748 lines
38 KiB
CSV
748 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,212500,13757913940,4400,4400,4400,4400,83077
|
|
20240925,212400,13757913940,4400,4400,4400,4400,0
|
|
20240925,212300,13757913940,4400,4400,4400,4400,0
|
|
20240925,212200,13757913940,4400,4400,4400,4400,0
|
|
20240925,212100,13757913940,4400,4400,4400,4400,0
|
|
20240925,212000,13757913940,4400,4400,4400,4400,0
|
|
20240925,211900,13757913940,4400,4400,4400,4400,0
|
|
20240925,211800,13757913940,4400,4400,4400,4400,0
|
|
20240925,211700,13757913940,4400,4400,4400,4400,0
|
|
20240925,211600,13757913940,4400,4400,4400,4400,0
|
|
20240925,211500,13757913940,4400,4400,4400,4400,0
|
|
20240925,211400,13757913940,4400,4400,4400,4400,0
|
|
20240925,211300,13757913940,4400,4400,4400,4400,0
|
|
20240925,211200,13757913940,4400,4400,4400,4400,0
|
|
20240925,211100,13757913940,4400,4400,4400,4400,0
|
|
20240925,211000,13757913940,4400,4400,4400,4400,0
|
|
20240925,210900,13757913940,4400,4400,4400,4400,0
|
|
20240925,210800,13757913940,4400,4400,4400,4400,0
|
|
20240925,210700,13757913940,4400,4400,4400,4400,0
|
|
20240925,210600,13757913940,4400,4400,4400,4400,0
|
|
20240925,210500,13757913940,4400,4400,4400,4400,0
|
|
20240925,210400,13757913940,4400,4400,4400,4400,0
|
|
20240925,210300,13757913940,4400,4400,4400,4400,0
|
|
20240925,210200,13757913940,4400,4400,4400,4400,0
|
|
20240925,210100,13757913940,4400,4400,4400,4400,0
|
|
20240925,210000,13757913940,4400,4400,4400,4400,0
|
|
20240925,205900,13757913940,4400,4400,4400,4400,0
|
|
20240925,205800,13757913940,4400,4400,4400,4400,0
|
|
20240925,205700,13757913940,4400,4400,4400,4400,0
|
|
20240925,205600,13757913940,4400,4400,4400,4400,0
|
|
20240925,205500,13757913940,4400,4400,4400,4400,83077
|
|
20240925,205400,13757913940,4400,4400,4400,4400,0
|
|
20240925,205300,13757913940,4400,4400,4400,4400,0
|
|
20240925,205200,13757913940,4400,4400,4400,4400,0
|
|
20240925,205100,13757913940,4400,4400,4400,4400,0
|
|
20240925,205000,13757913940,4400,4400,4400,4400,0
|
|
20240925,204900,13757913940,4400,4400,4400,4400,0
|
|
20240925,204800,13757913940,4400,4400,4400,4400,0
|
|
20240925,204700,13757913940,4400,4400,4400,4400,0
|
|
20240925,204600,13757913940,4400,4400,4400,4400,0
|
|
20240925,204500,13757913940,4400,4400,4400,4400,0
|
|
20240925,204400,13757913940,4400,4400,4400,4400,0
|
|
20240925,204300,13757913940,4400,4400,4400,4400,0
|
|
20240925,204200,13757913940,4400,4400,4400,4400,0
|
|
20240925,204100,13757913940,4400,4400,4400,4400,0
|
|
20240925,204000,13757913940,4400,4400,4400,4400,0
|
|
20240925,203900,13757913940,4400,4400,4400,4400,0
|
|
20240925,203800,13757913940,4400,4400,4400,4400,0
|
|
20240925,203700,13757913940,4400,4400,4400,4400,0
|
|
20240925,203600,13757913940,4400,4400,4400,4400,0
|
|
20240925,203500,13757913940,4400,4400,4400,4400,0
|
|
20240925,203400,13757913940,4400,4400,4400,4400,0
|
|
20240925,203300,13757913940,4400,4400,4400,4400,0
|
|
20240925,203200,13757913940,4400,4400,4400,4400,0
|
|
20240925,203100,13757913940,4400,4400,4400,4400,0
|
|
20240925,203000,13757913940,4400,4400,4400,4400,0
|
|
20240925,202900,13757913940,4400,4400,4400,4400,0
|
|
20240925,202800,13757913940,4400,4400,4400,4400,0
|
|
20240925,202700,13757913940,4400,4400,4400,4400,0
|
|
20240925,202600,13757913940,4400,4400,4400,4400,0
|
|
20240925,202500,13757913940,4400,4400,4400,4400,83077
|
|
20240925,202400,13757913940,4400,4400,4400,4400,0
|
|
20240925,202300,13757913940,4400,4400,4400,4400,0
|
|
20240925,202200,13757913940,4400,4400,4400,4400,0
|
|
20240925,202100,13757913940,4400,4400,4400,4400,0
|
|
20240925,202000,13757913940,4400,4400,4400,4400,0
|
|
20240925,201900,13757913940,4400,4400,4400,4400,0
|
|
20240925,201800,13757913940,4400,4400,4400,4400,0
|
|
20240925,201700,13757913940,4400,4400,4400,4400,0
|
|
20240925,201600,13757913940,4400,4400,4400,4400,0
|
|
20240925,201500,13757913940,4400,4400,4400,4400,0
|
|
20240925,201400,13757913940,4400,4400,4400,4400,0
|
|
20240925,201300,13757913940,4400,4400,4400,4400,0
|
|
20240925,201200,13757913940,4400,4400,4400,4400,0
|
|
20240925,201100,13757913940,4400,4400,4400,4400,0
|
|
20240925,201000,13757913940,4400,4400,4400,4400,0
|
|
20240925,200900,13757913940,4400,4400,4400,4400,0
|
|
20240925,200800,13757913940,4400,4400,4400,4400,0
|
|
20240925,200700,13757913940,4400,4400,4400,4400,0
|
|
20240925,200600,13757913940,4400,4400,4400,4400,0
|
|
20240925,200500,13757913940,4400,4400,4400,4400,0
|
|
20240925,200400,13757913940,4400,4400,4400,4400,0
|
|
20240925,200300,13757913940,4400,4400,4400,4400,0
|
|
20240925,200200,13757913940,4400,4400,4400,4400,0
|
|
20240925,200100,13757913940,4400,4400,4400,4400,0
|
|
20240925,200000,13757913940,4400,4400,4400,4400,0
|
|
20240925,195900,13757913940,4400,4400,4400,4400,0
|
|
20240925,195800,13757913940,4400,4400,4400,4400,0
|
|
20240925,195700,13757913940,4400,4400,4400,4400,0
|
|
20240925,195600,13757913940,4400,4400,4400,4400,0
|
|
20240925,195500,13757913940,4400,4400,4400,4400,83077
|
|
20240925,195400,13757913940,4400,4400,4400,4400,0
|
|
20240925,195300,13757913940,4400,4400,4400,4400,0
|
|
20240925,195200,13757913940,4400,4400,4400,4400,0
|
