0
|
|
20240924,174500,31128097375,4275,4275,4275,4275,0
|
|
20240924,174400,31128097375,4275,4275,4275,4275,0
|
|
20240924,174300,31128097375,4275,4275,4275,4275,0
|
|
20240924,174200,31128097375,4275,4275,4275,4275,0
|
|
20240924,174100,31128097375,4275,4275,4275,4275,0
|
|
20240924,174000,31128097375,4275,4275,4275,4275,0
|
|
20240924,173900,31128097375,4275,4275,4275,4275,0
|
|
20240924,173800,31128097375,4275,4275,4275,4275,0
|
|
20240924,173700,31128097375,4275,4275,4275,4275,0
|
|
20240924,173600,31128097375,4275,4275,4275,4275,0
|
|
20240924,173500,31128097375,4275,4275,4275,4275,0
|
|
20240924,173400,31128097375,4275,4275,4275,4275,0
|
|
20240924,173300,31128097375,4275,4275,4275,4275,0
|
|
20240924,173200,31128097375,4275,4275,4275,4275,0
|
|
20240924,173100,31128097375,4275,4275,4275,4275,0
|
|
20240924,173000,31128097375,4275,4275,4275,4275,0
|
|
20240924,172900,31128097375,4275,4275,4275,4275,0
|
|
20240924,172800,31128097375,4275,4275,4275,4275,0
|
|
20240924,172700,31128097375,4275,4275,4275,4275,0
|
|
20240924,172600,31128097375,4275,4275,4275,4275,0
|
|
20240924,172500,31128097375,4275,4275,4275,4275,39920
|
|
20240924,172400,31128097375,4275,4275,4275,4275,0
|
|
20240924,172300,31128097375,4275,4275,4275,4275,0
|
|
20240924,172200,31128097375,4275,4275,4275,4275,0
|
|
20240924,172100,31128097375,4275,4275,4275,4275,0
|
|
20240924,172000,31128097375,4275,4275,4275,4275,0
|
|
20240924,171900,31128097375,4275,4275,4275,4275,0
|
|
20240924,171800,31128097375,4275,4275,4275,4275,0
|
|
20240924,171700,31128097375,4275,4275,4275,4275,0
|
|
20240924,171600,31128097375,4275,4275,4275,4275,0
|
|
20240924,171500,31128097375,4275,4275,4275,4275,0
|
|
20240924,171400,31128097375,4275,4275,4275,4275,0
|
|
20240924,171300,31128097375,4275,4275,4275,4275,0
|
|
20240924,171200,31128097375,4275,4275,4275,4275,0
|
|
20240924,171100,31128097375,4275,4275,4275,4275,0
|
|
20240924,171000,31128097375,4275,4275,4275,4275,0
|
|
20240924,170900,31128097375,4275,4275,4275,4275,0
|
|
20240924,170800,31128097375,4275,4275,4275,4275,0
|
|
20240924,170700,31128097375,4275,4275,4275,4275,0
|
|
20240924,170600,31128097375,4275,4275,4275,4275,0
|
|
20240924,170500,31128097375,4275,4275,4275,4275,0
|
|
20240924,170400,31128097375,4275,4275,4275,4275,0
|
|
20240924,170300,31128097375,4275,4275,4275,4275,0
|
|
20240924,170200,31128097375,4275,4275,4275,4275,0
|
|
20240924,170100,31128097375,4275,4275,4275,4275,0
|
|
20240924,170000,31128097375,4275,4275,4275,4275,0
|
|
20240924,165900,31128097375,4275,4275,4275,4275,0
|
|
20240924,165800,31128097375,4275,4275,4275,4275,0
|
|
20240924,165700,31128097375,4275,4275,4275,4275,0
|
|
20240924,165600,31128097375,4275,4275,4275,4275,0
|
|
20240924,165500,31128097375,4275,4275,4275,4275,39920
|
|
20240924,165400,31128097375,4275,4275,4275,4275,0
|
|
20240924,165300,31128097375,4275,4275,4275,4275,0
|
|
20240924,165200,31128097375,4275,4275,4275,4275,0
|
|
20240924,165100,31128097375,4275,4275,4275,4275,0
|
|
20240924,165000,31128097375,4275,4275,4275,4275,0
|
|
20240924,164900,31128097375,4275,4275,4275,4275,0
|
|
20240924,164800,31128097375,4275,4275,4275,4275,0
|
|
20240924,164700,31128097375,4275,4275,4275,4275,0
|
|
20240924,164600,31128097375,4275,4275,4275,4275,0
|
|
20240924,164500,31128097375,4275,4275,4275,4275,0
|
|
20240924,164400,31128097375,4275,4275,4275,4275,0
|
|
20240924,164300,31128097375,4275,4275,4275,4275,0
|
|
20240924,164200,31128097375,4275,4275,4275,4275,0
|
|
20240924,164100,31128097375,4275,4275,4275,4275,0
|
|
20240924,164000,31128097375,4275,4275,4275,4275,0
|
|
20240924,163900,31128097375,4275,4275,4275,4275,0
|
|
20240924,163800,31128097375,4275,4275,4275,4275,0