|
20240925,195100,13757913940,4400,4400,4400,4400,0
|
|
20240925,195000,13757913940,4400,4400,4400,4400,0
|
|
20240925,194900,13757913940,4400,4400,4400,4400,0
|
|
20240925,194800,13757913940,4400,4400,4400,4400,0
|
|
20240925,194700,13757913940,4400,4400,4400,4400,0
|
|
20240925,194600,13757913940,4400,4400,4400,4400,0
|
|
20240925,194500,13757913940,4400,4400,4400,4400,0
|
|
20240925,194400,13757913940,4400,4400,4400,4400,0
|
|
20240925,194300,13757913940,4400,4400,4400,4400,0
|
|
20240925,194200,13757913940,4400,4400,4400,4400,0
|
|
20240925,194100,13757913940,4400,4400,4400,4400,0
|
|
20240925,194000,13757913940,4400,4400,4400,4400,0
|
|
20240925,193900,13757913940,4400,4400,4400,4400,0
|
|
20240925,193800,13757913940,4400,4400,4400,4400,0
|
|
20240925,193700,13757913940,4400,4400,4400,4400,0
|
|
20240925,193600,13757913940,4400,4400,4400,4400,0
|
|
20240925,193500,13757913940,4400,4400,4400,4400,0
|
|
20240925,193400,13757913940,4400,4400,4400,4400,0
|
|
20240925,193300,13757913940,4400,4400,4400,4400,0
|
|
20240925,193200,13757913940,4400,4400,4400,4400,0
|
|
20240925,193100,13757913940,4400,4400,4400,4400,0
|
|
20240925,193000,13757913940,4400,4400,4400,4400,0
|
|
20240925,192900,13757913940,4400,4400,4400,4400,0
|
|
20240925,192800,13757913940,4400,4400,4400,4400,0
|
|
20240925,192700,13757913940,4400,4400,4400,4400,0
|
|
20240925,192600,13757913940,4400,4400,4400,4400,0
|
|
20240925,192500,13757913940,4400,4400,4400,4400,83077
|
|
20240925,192400,13757913940,4400,4400,4400,4400,0
|
|
20240925,192300,13757913940,4400,4400,4400,4400,0
|
|
20240925,192200,13757913940,4400,4400,4400,4400,0
|
|
20240925,192100,13757913940,4400,4400,4400,4400,0
|
|
20240925,192000,13757913940,4400,4400,4400,4400,0
|
|
20240925,191900,13757913940,4400,4400,4400,4400,0
|
|
20240925,191800,13757913940,4400,4400,4400,4400,0
|
|
20240925,191700,13757913940,4400,4400,4400,4400,0
|
|
20240925,191600,13757913940,4400,4400,4400,4400,0
|
|
20240925,191500,13757913940,4400,4400,4400,4400,0
|
|
20240925,191400,13757913940,4400,4400,4400,4400,0
|
|
20240925,191300,13757913940,4400,4400,4400,4400,0
|
|
20240925,191200,13757913940,4400,4400,4400,4400,0
|
|
20240925,191100,13757913940,4400,4400,4400,4400,0
|
|
20240925,191000,13757913940,4400,4400,4400,4400,0
|
|
20240925,190900,13757913940,4400,4400,4400,4400,0
|
|
20240925,190800,13757913940,4400,4400,4400,4400,0
|
|
20240925,190700,13757913940,4400,4400,4400,4400,0
|
|
20240925,190600,13757913940,4400,4400,4400,4400,0
|
|
20240925,190500,13757913940,4400,4400,4400,4400,0
|
|
20240925,190400,13757913940,4400,4400,4400,4400,0
|
|
20240925,190300,13757913940,4400,4400,4400,4400,0
|
|
20240925,190200,13757913940,4400,4400,4400,4400,0
|
|
20240925,190100,13757913940,4400,4400,4400,4400,0
|
|
20240925,190000,13757913940,4400,4400,4400,4400,0
|
|
20240925,185900,13757913940,4400,4400,4400,4400,0
|
|
20240925,185800,13757913940,4400,4400,4400,4400,0
|
|
20240925,185700,13757913940,4400,4400,4400,4400,0
|
|
20240925,185600,13757913940,4400,4400,4400,4400,0
|
|
20240925,185500,13757913940,4400,4400,4400,4400,83077
|
|
20240925,185400,13757913940,4400,4400,4400,4400,0
|
|
20240925,185300,13757913940,4400,4400,4400,4400,0
|
|
20240925,185200,13757913940,4400,4400,4400,4400,0
|
|
20240925,185100,13757913940,4400,4400,4400,4400,0
|
|
20240925,185000,13757913940,4400,4400,4400,4400,0
|
|
20240925,184900,13757913940,4400,4400,4400,4400,0
|
|
20240925,184800,13757913940,4400,4400,4400,4400,0
|
|
20240925,184700,13757913940,4400,4400,4400,4400,0
|
|
20240925,184600,13757913940,4400,4400,4400,4400,0
|
|
20240925,184500,13757913940,4400,4400,4400,4400,0
|
|
20240925,184400,13757913940,4400,4400,4400,4400,0
|
|
20240925,184300,13757913940,4400,4400,4400,4400,0
|
|
20240925,184200,13757913940,4400,4400,4400,4400,0
|
|
20240925,184100,13757913940,4400,4400,4400,4400,0
|
|
20240925,184000,13757913940,4400,4400,4400,4400,0
|
|
20240925,183900,13757913940,4400,4400,4400,4400,0
|
|
20240925,183800,13757913940,4400,4400,4400,4400,0
|
|
20240925,183700,13757913940,4400,4400,4400,4400,0
|
|
20240925,183600,13757913940,4400,4400,4400,4400,0
|
|
20240925,183500,13757913940,4400,4400,4400,4400,0
|
|
20240925,183400,13757913940,4400,4400,4400,4400,0
|
|
20240925,183300,13757913940,4400,4400,4400,4400,0
|
|
20240925,183200,13757913940,4400,4400,4400,4400,0
|
|
20240925,183100,13757913940,4400,4400,4400,4400,0
|
|
20240925,183000,13757913940,4400,4400,4400,4400,0
|
|
20240925,182900,13757913940,4400,4400,4400,4400,0
|
|
20240925,182800,13757913940,4400,4400,4400,4400,0
|
|
20240925,182700,13757913940,4400,4400,4400,4400,0
|
|
20240925,182600,13757913940,4400,4400,4400,4400,0
|
|
20240925,182500,13757913940,4400,4400,4400,4400,83077
|
|
20240925,182400,13757913940,4400,4400,4400,4400,0
|
|
20240925,182300,13757913940,4400,4400,4400,4400,0
|
|
20240925,182200,13757913940,4400,4400,4400,4400,0
|
|
20240925,182100,13757913940,4400,4400,4400,4400,0
|
|
20240925,182000,13757913940,4400,4400,4400,4400,0
|
|
20240925,181900,13757913940,4400,4400,4400,4400,0
|
|
20240925,181800,13757913940,4400,4400,4400,4400,0
|
|
20240925,181700,13757913940,4400,4400,4400,4400,0
|
|