|
|
20240924,163700,31128097375,4275,4275,4275,4275,0
|
|
20240924,163600,31128097375,4275,4275,4275,4275,0
|
|
20240924,163500,31128097375,4275,4275,4275,4275,0
|
|
20240924,163400,31128097375,4275,4275,4275,4275,0
|
|
20240924,163300,31128097375,4275,4275,4275,4275,0
|
|
20240924,163200,31128097375,4275,4275,4275,4275,0
|
|
20240924,163100,31128097375,4275,4275,4275,4275,0
|
|
20240924,163000,31128097375,4275,4275,4275,4275,0
|
|
20240924,162900,31128097375,4275,4275,4275,4275,0
|
|
20240924,162800,31128097375,4275,4275,4275,4275,0
|
|
20240924,162700,31128097375,4275,4275,4275,4275,0
|
|
20240924,162600,31128097375,4275,4275,4275,4275,0
|
|
20240924,162500,31128097375,4275,4275,4275,4275,39920
|
|
20240924,162400,31128097375,4275,4275,4275,4275,0
|
|
20240924,162300,31128097375,4275,4275,4275,4275,0
|
|
20240924,162200,31128097375,4275,4275,4275,4275,0
|
|
20240924,162100,31128097375,4275,4275,4275,4275,0
|
|
20240924,162000,31128097375,4275,4275,4275,4275,0
|
|
20240924,161900,31128097375,4275,4275,4275,4275,0
|
|
20240924,161800,31128097375,4275,4275,4275,4275,0
|
|
20240924,161700,31128097375,4275,4275,4275,4275,0
|
|
20240924,161600,31128097375,4275,4275,4275,4275,0
|
|
20240924,161500,31128097375,4275,4275,4275,4275,0
|
|
20240924,161400,31128097375,4275,4275,4275,4275,0
|
|
20240924,161300,31128097375,4275,4275,4275,4275,0
|
|
20240924,161200,31128097375,4275,4275,4275,4275,0
|
|
20240924,161100,31128097375,4275,4275,4275,4275,0
|
|
20240924,161000,31128097375,4275,4275,4275,4275,0
|
|
20240924,160900,31128097375,4275,4275,4275,4275,0
|
|
20240924,160800,31128097375,4275,4275,4275,4275,0
|
|
20240924,160700,31128097375,4275,4275,4275,4275,0
|
|
20240924,160600,31128097375,4275,4275,4275,4275,0
|
|
20240924,160500,31128097375,4275,4275,4275,4275,0
|
|
20240924,160400,31128097375,4275,4275,4275,4275,0
|
|
20240924,160300,31128097375,4275,4275,4275,4275,0
|
|
20240924,160200,31128097375,4275,4275,4275,4275,0
|
|
20240924,160100,31128097375,4275,4275,4275,4275,0
|
|
20240924,160000,31128097375,4275,4275,4275,4275,0
|
|
20240924,155900,31128097375,4275,4275,4275,4275,0
|
|
20240924,155800,31128097375,4275,4275,4275,4275,0
|
|
20240924,155700,31128097375,4275,4275,4275,4275,0
|
|
20240924,155600,31128097375,4275,4275,4275,4275,0
|
|
20240924,155500,31128097375,4275,4275,4275,4275,39920
|
|
20240924,155400,31128097375,4275,4275,4275,4275,0
|
|
20240924,155300,31128097375,4275,4275,4275,4275,0
|
|
20240924,155200,31128097375,4275,4275,4275,4275,0
|
|
20240924,155100,31128097375,4275,4275,4275,4275,0
|
|
20240924,155000,31128097375,4275,4275,4275,4275,0
|
|
20240924,154900,31128097375,4275,4275,4275,4275,0
|
|
20240924,154800,31128097375,4275,4275,4275,4275,0
|
|
20240924,154700,31128097375,4275,4275,4275,4275,0
|
|
20240924,154600,31128097375,4275,4275,4275,4275,0
|
|
20240924,154500,31128097375,4275,4275,4275,4275,0
|
|
20240924,154400,31128097375,4275,4275,4275,4275,0
|
|
20240924,154300,31128097375,4275,4275,4275,4275,0
|
|
20240924,154200,31128097375,4275,4275,4275,4275,0
|
|
20240924,154100,31128097375,4275,4275,4275,4275,0
|
|
20240924,154000,31128097375,4275,4275,4275,4275,0
|
|
20240924,153900,31128097375,4275,4275,4275,4275,0
|
|
20240924,153800,31128097375,4275,4275,4275,4275,0
|
|
20240924,153700,31128097375,4275,4275,4275,4275,0
|
|
20240924,153600,31128097375,4275,4275,4275,4275,0
|
|
20240924,153500,31128097375,4275,4275,4275,4275,0
|
|
20240924,153400,31128097375,4275,4275,4275,4275,0
|
|
20240924,153300,31128097375,4275,4275,4275,4275,0
|
|
20240924,153200,31128097375,4275,4275,4275,4275,0
|
|
20240924,153100,31128097375,4275,4275,4275,4275,0
|
|