20240925,181600,13757913940,4400,4400,4400,4400,0
|
|
20240925,181500,13757913940,4400,4400,4400,4400,0
|
|
20240925,181400,13757913940,4400,4400,4400,4400,0
|
|
20240925,181300,13757913940,4400,4400,4400,4400,0
|
|
20240925,181200,13757913940,4400,4400,4400,4400,0
|
|
20240925,181100,13757913940,4400,4400,4400,4400,0
|
|
20240925,181000,13757913940,4400,4400,4400,4400,0
|
|
20240925,180900,13757913940,4400,4400,4400,4400,0
|
|
20240925,180800,13757913940,4400,4400,4400,4400,0
|
|
20240925,180700,13757913940,4400,4400,4400,4400,0
|
|
20240925,180600,13757913940,4400,4400,4400,4400,0
|
|
20240925,180500,13757913940,4400,4400,4400,4400,0
|
|
20240925,180400,13757913940,4400,4400,4400,4400,0
|
|
20240925,180300,13757913940,4400,4400,4400,4400,0
|
|
20240925,180200,13757913940,4400,4400,4400,4400,0
|
|
20240925,180100,13757913940,4400,4400,4400,4400,0
|
|
20240925,180000,13757913940,4400,4400,4400,4400,0
|
|
20240925,175900,13757913940,4400,4400,4400,4400,0
|
|
20240925,175800,13757913940,4400,4400,4400,4400,0
|
|
20240925,175700,13757913940,4400,4400,4400,4400,0
|
|
20240925,175600,13757913940,4400,4400,4400,4400,0
|
|
20240925,175500,13757913940,4400,4400,4400,4400,83077
|
|
20240925,175400,13757913940,4400,4400,4400,4400,0
|
|
20240925,175300,13757913940,4400,4400,4400,4400,0
|
|
20240925,175200,13757913940,4400,4400,4400,4400,0
|
|
20240925,175100,13757913940,4400,4400,4400,4400,0
|
|
20240925,175000,13757913940,4400,4400,4400,4400,0
|
|
20240925,174900,13757913940,4400,4400,4400,4400,0
|
|
20240925,174800,13757913940,4400,4400,4400,4400,0
|
|
20240925,174700,13757913940,4400,4400,4400,4400,0
|
|
20240925,174600,13757913940,4400,4400,4400,4400,0
|
|
20240925,174500,13757913940,4400,4400,4400,4400,0
|
|
20240925,174400,13757913940,4400,4400,4400,4400,0
|
|
20240925,174300,13757913940,4400,4400,4400,4400,0
|
|
20240925,174200,13757913940,4400,4400,4400,4400,0
|
|
20240925,174100,13757913940,4400,4400,4400,4400,0
|
|
20240925,174000,13757913940,4400,4400,4400,4400,0
|
|
20240925,173900,13757913940,4400,4400,4400,4400,0
|
|
20240925,173800,13757913940,4400,4400,4400,4400,0
|
|
20240925,173700,13757913940,4400,4400,4400,4400,0
|
|
20240925,173600,13757913940,4400,4400,4400,4400,0
|
|
20240925,173500,13757913940,4400,4400,4400,4400,0
|
|
20240925,173400,13757913940,4400,4400,4400,4400,0
|
|
20240925,173300,13757913940,4400,4400,4400,4400,0
|
|
20240925,173200,13757913940,4400,4400,4400,4400,0
|
|
20240925,173100,13757913940,4400,4400,4400,4400,0
|
|
20240925,173000,13757913940,4400,4400,4400,4400,0
|
|
20240925,172900,13757913940,4400,4400,4400,4400,0
|
|
20240925,172800,13757913940,4400,4400,4400,4400,0
|
|
20240925,172700,13757913940,4400,4400,4400,4400,0
|
|
20240925,172600,13757913940,4400,4400,4400,4400,0
|
|
20240925,172500,13757913940,4400,4400,4400,4400,83077
|
|
20240925,172400,13757913940,4400,4400,4400,4400,0
|
|
20240925,172300,13757913940,4400,4400,4400,4400,0
|
|
20240925,172200,13757913940,4400,4400,4400,4400,0
|
|
20240925,172100,13757913940,4400,4400,4400,4400,0
|
|
20240925,172000,13757913940,4400,4400,4400,4400,0
|
|
20240925,171900,13757913940,4400,4400,4400,4400,0
|
|
20240925,171800,13757913940,4400,4400,4400,4400,0
|
|
20240925,171700,13757913940,4400,4400,4400,4400,0
|
|
20240925,171600,13757913940,4400,4400,4400,4400,0
|
|
20240925,171500,13757913940,4400,4400,4400,4400,0
|
|
20240925,171400,13757913940,4400,4400,4400,4400,0
|
|
20240925,171300,13757913940,4400,4400,4400,4400,0
|
|
20240925,171200,13757913940,4400,4400,4400,4400,0
|
|
20240925,171100,13757913940,4400,4400,4400,4400,0
|
|
20240925,171000,13757913940,4400,4400,4400,4400,0
|
|
20240925,170900,13757913940,4400,4400,4400,4400,0
|
|
20240925,170800,13757913940,4400,4400,4400,4400,0
|
|
20240925,170700,13757913940,4400,4400,4400,4400,0
|
|
20240925,170600,13757913940,4400,4400,4400,4400,0
|
|
20240925,170500,13757913940,4400,4400,4400,4400,0
|
|
20240925,170400,13757913940,4400,4400,4400,4400,0
|
|
20240925,170300,13757913940,4400,4400,4400,4400,0
|
|
20240925,170200,13757913940,4400,4400,4400,4400,0
|
|
20240925,170100,13757913940,4400,4400,4400,4400,0
|
|
20240925,170000,13757913940,4400,4400,4400,4400,0
|
|
20240925,165900,13757913940,4400,4400,4400,4400,0
|
|
20240925,165800,13757913940,4400,4400,4400,4400,0
|
|
20240925,165700,13757913940,4400,4400,4400,4400,0
|
|
20240925,165600,13757913940,4400,4400,4400,4400,0
|
|
20240925,165500,13757913940,4400,4400,4400,4400,83077
|
|
20240925,165400,13757913940,4400,4400,4400,4400,0
|
|
20240925,165300,13757913940,4400,4400,4400,4400,0
|
|
20240925,165200,13757913940,4400,4400,4400,4400,0
|
|
20240925,165100,13757913940,4400,4400,4400,4400,0
|
|
20240925,165000,13757913940,4400,4400,4400,4400,0
|
|
20240925,164900,13757913940,4400,4400,4400,4400,0
|
|
20240925,164800,13757913940,4400,4400,4400,4400,0
|
|
20240925,164700,13757913940,4400,4400,4400,4400,0
|
|
20240925,164600,13757913940,4400,4400,4400,4400,0
|
|
20240925,164500,13757913940,4400,4400,4400,4400,0
|
|
20240925,164400,13757913940,4400,4400,4400,4400,0
|
|
20240925,164300,13757913940,4400,4400,4400,4400,0
|
|
20240925,164200,13757913940,4400,4400,4400,4400,0
|
|
20240925,164100,13757913940,4400,4400,4400,4400,0