20240924,153000,31128097375,4275,4275,4275,4275,39920
|
|
20240924,152900,30957439375,4275,4275,4275,4275,0
|
|
20240924,152800,30957439375,4275,4275,4275,4275,0
|
|
20240924,152700,30957439375,4275,4275,4275,4275,0
|
|
20240924,152600,30957439375,4275,4275,4275,4275,0
|
|
20240924,152500,30957439375,4275,4275,4275,4275,0
|
|
20240924,152400,30957439375,4275,4275,4275,4275,0
|
|
20240924,152300,30957439375,4275,4275,4275,4275,0
|
|
20240924,152200,30957439375,4275,4275,4275,4275,0
|
|
20240924,152100,30957439375,4275,4275,4275,4275,0
|
|
20240924,152000,30957439375,4275,4275,4275,4275,0
|
|
20240924,151900,30957439375,4275,4260,4275,4255,36539
|
|
20240924,151800,30801655425,4255,4260,4260,4250,10365
|
|
20240924,151700,30757558065,4260,4260,4265,4255,6301
|
|
20240924,151600,30730721555,4260,4255,4265,4255,9230
|
|
20240924,151500,30691387720,4260,4255,4260,4245,2784
|
|
20240924,151400,30679539115,4245,4265,4270,4245,13547
|
|
20240924,151300,30621820420,4265,4260,4265,4260,3195
|
|
20240924,151200,30608198475,4265,4245,4265,4240,9184
|
|
20240924,151100,30569148855,4245,4245,4245,4240,1009
|
|
20240924,151000,30564869150,4245,4240,4245,4235,2375
|
|
20240924,150900,30554799240,4240,4230,4240,4225,3787
|
|
20240924,150800,30538771810,4230,4225,4230,4220,11324
|
|
20240924,150700,30490936485,4225,4235,4235,4225,6065
|
|
20240924,150600,30465302155,4230,4235,4235,4230,5173
|
|
20240924,150500,30443417715,4235,4235,4240,4235,3331
|
|
20240924,150400,30429310895,4235,4235,4240,4235,1076
|
|
20240924,150300,30424753920,4235,4240,4240,4235,5684
|
|
20240924,150200,30400681820,4240,4245,4245,4240,2944
|
|
20240924,150100,30388196635,4245,4240,4245,4240,864
|
|
20240924,150000,30384533230,4240,4240,4240,4240,2391
|
|
20240924,145900,30374395390,4245,4245,4245,4240,5364
|
|
20240924,145800,30351650235,4240,4245,4245,4240,627
|
|
20240924,145700,30348988825,4245,4250,4250,4240,1917
|
|
20240924,145600,30340855125,4245,4250,4250,4245,183
|
|
20240924,145500,30340077630,4245,4245,4250,4245,836
|
|
20240924,145400,30336528465,4245,4245,4250,4240,7881
|
|
20240924,145300,30303069945,4250,4245,4255,4245,16625
|
|
20240924,145200,30232430925,4240,4240,4245,4235,992
|
|
20240924,145100,30228225250,4235,4235,4240,4235,1938
|
|
20240924,145000,30220009755,4230,4235,4240,4230,3645
|
|
20240924,144900,30204572360,4235,4235,4240,4230,4206
|
|
20240924,144800,30186761700,4235,4235,4235,4235,1556
|
|
20240924,144700,30180172040,4235,4240,4245,4235,3360
|
|
20240924,144600,30165935310,4245,4240,4245,4235,1370
|
|
20240924,144500,30160129595,4240,4250,4255,4235,10686
|
|
20240924,144400,30114746755,4255,4255,4260,4250,3952
|
|
20240924,144300,30097935055,4255,4255,4260,4245,17533
|
|
20240924,144200,30023361605,4255,4240,4260,4240,7341
|
|
20240924,144100,29992146820,4245,4240,4255,4235,5485
|
|
20240924,144000,29968869150,4235,4230,4240,4230,3510
|
|
20240924,143900,29954000865,4230,4235,4240,4225,2968
|
|
20240924,143800,29941437515,4235,4225,4245,4225,6490
|
|
20240924,143700,29913956915,4225,4220,4225,4215,2048
|
|
20240924,143600,29905309310,4215,4225,4230,4215,4781
|
|
20240924,143500,29885141530,4225,4215,4230,4215,353
|
|
20240924,143400,29883651365,4220,4220,4230,4215,4703
|
|
20240924,143300,29863803570,4215,4225,4230,4215,294
|
|
20240924,143200,29862562800,4230,4225,4230,4225,3066
|
|
20240924,143100,29849599460,4225,4215,4225,4210,1954
|
|
20240924,143000,29841358715,4215,4210,4215,4205,1086
|
|
20240924,142900,29836784945,4215,4210,4215,4210,1577
|
|
20240924,142800,29830145410,4215,4215,4215,4210,349
|
|
20240924,142700,29828675680,4215,4215,4215,4210,1215
|
|
20240924,142600,29823559970,4210,4215,4215,4210,1758
|
|
20240924,142500,29816158750,4215,4215,4220,4210,1156
|
|
20240924,142400,29811287720,4215,4215,4215,4210,3156
|
|
20240924,142300,29797995585,4220,4215,4220,4215,1476
|
|
20240924,142200,29791773800,4220,4220,4225,4210,424
|
|
20240924,142100,29789985905,4225,4210,4225,4210,2493
|
|
20240924,142000,29779485960,4205,4225,4225,4205,2221
|
|
20240924,141900,29770131645,4225,4210,4225,4210,990
|
|
20240924,141800,29765952885,4215,4210,4215,4205,2278
|
|
20240924,141700,29756363660,4210,4205,4215,4205,889
|
|
20240924,141600,29752617325,4215,4205,4215,4195,13664
|
|
20240924,141500,29695208750,4210,4225,4225,4210,8023
|
|
20240924,141400,29661385805,4225,4230,4230,4220,2006
|
|
20240924,141300,29652914360,4220,4230,4230,4220,2305
|
|
20240924,141200,29643176065,4230,4235,4235,4220,5601
|
|
20240924,141100,29619499140,4235,4230,4235,4225,4028
|
|
20240924,141000,29602458890,4230,4225,4240,4220,11856
|
|
20240924,140900,29552372695,4225,4225,4225,4210,4032
|
|
20240924,140800,29535366770,4225,4225,4230,4220,6542
|
|
20240924,140700,29507726785,4225,4215,4225,4210,5211
|
|
20240924,140600,29485745405,4215,4215,4220,4210,6495
|
|
20240924,140500,29458352695,4215,4195,4215,4195,4651
|
|
20240924,140400,29438821685,4195,4200,4205,4190,14292
|
|
20240924,140300,29378854000,4200,4180,4200,4180,11675
|
|
20240924,140200,29329950650,4180,4205,4210,4170,75771
|
|
20240924,140100,29012393770,4205,4220,4225,4205,14722
|
|
20240924,140000,28950380335,4220,4220,4225,4215,2850
|
|
20240924,135900,28938355480,4215,4210,4220,4210,5595
|
|
20240924,135800,28914781190,4210,4220,4220,4210,14002
|
|
20240924,135700,28855772845,4220,4225,4230,4220,8154
|
|
20240924,135600,28821346090,4220,4215,4225,4210,15182
|
|
20240924,135500,28757329925,4215,4230,4235,4215,19392
|
|
20240924,135400,28675459950,4230,4225,4230,4225,14104
|
|
20240924,135300,28615849665,4230,4225,4230,4225,7994
|
|
20240924,135200,28582054670,4230,4235,4240,4225,30992
|
|
20240924,135100,28450906620,4240,4235,4260,4235,15064
|
|
20240924,135000,28387010520,4235,4255,4255,4235,48095
|
|
20240924,134900,28183027165,4255,4260,4260,4240,54308
|
|
20240924,134800,27952360790,4260,4270,4270,4260,15216
|
|
20240924,134700,27887511920,4270,4280,4280,4265,6582
|
|
20240924,134600,27859415295,4280,4280,4280,4275,3367
|
|
20240924,134500,27845004935,4280,4270,4285,4265,4910
|
|
20240924,134400,27824003205,4280,4265,4285,4265,6498
|
|
20240924,134300,27796278065,4270,4270,4270,4260,16569
|
|
20240924,134200,27725613490,4280,4275,4290,4270,14457
|
|
20240924,134100,27663780525,4275,4270,4280,4270,9668
|
|
20240924,134000,27622482545,4270,4270,4275,4265,6810
|
|
20240924,133900,27593417275,4270,4275,4280,4265,10637
|
|
20240924,133800,27547964795,4275,4300,4300,4260,65548
|
|
20240924,133700,27267876075,4300,4295,4300,4295,3825
|
|
20240924,133600,27251438040,4300,4295,4300,4290,3868
|
|
20240924,133500,27234831920,4295,4295,4295,4285,6276
|
|
20240924,133400,27207896155,4295,4295,4295,4285,8145
|
|
20240924,133300,27172948535,4295,4275,4300,4275,17616
|
|
20240924,133200,27097383385,4275,4290,4295,4270,42057
|
|
20240924,133100,26917337465,4290,4305,4305,4280,32188
|
|
20240924,133000,26779223255,4305,4315,4315,4285,65775
|
|
20240924,132900,26496489690,4315,4305,4315,4305,16750
|
|
20240924,132800,26424307705,4305,4310,4315,4300,30610
|
|
20240924,132700,26292458850,4310,4315,4330,4310,30231
|
|
20240924,132600,26161927065,4320,4325,4335,4300,79312
|
|
20240924,132500,25819744210,4320,4340,4340,4320,46102
|
|
20240924,132400,25620244910,4340,4355,4355,4320,101008
|
|
20240924,132300,25182323070,4340,4405,4415,4340,100155
|
|
20240924,132200,24744820920,4400,4385,4405,4380,20775