|
|
20240925,164000,13757913940,4400,4400,4400,4400,0
|
|
20240925,163900,13757913940,4400,4400,4400,4400,0
|
|
20240925,163800,13757913940,4400,4400,4400,4400,0
|
|
20240925,163700,13757913940,4400,4400,4400,4400,0
|
|
20240925,163600,13757913940,4400,4400,4400,4400,0
|
|
20240925,163500,13757913940,4400,4400,4400,4400,0
|
|
20240925,163400,13757913940,4400,4400,4400,4400,0
|
|
20240925,163300,13757913940,4400,4400,4400,4400,0
|
|
20240925,163200,13757913940,4400,4400,4400,4400,0
|
|
20240925,163100,13757913940,4400,4400,4400,4400,0
|
|
20240925,163000,13757913940,4400,4400,4400,4400,0
|
|
20240925,162900,13757913940,4400,4400,4400,4400,0
|
|
20240925,162800,13757913940,4400,4400,4400,4400,0
|
|
20240925,162700,13757913940,4400,4400,4400,4400,0
|
|
20240925,162600,13757913940,4400,4400,4400,4400,0
|
|
20240925,162500,13757913940,4400,4400,4400,4400,83077
|
|
20240925,162400,13757913940,4400,4400,4400,4400,0
|
|
20240925,162300,13757913940,4400,4400,4400,4400,0
|
|
20240925,162200,13757913940,4400,4400,4400,4400,0
|
|
20240925,162100,13757913940,4400,4400,4400,4400,0
|
|
20240925,162000,13757913940,4400,4400,4400,4400,0
|
|
20240925,161900,13757913940,4400,4400,4400,4400,0
|
|
20240925,161800,13757913940,4400,4400,4400,4400,0
|
|
20240925,161700,13757913940,4400,4400,4400,4400,0
|
|
20240925,161600,13757913940,4400,4400,4400,4400,0
|
|
20240925,161500,13757913940,4400,4400,4400,4400,0
|
|
20240925,161400,13757913940,4400,4400,4400,4400,0
|
|
20240925,161300,13757913940,4400,4400,4400,4400,0
|
|
20240925,161200,13757913940,4400,4400,4400,4400,0
|
|
20240925,161100,13757913940,4400,4400,4400,4400,0
|
|
20240925,161000,13757913940,4400,4400,4400,4400,0
|
|
20240925,160900,13757913940,4400,4400,4400,4400,0
|
|
20240925,160800,13757913940,4400,4400,4400,4400,0
|
|
20240925,160700,13757913940,4400,4400,4400,4400,0
|
|
20240925,160600,13757913940,4400,4400,4400,4400,0
|
|
20240925,160500,13757913940,4400,4400,4400,4400,0
|
|
20240925,160400,13757913940,4400,4400,4400,4400,0
|
|
20240925,160300,13757913940,4400,4400,4400,4400,0
|
|
20240925,160200,13757913940,4400,4400,4400,4400,0
|
|
20240925,160100,13757913940,4400,4400,4400,4400,0
|
|
20240925,160000,13757913940,4400,4400,4400,4400,0
|
|
20240925,155900,13757913940,4400,4400,4400,4400,0
|
|
20240925,155800,13757913940,4400,4400,4400,4400,0
|
|
20240925,155700,13757913940,4400,4400,4400,4400,0
|
|
20240925,155600,13757913940,4400,4400,4400,4400,0
|
|
20240925,155500,13757913940,4400,4400,4400,4400,83077
|
|
20240925,155400,13757913940,4400,4400,4400,4400,0
|
|
20240925,155300,13757913940,4400,4400,4400,4400,0
|
|
20240925,155200,13757913940,4400,4400,4400,4400,0
|
|
20240925,155100,13757913940,4400,4400,4400,4400,0
|
|
20240925,155000,13757913940,4400,4400,4400,4400,0
|
|
20240925,154900,13757913940,4400,4400,4400,4400,0
|
|
20240925,154800,13757913940,4400,4400,4400,4400,0
|
|
20240925,154700,13757913940,4400,4400,4400,4400,0
|
|
20240925,154600,13757913940,4400,4400,4400,4400,0
|
|
20240925,154500,13757913940,4400,4400,4400,4400,0
|
|
20240925,154400,13757913940,4400,4400,4400,4400,0
|
|
20240925,154300,13757913940,4400,4400,4400,4400,0
|
|
20240925,154200,13757913940,4400,4400,4400,4400,0
|
|
20240925,154100,13757913940,4400,4400,4400,4400,0
|
|
20240925,154000,13757913940,4400,4400,4400,4400,0
|
|
20240925,153900,13757913940,4400,4400,4400,4400,0
|
|
20240925,153800,13757913940,4400,4400,4400,4400,0
|
|
20240925,153700,13757913940,4400,4400,4400,4400,0
|
|
20240925,153600,13757913940,4400,4400,4400,4400,0
|
|
20240925,153500,13757913940,4400,4400,4400,4400,0
|
|
20240925,153400,13757913940,4400,4400,4400,4400,0
|
|
20240925,153300,13757913940,4400,4400,4400,4400,0
|
|
20240925,153200,13757913940,4400,4400,4400,4400,0
|
|
20240925,153100,13757913940,4400,4400,4400,4400,0
|
|
20240925,153000,13757913940,4400,4400,4400,4400,83077
|
|
20240925,152900,13392375140,4380,4380,4380,4380,0
|
|
20240925,152800,13392375140,4380,4380,4380,4380,0
|
|
20240925,152700,13392375140,4380,4380,4380,4380,0
|
|
20240925,152600,13392375140,4380,4380,4380,4380,0
|
|
20240925,152500,13392375140,4380,4380,4380,4380,0
|
|
20240925,152400,13392375140,4380,4380,4380,4380,0
|
|
20240925,152300,13392375140,4380,4380,4380,4380,0
|
|
20240925,152200,13392375140,4380,4380,4380,4380,0
|
|
20240925,152100,13392375140,4380,4380,4380,4380,0
|
|
20240925,152000,13392375140,4380,4380,4380,4380,0
|
|
20240925,151900,13392375140,4380,4360,4380,4360,18824
|
|
20240925,151800,13310054045,4365,4365,4370,4360,8650
|
|
20240925,151700,13272290230,4365,4370,4375,4355,11211
|
|
20240925,151600,13223345840,4365,4370,4370,4365,4374
|
|
20240925,151500,13204246770,4365,4365,4375,4365,8895
|
|
20240925,151400,13165373580,4365,4365,4370,4350,9821
|
|
20240925,151300,13122516105,4360,4360,4365,4355,3833
|
|
20240925,151200,13105799650,4360,4365,4365,4355,4312
|
|
20240925,151100,13087011770,4365,4375,4375,4355,2984
|
|
20240925,151000,13073993675,4375,4350,4375,4345,14611
|
|
20240925,150900,13010382035,4350,4340,4350,4335,7037
|
|
20240925,150800,12979833905,4335,4350,4355,4335,14554
|
|
20240925,150700,12916587190,4345,4335,4350,4335,6604
|
|
20240925,150600,12887914015,4335,4340,4345,4315,7190
|
|
20240925,150500,12856775900,4340,4335,4365,4335,25809
|
|
20240925,150400,12744602075,4340,4310,4340,4305,25645
|
|
20240925,150300,12633633125,4310,4305,4310,4305,1314
|
|
20240925,150200,12627974420,4305,4300,4315,4300,5916
|
|
20240925,150100,12602499915,4300,4275,4300,4270,14678
|
|
20240925,150000,12539602830,4270,4270,4280,4270,5406
|
|
20240925,145900,12516502645,4270,4280,4280,4270,4225
|
|
20240925,145800,12498444285,4280,4285,4285,4275,5289
|
|
20240925,145700,12475811345,4285,4290,4295,4280,8613
|
|
20240925,145600,12438897060,4290,4295,4295,4290,5277
|
|
20240925,145500,12416244665,4300,4305,4310,4295,8634
|
|
20240925,145400,12379085725,4310,4315,4320,4305,3830
|
|
20240925,145300,12362563010,4315,4310,4320,4300,15227
|
|
20240925,145200,12296891050,4310,4300,4310,4300,10115
|
|
20240925,145100,12253340600,4300,4280,4305,4280,8263
|
|
20240925,145000,12217871900,4290,4235,4295,4215,27210
|
|
20240925,144900,12101948305,4235,4290,4300,4230,62375
|
|
20240925,144800,11836175040,4300,4330,4330,4290,46590
|
|
20240925,144700,11635475595,4330,4345,4345,4330,22966
|
|
20240925,144600,11535874590,4350,4340,4355,4340,17507
|
|
20240925,144500,11459722640,4340,4360,4360,4340,10869
|
|
20240925,144400,11412445035,4360,4355,4365,4355,5030
|
|
20240925,144300,11390503500,4365,4365,4370,4355,4719
|
|
20240925,144200,11369943180,4360,4365,4370,4360,2235
|
|
20240925,144100,11360182125,4360,4370,4370,4355,3079
|
|
20240925,144000,11346756160,4360,4370,4370,4360,2053
|
|
20240925,143900,11337797755,4370,4375,4380,4360,7133
|
|
20240925,143800,11306652820,4375,4355,4380,4355,3261
|
|
20240925,143700,11292385115,4370,4400,4400,4345,108297
|
|
20240925,143600,10820454585,4390,4410,4410,4390,8386
|
|
20240925,143500,10783573300,4410,4410,4410,4410,31
|
|
20240925,143400,10783436590,4410,4415,4420,4410,2976
|
|
20240925,143300,10770295080,4415,4405,4415,4405,10148
|
|
20240925,143200,10725519710,4405,4395,4410,4395,3856
|
|
20240925,143100,10708562315,4395,4400,4400,4395,1485
|
|
20240925,143000,10702033365,4395,4405,4405,4395,6049
|
|
20240925,142900,10675415180,4405,4405,4410,4405,3627
|
|
20240925,142800,10659437385,4405,4415,4415,4405,4940
|
|
20240925,142700,10637675075,4415,4405,4415,4405,1368
|
|
20240925,142600,10631642980,4405,4405,4410,4405,2979
|
|
20240925,142500,10618512960,4405,4410,4410,4405,1279
|
|
20240925,142400,10612875610,4405,4405,4405,4405,989
|
|
20240925,142300,10608519065,4400,4395,4400,4395,791
|
|
20240925,142200,10605042570,4395,4400,4405,4395,2376
|
|
20240925,142100,10594590270,4400,4400,4400,4400,3549
|
|
20240925,142000,10578974670,4405,4410,4410,4405,1602
|
|
20240925,141900,10571917855,4410,4415,4415,4410,1268
|
|
20240925,141800,10566325245,4415,4420,4420,4415,2639
|
|
20240925,141700,10554672455,4420,4415,4420,4415,708
|
|
20240925,141600,10551545440,4420,4420,4420,4420,250
|
|
20240925,141500,10550440440,4420,4420,4420,4420,544
|
|
20240925,141400,10548035960,4420,4415,4420,4415,2739
|
|
20240925,141300,10535929955,4415,4410,4415,4410,2507
|
|
20240925,141200,10524866925,4415,4425,4425,4415,1501
|
|
20240925,141100,10518240000,4415,4420,4425,4415,2360
|
|
20240925,141000,10507809675,4420,4415,4420,4410,2669
|
|
20240925,140900,10496022300,4415,4420,4420,4410,1226
|
|
20240925,140800,10490610005,4420,4420,4420,4415,580
|
|
20240925,140700,10488046430,4415,4420,4420,4410,1747
|
|
20240925,140600,10480326935,4410,4420,4420,4400,6584
|
|
20240925,140500,10451321780,4420,4425,4425,4420,1342
|
|
20240925,140400,10445388415,4425,4420,4425,4420,9214
|
|
20240925,140300,10404645815,4420,4405,4420,4405,5717
|
|
20240925,140200,10379433785,4405,4405,4405,4405,47
|
|
20240925,140100,10379226750,4405,4400,4410,4395,5050
|
|
20240925,140000,10357016000,4400,4395,4400,4395,177
|
|
20240925,135900,10356238080,4395,4400,4400,4395,1146
|
|
20240925,135800,10351201405,4400,4400,4400,4400,825
|
|
20240925,135700,10347571405,4400,4405,4410,4400,402
|
|
20240925,135600,10345800970,4405,4400,4405,4400,166
|
|
20240925,135500,10345069790,4400,4395,4400,4395,1043
|
|
20240925,135400,10340480805,4395,4405,4405,4395,2012
|
|
20240925,135300,10331629940,4405,4405,4410,4405,1047
|
|
20240925,135200,10327017650,4405,4410,4415,4405,563
|
|
20240925,135100,10324534835,4415,4415,4420,4415,2364
|
|
20240925,135000,10314097555,4415,4405,4415,4405,8928
|
|
20240925,134900,10274719610,4405,4395,4405,4395,4470
|
|
20240925,134800,10255046995,4390,4390,4390,4390,221
|
|
20240925,134700,10254076805,4390,4395,4395,4390,323
|
|
20240925,134600,10252658330,4395,4390,4395,4390,671
|
|
20240925,134500,10249710185,4390,4390,4390,4390,3937
|
|
20240925,134400,10232426755,4385,4385,4385,4385,138
|
|
20240925,134300,10231821625,4385,4390,4390,4385,286
|
|
20240925,134200,10230567085,4385,4390,4390,4385,360
|
|
20240925,134100,10228988480,4390,4385,4390,4385,525
|
|
20240925,134000,10226686100,4385,4385,4385,4385,992
|
|
20240925,133900,10222336180,4385,4385,4385,4385,247
|
|
20240925,133800,10221253085,4385,4395,4395,4385,1944
|
|
20240925,133700,10212726280,4395,4395,4395,4390,15
|
|
20240925,133600,10212660390,4390,4395,4395,4385,1658
|