|
|
20240924,132100,24653631490,4385,4375,4400,4375,47037
|
|
20240924,132000,24447025855,4370,4370,4390,4365,45743
|
|
20240924,131900,24247016740,4365,4380,4405,4355,95409
|
|
20240924,131800,23829517990,4385,4425,4430,4375,185935
|
|
20240924,131700,23011660980,4425,4445,4480,4425,110007
|
|
20240924,131600,22522139815,4445,4485,4490,4430,132263
|
|
20240924,131500,21932935035,4490,4500,4550,4470,123387
|
|
20240924,131400,21376253785,4505,4495,4535,4490,132305
|
|
20240924,131300,20778836315,4495,4475,4495,4460,141887
|
|
20240924,131200,20143613180,4475,4520,4550,4465,205460
|
|
20240924,131100,19218928185,4510,4560,4560,4510,131748
|
|
20240924,131000,18622466235,4560,4580,4620,4530,256710
|
|
20240924,130900,17447345905,4575,4540,4620,4495,415014
|
|
20240924,130800,15551901300,4550,4565,4570,4500,278913
|
|
20240924,130700,14289588320,4580,4450,4620,4445,835504
|
|
20240924,130600,10489609290,4445,4435,4455,4395,174045
|
|
20240924,130500,9717877480,4430,4450,4455,4400,193080
|
|
20240924,130400,8861650830,4430,4270,4450,4265,152219
|
|
20240924,130300,8194196060,4265,4270,4270,4265,52
|
|
20240924,130200,8193974180,4270,4270,4270,4270,0
|
|
20240924,130100,8193974180,4270,4280,4280,4265,215
|
|
20240924,130000,8193056270,4275,4275,4275,4270,330
|
|
20240924,125900,8191645840,4280,4265,4280,4265,561
|
|
20240924,125800,8189252610,4265,4270,4270,4265,1598
|
|
20240924,125700,8182436475,4275,4275,4275,4275,1
|
|
20240924,125600,8182432200,4280,4265,4280,4260,8145
|
|
20240924,125500,8147712640,4265,4270,4270,4265,1399
|
|
20240924,125400,8141739155,4285,4285,4285,4270,6153
|
|
20240924,125300,8115433730,4285,4285,4285,4275,293
|
|
20240924,125200,8114178805,4285,4275,4285,4275,216
|
|
20240924,125100,8113255325,4275,4275,4285,4275,1055
|
|
20240924,125000,8108743950,4280,4280,4280,4280,5
|
|
20240924,124900,8108722550,4280,4285,4285,4280,2992
|
|
20240924,124800,8095916655,4285,4280,4285,4280,55
|
|
20240924,124700,8095681240,4285,4285,4285,4285,224
|
|
20240924,124600,8094721400,4290,4275,4290,4275,2073
|
|
20240924,124500,8085855305,4290,4280,4290,4280,103
|
|
20240924,124400,8085413455,4280,4285,4285,4280,3501
|
|
20240924,124300,8070415405,4290,4295,4295,4290,538
|
|
20240924,124200,8068106285,4295,4290,4295,4290,349
|
|
20240924,124100,8066608975,4295,4290,4295,4290,781
|
|
20240924,124000,8063257280,4290,4285,4290,4285,691
|
|
20240924,123900,8060296340,4285,4295,4300,4285,4768
|
|
20240924,123800,8039831105,4295,4300,4305,4295,4521
|
|
20240924,123700,8020398120,4300,4290,4300,4290,2315
|
|
20240924,123600,8010450570,4290,4285,4295,4285,1400
|
|
20240924,123500,8004446775,4285,4280,4285,4280,597
|
|
20240924,123400,8001890240,4285,4290,4290,4285,674
|
|
20240924,123300,7999001465,4290,4285,4290,4280,1011
|
|
20240924,123200,7994672280,4285,4295,4295,4285,2536
|
|
20240924,123100,7983787470,4295,4285,4295,4285,4427
|
|
20240924,123000,7964776200,4285,4290,4290,4285,1213
|
|
20240924,122900,7959574935,4290,4280,4290,4275,2134
|
|
20240924,122800,7950424965,4275,4275,4275,4275,222
|
|
20240924,122700,7949475915,4270,4270,4270,4270,0
|
|
20240924,122600,7949475915,4270,4270,4270,4270,98
|
|
20240924,122500,7949057455,4270,4280,4280,4270,2860
|
|
20240924,122400,7936838530,4275,4275,4275,4275,25
|
|
20240924,122300,7936731655,4275,4280,4280,4275,2137
|
|
20240924,122200,7927586135,4285,4285,4285,4285,1041
|
|
20240924,122100,7923125450,4285,4285,4285,4280,360
|
|
20240924,122000,7921584010,4285,4285,4290,4285,3524
|
|
20240924,121900,7906480755,4285,4265,4290,4265,7525
|
|
20240924,121800,7874292140,4265,4265,4265,4265,82
|
|
20240924,121700,7873942410,4265,4265,4265,4265,2633
|
|