|
20240925,133500,10205381750,4395,4395,4395,4385,1013
|
|
20240925,133400,10200933635,4395,4395,4395,4385,2299
|
|
20240925,133300,10190851860,4395,4385,4395,4385,1695
|
|
20240925,133200,10183417225,4385,4395,4395,4385,3179
|
|
20240925,133100,10169477085,4395,4395,4395,4395,250
|
|
20240925,133000,10168378335,4400,4385,4400,4385,2726
|
|
20240925,132900,10156424810,4385,4395,4395,4385,276
|
|
20240925,132800,10155212490,4385,4385,4400,4385,302
|
|
20240925,132700,10153888190,4395,4395,4395,4395,466
|
|
20240925,132600,10151840120,4385,4395,4395,4385,1158
|
|
20240925,132500,10146762030,4395,4390,4395,4390,4561
|
|
20240925,132400,10126737365,4395,4400,4400,4395,830
|
|
20240925,132300,10123087905,4405,4400,4405,4395,1517
|
|
20240925,132200,10116413305,4395,4405,4405,4395,1672
|
|
20240925,132100,10109056730,4405,4400,4405,4400,4834
|
|
20240925,132000,10087771615,4400,4390,4405,4390,3859
|
|
20240925,131900,10070795420,4390,4390,4395,4390,2731
|
|
20240925,131800,10058798230,4390,4380,4390,4380,1938
|
|
20240925,131700,10050309280,4380,4380,4395,4380,252
|
|
20240925,131600,10049205445,4380,4385,4395,4380,3108
|
|
20240925,131500,10035559350,4380,4390,4390,4380,2308
|
|
20240925,131400,10025437130,4390,4390,4390,4390,10
|
|
20240925,131300,10025393230,4390,4385,4390,4385,1122
|
|
20240925,131200,10020471410,4390,4395,4395,4390,616
|
|
20240925,131100,10017765390,4385,4380,4395,4380,5071
|
|
20240925,131000,9995552935,4380,4375,4380,4375,1027
|
|
20240925,130900,9991059685,4380,4375,4380,4375,257
|
|
20240925,130800,9989935300,4370,4375,4375,4370,4467
|
|
20240925,130700,9970408360,4375,4370,4380,4370,2439
|
|
20240925,130600,9959747090,4375,4370,4375,4370,3141
|
|
20240925,130500,9946020870,4375,4385,4390,4375,5565
|
|
20240925,130400,9921666790,4380,4395,4395,4380,1752
|
|
20240925,130300,9913976475,4380,4395,4395,4380,666
|
|
20240925,130200,9911057310,4400,4405,4405,4400,1142
|
|
20240925,130100,9906029960,4405,4405,4410,4405,2403
|
|
20240925,130000,9895439035,4405,4400,4405,4400,261
|
|
20240925,125900,9894290560,4400,4400,4410,4400,3892
|
|
20240925,125800,9877162530,4400,4390,4400,4390,4702
|
|
20240925,125700,9856474360,4395,4370,4400,4370,3011
|
|
20240925,125600,9843277245,4370,4370,4380,4370,1389
|
|
20240925,125500,9837207225,4370,4365,4380,4365,2026
|
|
20240925,125400,9828343185,4360,4380,4380,4360,2889
|
|
20240925,125300,9815724395,4380,4380,4380,4370,3032
|
|
20240925,125200,9802456485,4375,4390,4400,4375,4022
|
|
20240925,125100,9784829950,4390,4400,4400,4385,3022
|
|
20240925,125000,9771561395,4400,4405,4405,4385,2452
|
|
20240925,124900,9760787375,4410,4395,4410,4390,4001
|
|
20240925,124800,9743205270,4405,4400,4405,4400,474
|
|
20240925,124700,9741119660,4395,4390,4410,4385,3857
|
|
20240925,124600,9724149545,4395,4395,4395,4395,384
|
|
20240925,124500,9722461865,4395,4390,4400,4390,318
|
|
20240925,124400,9721065540,4390,4385,4390,4385,412
|
|
20240925,124300,9719256920,4390,4375,4390,4375,3504
|
|
20240925,124200,9703895340,4380,4380,4380,4365,446
|
|
20240925,124100,9701945250,4380,4375,4380,4375,7
|
|
20240925,124000,9701914615,4380,4365,4380,4360,7424
|
|
20240925,123900,9669536415,4365,4375,4375,4365,4216
|
|
20240925,123800,9651126125,4375,4375,4375,4370,8052
|
|
20240925,123700,9615917005,4375,4375,4385,4375,2396
|
|
20240925,123600,9605431450,4380,4380,4385,4380,406
|
|
20240925,123500,9603653165,4380,4380,4380,4380,3952
|
|
20240925,123400,9586343405,4385,4385,4390,4385,3594
|
|
20240925,123300,9570583670,4390,4390,4390,4385,4170
|
|
20240925,123200,9552282625,4400,4390,4400,4390,883
|
|
20240925,123100,9548401965,4390,4395,4395,4390,225
|
|
20240925,123000,9547413100,4390,4395,4395,4390,492
|
|
20240925,122900,9545251750,4400,4400,4400,4395,246
|
|
20240925,122800,9544169545,4395,4395,4395,4395,146
|
|
20240925,122700,9543527875,4395,4395,4395,4395,2875
|
|
20240925,122600,9530892250,4395,4400,4400,4395,1916
|
|
20240925,122500,9522469565,4400,4400,4400,4395,2996
|
|
20240925,122400,9509289780,4405,4390,4405,4390,817
|
|
20240925,122300,9505692420,4390,4385,4405,4385,154
|
|
20240925,122200,9505016185,4395,4385,4400,4375,21519
|
|
20240925,122100,9410543755,4390,4385,4395,4375,14688
|
|
20240925,122000,9346228480,4385,4395,4400,4385,13730
|
|
20240925,121900,9285939290,4395,4400,4400,4395,730
|
|
20240925,121800,9282730870,4395,4395,4400,4395,978
|
|
20240925,121700,9278429275,4410,4400,4410,4395,7533
|
|
20240925,121600,9245299785,4400,4410,4410,4400,338
|
|
20240925,121500,9243809605,4400,4405,4405,4400,687
|
|
20240925,121400,9240786525,4400,4410,4410,4400,2416
|
|
20240925,121300,9230145900,4410,4410,4410,4410,3855
|
|
20240925,121200,9213145350,4415,4405,4415,4405,1558
|
|
20240925,121100,9206278580,4405,4410,4410,4405,2910
|
|
20240925,121000,9193446440,4410,4415,4420,4410,2030
|
|
20240925,120900,9184483990,4420,4415,4420,4415,2
|
|
20240925,120800,9184475155,4420,4425,4425,4415,4105
|
|
20240925,120700,9166344255,4425,4415,4425,4415,2397
|
|
20240925,120600,9155751045,4415,4415,4415,4415,975
|
|
20240925,120500,9151446420,4415,4405,4415,4405,2142
|
|
20240925,120400,9141999750,4405,4425,4425,4405,3099
|
|
20240925,120300,9128305765,4425,4415,4425,4415,1988
|
|
20240925,120200,9119522240,4415,4400,4420,4400,2861
|
|
20240925,120100,9106921095,4400,4405,4410,4400,1973
|
|
20240925,120000,9098228695,4405,4405,4405,4395,7417
|
|
20240925,115900,9065590135,4405,4410,4410,4405,2122
|
|
20240925,115800,9056242610,4405,4415,4415,4405,109
|
|
20240925,115700,9055761615,4415,4405,4415,4400,1786
|
|
20240925,115600,9047896925,4410,4425,4425,4400,15353
|
|
20240925,115500,8980206480,4425,4425,4435,4425,6838
|
|
20240925,115400,8949918935,4430,4440,4440,4425,7323
|
|
20240925,115300,8917467010,4440,4435,4470,4435,76180
|
|
20240925,115200,8577354590,4435,4400,4470,4400,104341
|
|
20240925,115100,8113126580,4400,4415,4415,4400,9245
|
|
20240925,115000,8072378900,4420,4425,4425,4420,3060
|
|
20240925,114900,8058853625,4425,4425,4430,4425,1821
|
|
20240925,114800,8050794575,4430,4425,4430,4425,282
|
|
20240925,114700,8049546720,4425,4425,4430,4425,1567
|
|
20240925,114600,8042607690,4420,4430,4430,4420,311
|
|
20240925,114500,8041231835,4420,4420,4420,4415,492
|
|
20240925,114400,8039057950,4415,4420,4420,4415,263
|
|
20240925,114300,8037896755,4420,4415,4420,4410,1365
|
|
20240925,114200,8031874835,4415,4410,4415,4410,668
|
|
20240925,114100,8028928395,4410,4420,4420,4410,1481
|
|
20240925,114000,8022394260,4425,4425,4430,4410,6372
|
|
20240925,113900,7994223765,4425,4420,4425,4405,70902
|
|
20240925,113800,7681776975,4420,4415,4420,4415,202
|
|
20240925,113700,7680885140,4420,4410,4420,4410,1630
|
|
20240925,113600,7673684015,4410,4415,4415,4410,5750
|
|
20240925,113500,7648304775,4410,4410,4415,4410,1792
|
|
20240925,113400,7640401555,4415,4425,4425,4410,4031
|
|
20240925,113300,7622588250,4430,4430,4430,4420,8715
|
|
20240925,113200,7584007655,4430,4430,4430,4425,2972
|
|
20240925,113100,7570842710,4425,4435,4435,4425,15054
|
|
20240925,113000,7504126455,4435,4435,4445,4430,21592
|
|
20240925,112900,7408300960,4430,4425,4435,4425,6360
|
|
20240925,112800,7380107205,4430,4425,4430,4420,3381
|
|
20240925,112700,7365147080,4420,4430,4440,4420,18982
|
|
20240925,112600,7281031400,4425,4415,4430,4415,7360
|
|
20240925,112500,7248480080,4415,4410,4415,4410,1666
|
|
20240925,112400,7241125570,4410,4405,4410,4405,2979
|
|
20240925,112300,7227994870,4405,4400,4405,4400,1887
|
|
20240925,112200,7219690115,4400,4395,4400,4390,3279
|
|
20240925,112100,7205282730,4395,4390,4395,4390,729
|
|
20240925,112000,7202079625,4390,4400,4400,4390,1519
|
|
20240925,111900,7195399515,4405,4405,4405,4400,2569
|
|
20240925,111800,7184090700,4400,4400,4400,4400,2224
|
|
20240925,111700,7174305100,4390,4395,4400,4390,7335
|
|
20240925,111600,7142097535,4395,4395,4395,4390,1180
|
|
20240925,111500,7136912045,4395,4400,4400,4395,3414
|
|
20240925,111400,7121905805,4400,4400,4400,4400,1475
|
|
20240925,111300,7115415805,4400,4400,4400,4395,9614
|
|
20240925,111200,7073141865,4410,4415,4415,4410,352
|
|
20240925,111100,7071589540,4410,4410,4410,4400,2654
|
|
20240925,111000,7059898760,4410,4410,4415,4410,716
|
|
20240925,110900,7056741195,4410,4400,4410,4400,1711
|
|
20240925,110800,7049209185,4400,4410,4410,4400,21481
|
|
20240925,110700,6954483695,4410,4410,4415,4410,27133
|
|
20240925,110600,6834821785,4410,4410,4410,4400,16952
|
|
20240925,110500,6760135145,4415,4420,4425,4410,13282
|
|
20240925,110400,6701489155,4425,4420,4425,4420,1714
|
|
20240925,110300,6693912770,4420,4430,4430,4420,5215
|
|
20240925,110200,6670851620,4430,4425,4430,4420,1702
|
|
20240925,110100,6663319910,4430,4425,4430,4425,6190
|
|
20240925,110000,6635928560,4420,4430,4430,4420,1415
|
|
20240925,105900,6629667010,4430,4420,4430,4420,2438
|
|
20240925,105800,6618881790,4420,4415,4420,4410,14343
|
|
20240925,105700,6555543240,4415,4415,4420,4405,5624
|
|
20240925,105600,6530743580,4420,4415,4420,4415,349
|
|
20240925,105500,6529202740,4415,4415,4420,4410,2261
|
|
20240925,105400,6519217960,4415,4415,4415,4415,1994
|
|
20240925,105300,6510414450,4415,4415,4420,4410,5084
|
|
20240925,105200,6487969460,4410,4415,4420,4410,646
|
|
20240925,105100,6485117255,4415,4420,4420,4410,4106
|
|
20240925,105000,6466986325,4420,4425,4425,4420,3357
|
|
20240925,104900,6452144250,4425,4415,4425,4415,2707
|
|
20240925,104800,6440177075,4415,4410,4420,4395,10823
|
|
20240925,104700,6392494695,4410,4410,4415,4405,3641
|
|
20240925,104600,6376446785,4410,4420,4420,4410,2083
|
|
20240925,104500,6367253110,4410,4425,4430,4410,9319
|
|
20240925,104400,6326042880,4425,4430,4435,4420,8980
|
|
20240925,104300,6286286475,4430,4420,4440,4420,46657
|
|
20240925,104200,6079601850,4415,4420,4420,4410,7915
|
|
20240925,104100,6044648315,4420,4400,4420,4395,24306
|
|
20240925,104000,5937434330,4405,4395,4405,4395,7624
|
|
20240925,103900,5903881135,4395,4400,4400,4395,1316
|
|
20240925,103800,5898095240,4400,4390,4405,4390,1790
|
|
20240925,103700,5890219235,4400,4400,4405,4400,4136
|
|
20240925,103600,5872020825,4400,4390,4405,4390,9807
|
|
20240925,103500,5828883625,4395,4395,4395,4390,2179
|
|
20240925,103400,5819317775,4395,4395,4400,4395,2505
|
|
20240925,103300,5808308255,4395,4395,4395,4390,2196
|
|
20240925,103200,5798659470,4395,4390,4395,4390,1836
|
|