20240924,121600,7862712665,4265,4265,4265,4265,25
|
|
20240924,121500,7862606040,4265,4260,4265,4260,329
|
|
20240924,121400,7861204280,4265,4260,4265,4260,907
|
|
20240924,121300,7857340445,4265,4260,4265,4260,1603
|
|
20240924,121200,7850507150,4260,4265,4265,4260,1000
|
|
20240924,121100,7846246105,4260,4260,4260,4260,0
|
|
20240924,121000,7846246105,4260,4260,4260,4260,0
|
|
20240924,120900,7846246105,4260,4260,4260,4260,0
|
|
20240924,120800,7846246105,4260,4265,4265,4260,49
|
|
20240924,120700,7846037265,4265,4265,4265,4265,152
|
|
20240924,120600,7845388985,4265,4260,4265,4260,10
|
|
20240924,120500,7845346340,4260,4255,4260,4250,1616
|
|
20240924,120400,7838470065,4250,4250,4250,4250,777
|
|
20240924,120300,7835167815,4255,4255,4255,4255,0
|
|
20240924,120200,7835167815,4255,4255,4255,4255,442
|
|
20240924,120100,7833287105,4260,4255,4265,4255,1526
|
|
20240924,120000,7826785995,4260,4265,4265,4260,682
|
|
20240924,115900,7823880650,4260,4260,4265,4260,1246
|
|
20240924,115800,7818572685,4260,4265,4270,4260,1104
|
|
20240924,115700,7813869620,4270,4265,4270,4265,5
|
|
20240924,115600,7813848275,4270,4260,4270,4260,82
|
|
20240924,115500,7813498930,4265,4255,4265,4255,541
|
|
20240924,115400,7811196855,4255,4265,4270,4255,7001
|
|
20240924,115300,7781363510,4270,4265,4270,4260,2048
|
|
20240924,115200,7772626085,4260,4270,4270,4260,2235
|
|
20240924,115100,7763104935,4265,4265,4265,4265,1827
|
|
20240924,115000,7755312780,4265,4265,4265,4265,22
|
|
20240924,114900,7755218950,4265,4260,4265,4260,301
|
|
20240924,114800,7753936635,4260,4260,4260,4260,112
|
|
20240924,114700,7753459515,4260,4255,4260,4255,321
|
|
20240924,114600,7752093560,4260,4250,4260,4250,180
|
|
20240924,114500,7751328540,4255,4260,4260,4250,860
|
|
20240924,114400,7747668900,4260,4260,4270,4255,959
|
|
20240924,114300,7743583790,4250,4245,4250,4245,340
|
|
20240924,114200,7742138800,4240,4230,4240,4230,1443
|
|
20240924,114100,7736032730,4230,4235,4240,4230,4054
|
|
20240924,114000,7718845095,4230,4240,4240,4230,7336
|
|
20240924,113900,7687811555,4240,4230,4240,4230,588
|
|
20240924,113800,7685320525,4230,4240,4240,4230,2050
|
|
20240924,113700,7676643215,4240,4240,4240,4235,1781
|
|
20240924,113600,7669098320,4235,4240,4240,4230,18614
|
|
20240924,113500,7590214645,4245,4250,4250,4245,5168
|
|
20240924,113400,7568275955,4245,4255,4260,4245,1994
|
|
20240924,113300,7559794685,4255,4255,4255,4255,1
|
|
20240924,113200,7559790430,4255,4255,4255,4250,245
|
|
20240924,113100,7558749120,4260,4250,4260,4250,1187
|
|
20240924,113000,7553701845,4250,4250,4250,4250,2744
|
|
20240924,112900,7542039845,4255,4255,4255,4255,3991
|
|
20240924,112800,7525058140,4255,4255,4275,4255,1128
|
|
20240924,112700,7520246540,4250,4250,4255,4250,1536
|
|
20240924,112600,7513718265,4250,4255,4255,4250,2229
|
|
20240924,112500,7504237950,4260,4260,4270,4260,2217
|
|
20240924,112400,7494793500,4265,4265,4265,4265,3438
|
|
20240924,112300,7480130430,4265,4265,4265,4265,2540
|
|
20240924,112200,7469297330,4265,4265,4265,4265,640
|
|
20240924,112100,7466567730,4265,4270,4270,4265,9
|
|
20240924,112000,7466529315,4260,4260,4260,4260,185
|
|
20240924,111900,7465741215,4260,4260,4260,4260,490
|
|
20240924,111800,7463653815,4260,4260,4270,4260,2271
|
|
20240924,111700,7453975305,4260,4255,4260,4255,3564
|
|
20240924,111600,7438807680,4250,4255,4255,4250,4542
|
|
20240924,111500,7419502650,4255,4260,4260,4255,1991
|
|
20240924,111400,7411029720,4260,4260,4260,4255,622
|
|
20240924,111300,7408382000,4260,4260,4260,4260,721
|
|
20240924,111200,7405310540,4265,4265,4265,4265,10
|
|
20240924,111100,7405267890,4265,4260,4270,4260,1145
|
|
20240924,111000,7400388965,4260,4260,4260,4260,317
|
|
20240924,110900,7399038545,4275,4260,4275,4255,2639
|
|
20240924,110800,7387803805,4255,4265,4265,4255,4047
|
|
20240924,110700,7370564605,4260,4275,4275,4260,3361
|
|
20240924,110600,7356225210,4270,4270,4275,4270,1356
|
|
20240924,110500,7350435085,4270,4280,4280,4270,876
|
|
20240924,110400,7346688935,4280,4280,4280,4280,323
|
|
20240924,110300,7345306495,4280,4265,4280,4265,1650
|
|
20240924,110200,7338258180,4265,4275,4280,4265,2545
|
|
20240924,110100,7327384785,4270,4270,4270,4270,471
|
|
20240924,110000,7325373615,4270,4265,4270,4265,418
|
|
20240924,105900,7323590560,4265,4265,4270,4255,11285
|
|
20240924,105800,7275499950,4265,4270,4270,4265,2734
|
|
20240924,105700,7263837840,4270,4275,4275,4270,9278
|
|
20240924,105600,7224214055,4280,4275,4280,4275,1950
|
|
20240924,105500,7215876165,4275,4270,4280,4270,1191
|
|
20240924,105400,7210784815,4270,4275,4290,4270,7265
|
|
20240924,105300,7179736480,4285,4285,4290,4275,7963
|
|
20240924,105200,7145653235,4285,4285,4290,4280,1632
|
|
20240924,105100,7138663230,4285,4285,4285,4280,3279
|
|
20240924,105000,7124619360,4285,4295,4295,4285,11774
|
|
20240924,104900,7074104820,4295,4295,4295,4295,100
|
|
20240924,104800,7073675320,4295,4295,4305,4295,339
|
|
20240924,104700,7072218955,4295,4305,4305,4295,1087
|
|
20240924,104600,7067547890,4300,4295,4300,4295,232
|
|
20240924,104500,7066551400,4295,4305,4305,4295,128
|
|
20240924,104400,7066001560,4295,4295,4295,4295,2400
|
|
20240924,104300,7055693560,4295,4295,4295,4295,2
|
|
20240924,104200,7055684970,4290,4295,4300,4290,2752
|
|
20240924,104100,7043877335,4295,4300,4305,4295,1584
|
|
20240924,104000,7037068260,4300,4305,4305,4300,1061
|
|
20240924,103900,7032505655,4305,4295,4305,4295,732
|
|
20240924,103800,7029359665,4295,4295,4300,4295,456
|
|
20240924,103700,7027401135,4290,4295,4295,4290,1609
|
|
20240924,103600,7020493750,4295,4300,4300,4295,3767
|
|
20240924,103500,7004312250,4300,4300,4300,4300,493
|
|
20240924,103400,7002192350,4300,4300,4305,4300,5441
|
|
20240924,103300,6978790085,4305,4310,4315,4300,13849
|
|
20240924,103200,6919165920,4310,4305,4315,4305,3711
|
|
20240924,103100,6903163215,4305,4310,4310,4305,600
|
|
20240924,103000,6900578055,4310,4305,4315,4305,1393
|
|
20240924,102900,6894581040,4300,4315,4315,4300,3855
|
|
20240924,102800,6877977150,4320,4300,4320,4300,18587
|
|
20240924,102700,6797976490,4300,4300,4305,4300,2543
|
|
20240924,102600,6787041460,4300,4305,4305,4300,557
|
|
20240924,102500,6784645590,4300,4305,4305,4300,20839
|
|
20240924,102400,6694965750,4305,4315,4315,4305,2348
|
|
20240924,102300,6684845925,4315,4310,4315,4310,2158
|
|
20240924,102200,6675544805,4315,4325,4325,4315,2130
|
|
20240924,102100,6666350725,4325,4320,4325,4320,2339
|
|
20240924,102000,6656245425,4320,4320,4320,4320,753
|
|
20240924,101900,6652992465,4325,4320,4330,4320,3967
|
|
20240924,101800,6635836795,4320,4320,4330,4320,1614
|
|
20240924,101700,6628862715,4330,4330,4330,4325,2011
|
|
20240924,101600,6620164460,4330,4325,4330,4320,3876
|
|
20240924,101500,6603406235,4330,4330,4330,4330,1093
|
|
20240924,101400,6598673545,4330,4335,4335,4330,10
|
|
20240924,101300,6598630240,4345,4330,4345,4330,1743
|
|
20240924,101200,6591080375,4330,4330,4330,4330,1008
|
|
20240924,101100,6586715735,4330,4340,4340,4330,6168
|
|
20240924,101000,6559966440,4340,4345,4345,4340,769
|
|
20240924,100900,6556628855,4340,4345,4350,4340,1330
|
|
20240924,100800,6550853510,4350,4340,4350,4335,3351
|
|
20240924,100700,6536297075,4335,4340,4345,4335,1669
|
|
20240924,100600,6529053200,4340,4335,4350,4335,28426
|
|
20240924,100500,6405543910,4345,4330,4345,4325,12536
|
|