20240925,103100,5790595935,4390,4400,4405,4385,8077
|
|
20240925,103000,5755089010,4405,4410,4410,4395,7177
|
|
20240925,102900,5723496960,4410,4380,4410,4380,27005
|
|
20240925,102800,5604832610,4375,4370,4380,4370,4511
|
|
20240925,102700,5585099830,4370,4360,4370,4360,1773
|
|
20240925,102600,5577352370,4370,4375,4375,4360,5264
|
|
20240925,102500,5554362190,4370,4370,4375,4370,9292
|
|
20240925,102400,5513749065,4370,4365,4375,4360,6977
|
|
20240925,102300,5483262555,4365,4345,4365,4340,11228
|
|
20240925,102200,5434445520,4340,4345,4350,4340,5707
|
|
20240925,102100,5409649105,4350,4350,4355,4350,2317
|
|
20240925,102000,5399570055,4355,4355,4355,4355,350
|
|
20240925,101900,5398045805,4350,4350,4360,4350,5191
|
|
20240925,101800,5375453545,4350,4350,4360,4350,3198
|
|
20240925,101700,5361532095,4350,4345,4360,4345,3488
|
|
20240925,101600,5346363485,4345,4355,4355,4345,8345
|
|
20240925,101500,5310052425,4360,4360,4360,4355,2798
|
|
20240925,101400,5297856505,4360,4360,4365,4360,4539
|
|
20240925,101300,5278065965,4360,4360,4360,4360,2351
|
|
20240925,101200,5267815605,4360,4370,4370,4360,6289
|
|
20240925,101100,5240362360,4370,4375,4385,4370,7854
|
|
20240925,101000,5205994900,4375,4355,4375,4355,5550
|
|
20240925,100900,5181745940,4355,4355,4360,4355,1817
|
|
20240925,100800,5173831905,4355,4360,4360,4355,7092
|
|
20240925,100700,5142914435,4360,4360,4360,4355,1282
|
|
20240925,100600,5137331170,4355,4365,4365,4355,1117
|
|
20240925,100500,5132463405,4365,4340,4370,4340,6056
|
|
20240925,100400,5106120915,4340,4340,4340,4335,4439
|
|
20240925,100300,5086871355,4335,4345,4345,4335,8483
|
|
20240925,100200,5050062960,4345,4340,4350,4340,3691
|
|
20240925,100100,5034040460,4340,4335,4345,4325,21327
|
|
20240925,100000,4941676845,4330,4360,4360,4330,28230
|
|
20240925,095900,4819037635,4360,4370,4370,4360,11362
|
|
20240925,095800,4769439670,4375,4370,4375,4370,321
|
|
20240925,095700,4768036400,4370,4370,4375,4370,1451
|
|
20240925,095600,4761694530,4370,4365,4370,4360,4130
|
|
20240925,095500,4743668465,4365,4365,4365,4360,7249
|
|
20240925,095400,4712049995,4365,4375,4375,4365,9216
|
|
20240925,095300,4671802800,4370,4380,4380,4365,10091
|
|
20240925,095200,4627696495,4380,4375,4380,4370,9421
|
|
20240925,095100,4586508120,4375,4370,4380,4370,3626
|
|
20240925,095000,4570656710,4370,4380,4380,4365,22050
|
|
20240925,094900,4474231405,4380,4395,4395,4380,12644
|
|
20240925,094800,4418739175,4400,4400,4405,4395,5290
|
|
20240925,094700,4395464350,4400,4400,4400,4395,7007
|
|
20240925,094600,4364635030,4400,4400,4405,4395,14571
|
|
20240925,094500,4300533905,4395,4395,4400,4390,4140
|
|
20240925,094400,4282340250,4395,4395,4400,4395,1761
|
|
20240925,094300,4274600140,4400,4400,4405,4395,5569
|
|
20240925,094200,4250107325,4400,4400,4405,4390,5858
|
|
20240925,094100,4224332985,4400,4405,4405,4395,10903
|
|
20240925,094000,4176384825,4405,4405,4410,4400,7813
|
|
20240925,093900,4141979460,4405,4385,4420,4385,21991
|
|
20240925,093800,4045154010,4380,4385,4390,4380,1438
|
|
20240925,093700,4038850630,4385,4385,4400,4380,11086
|
|
20240925,093600,3990183150,4380,4375,4395,4370,9429
|
|
20240925,093500,3948907975,4380,4375,4385,4375,11364
|
|
20240925,093400,3899146530,4375,4395,4395,4375,10555
|
|
20240925,093300,3852879345,4395,4400,4410,4395,5544
|
|
20240925,093200,3828483370,4400,4415,4420,4400,7464
|
|
20240925,093100,3795588110,4415,4400,4415,4395,12445
|
|
20240925,093000,3740757870,4395,4405,4405,4390,13455
|
|
20240925,092900,3681581310,4405,4405,4420,4400,6449
|
|
20240925,092800,3653136185,4400,4395,4410,4390,7135
|
|
20240925,092700,3621739070,4395,4395,4420,4395,63222
|
|
20240925,092600,3342920265,4390,4395,4400,4390,3684
|
|
20240925,092500,3326734190,4400,4370,4410,4360,51884
|
|
20240925,092400,3098964330,4365,4390,4390,4365,20373
|
|
20240925,092300,3009896750,4390,4395,4405,4390,28553
|
|
20240925,092200,2884304010,4400,4370,4405,4365,26039
|
|
20240925,092100,2769933365,4385,4375,4385,4345,46970
|
|
20240925,092000,2565258435,4375,4385,4390,4370,29413
|
|
20240925,091900,2436415355,4390,4380,4395,4375,15508
|
|
20240925,091800,2368396800,4380,4405,4410,4375,50140
|
|
20240925,091700,2147794690,4405,4385,4405,4380,52552
|
|
20240925,091600,1916917590,4385,4390,4390,4370,19961
|
|
20240925,091500,1829451720,4390,4360,4395,4355,46004
|
|
20240925,091400,1627698325,4355,4360,4365,4355,10426
|
|
20240925,091300,1582244280,4365,4345,4365,4340,24107
|
|
20240925,091200,1477428970,4350,4345,4360,4340,5138
|
|
20240925,091100,1455088815,4345,4355,4360,4345,8877
|
|
20240925,091000,1416483160,4350,4385,4385,4340,22147
|
|
20240925,090900,1319773125,4385,4335,4385,4335,61183
|
|
20240925,090800,1052941550,4340,4340,4350,4335,11394
|
|
20240925,090700,1003481960,4335,4335,4355,4335,43322
|
|
20240925,090600,815246915,4345,4325,4345,4315,19835
|
|
20240925,090500,729381585,4310,4325,4330,4310,34545
|
|
20240925,090400,580203315,4330,4320,4335,4310,27269
|
|
20240925,090300,462333440,4320,4305,4330,4285,34047
|
|
20240925,090200,315520625,4305,4265,4305,4260,28386
|
|
20240925,090100,193677565,4265,4280,4285,4260,14156
|
|
20240925,090000,133209405,4280,4285,4290,4280,29778
|