20240924,100400,6351149345,4330,4315,4330,4315,2918
|
|
20240924,100300,6338543800,4315,4315,4315,4305,3738
|
|
20240924,100200,6322421415,4310,4320,4320,4310,3206
|
|
20240924,100100,6308591575,4315,4330,4330,4315,3905
|
|
20240924,100000,6291725020,4330,4315,4330,4315,11196
|
|
20240924,095900,6243329745,4310,4315,4320,4310,2393
|
|
20240924,095800,6233004310,4320,4320,4320,4315,577
|
|
20240924,095700,6230513170,4320,4325,4325,4315,3667
|
|
20240924,095600,6214666935,4325,4330,4330,4325,2368
|
|
20240924,095500,6204424835,4330,4325,4330,4320,3344
|
|
20240924,095400,6189955040,4325,4320,4325,4315,2603
|
|
20240924,095300,6178707250,4315,4320,4320,4310,2188
|
|
20240924,095200,6169258880,4320,4305,4320,4305,1012
|
|
20240924,095100,6164896875,4305,4305,4315,4300,365
|
|
20240924,095000,6163323905,4310,4295,4310,4295,4418
|
|
20240924,094900,6144342285,4295,4295,4300,4295,3134
|
|
20240924,094800,6130878955,4300,4295,4300,4295,1997
|
|
20240924,094700,6122296650,4300,4300,4300,4290,7164
|
|
20240924,094600,6091537435,4300,4315,4315,4295,6910
|
|
20240924,094500,6061803415,4310,4315,4320,4310,3485
|
|
20240924,094400,6046769520,4320,4320,4320,4315,1976
|
|
20240924,094300,6038242085,4320,4320,4320,4315,1344
|
|
20240924,094200,6032436925,4320,4330,4330,4320,2816
|
|
20240924,094100,6020268690,4330,4325,4330,4315,1123
|
|
20240924,094000,6015413290,4325,4325,4330,4315,3923
|
|
20240924,093900,5998458775,4325,4320,4325,4315,3806
|
|
20240924,093800,5982018485,4315,4320,4320,4315,1568
|
|
20240924,093700,5975248215,4320,4315,4325,4315,1150
|
|
20240924,093600,5970285290,4320,4310,4325,4310,5629
|
|
20240924,093500,5945979680,4310,4290,4310,4285,9895
|
|
20240924,093400,5903466210,4285,4290,4295,4285,17245
|
|
20240924,093300,5829533365,4290,4305,4310,4290,22154
|
|
20240924,093200,5734401680,4305,4300,4305,4300,2132
|
|
20240924,093100,5725224510,4300,4300,4305,4295,22038
|
|
20240924,093000,5630456210,4310,4325,4330,4300,38023
|
|
20240924,092900,5466712530,4320,4310,4335,4305,23180
|
|
20240924,092800,5366693655,4310,4310,4315,4305,16083
|
|
20240924,092700,5297385880,4310,4315,4320,4300,27446
|
|
20240924,092600,5179142290,4310,4335,4335,4310,35478
|
|
20240924,092500,5025855365,4335,4355,4355,4335,6937
|
|
20240924,092400,4995709700,4360,4370,4370,4360,5460
|
|
20240924,092300,4971878625,4365,4350,4380,4350,21522
|
|
20240924,092200,4877840265,4345,4340,4350,4330,12408
|
|
20240924,092100,4823986535,4340,4350,4350,4325,22283
|
|
20240924,092000,4727388795,4340,4355,4365,4330,42411
|
|
20240924,091900,4543110300,4355,4355,4370,4350,15572
|
|
20240924,091800,4475270045,4355,4370,4370,4355,11057
|
|
20240924,091700,4427031630,4365,4365,4395,4360,45769
|
|
20240924,091600,4226356650,4360,4370,4390,4360,34669
|
|
20240924,091500,4074702360,4370,4360,4385,4355,11926
|
|
20240924,091400,4022565880,4365,4365,4370,4350,10933
|
|
20240924,091300,3974921440,4365,4395,4400,4365,22504
|
|
20240924,091200,3876250470,4400,4385,4400,4380,34297
|
|
20240924,091100,3725632060,4385,4350,4400,4345,27143
|
|
20240924,091000,3607173225,4355,4390,4395,4355,35860
|
|
20240924,090900,3450494295,4390,4380,4415,4380,78479
|
|
20240924,090800,3105236200,4385,4410,4415,4365,99478
|
|
20240924,090700,2668520790,4410,4305,4445,4305,264063
|
|
20240924,090600,1507169360,4305,4325,4325,4290,91033
|
|
20240924,090500,1115357965,4325,4330,4345,4325,21568
|
|
20240924,090400,1021906685,4325,4345,4355,4325,40753
|
|
20240924,090300,845192275,4355,4305,4355,4300,34847
|
|
20240924,090200,694582890,4315,4290,4320,4285,16822
|
|
20240924,090100,622204685,4290,4305,4325,4275,45174
|
|
20240924,090000,427781100,4295,4305,4305,4265,97785
|