748 lines
37 KiB
CSV
748 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,212500,10244974635,4360,4360,4360,4360,67966
|
|
20240926,212400,10244974635,4360,4360,4360,4360,0
|
|
20240926,212300,10244974635,4360,4360,4360,4360,0
|
|
20240926,212200,10244974635,4360,4360,4360,4360,0
|
|
20240926,212100,10244974635,4360,4360,4360,4360,0
|
|
20240926,212000,10244974635,4360,4360,4360,4360,0
|
|
20240926,211900,10244974635,4360,4360,4360,4360,0
|
|
20240926,211800,10244974635,4360,4360,4360,4360,0
|
|
20240926,211700,10244974635,4360,4360,4360,4360,0
|
|
20240926,211600,10244974635,4360,4360,4360,4360,0
|
|
20240926,211500,10244974635,4360,4360,4360,4360,0
|
|
20240926,211400,10244974635,4360,4360,4360,4360,0
|
|
20240926,211300,10244974635,4360,4360,4360,4360,0
|
|
20240926,211200,10244974635,4360,4360,4360,4360,0
|
|
20240926,211100,10244974635,4360,4360,4360,4360,0
|
|
20240926,211000,10244974635,4360,4360,4360,4360,0
|
|
20240926,210900,10244974635,4360,4360,4360,4360,0
|
|
20240926,210800,10244974635,4360,4360,4360,4360,0
|
|
20240926,210700,10244974635,4360,4360,4360,4360,0
|
|
20240926,210600,10244974635,4360,4360,4360,4360,0
|
|
20240926,210500,10244974635,4360,4360,4360,4360,0
|
|
20240926,210400,10244974635,4360,4360,4360,4360,0
|
|
20240926,210300,10244974635,4360,4360,4360,4360,0
|
|
20240926,210200,10244974635,4360,4360,4360,4360,0
|
|
20240926,210100,10244974635,4360,4360,4360,4360,0
|
|
20240926,210000,10244974635,4360,4360,4360,4360,0
|
|
20240926,205900,10244974635,4360,4360,4360,4360,0
|
|
20240926,205800,10244974635,4360,4360,4360,4360,0
|
|
20240926,205700,10244974635,4360,4360,4360,4360,0
|
|
20240926,205600,10244974635,4360,4360,4360,4360,0
|
|
20240926,205500,10244974635,4360,4360,4360,4360,67966
|
|
20240926,205400,10244974635,4360,4360,4360,4360,0
|
|
20240926,205300,10244974635,4360,4360,4360,4360,0
|
|
20240926,205200,10244974635,4360,4360,4360,4360,0
|
|
20240926,205100,10244974635,4360,4360,4360,4360,0
|
|
20240926,205000,10244974635,4360,4360,4360,4360,0
|
|
20240926,204900,10244974635,4360,4360,4360,4360,0
|
|
20240926,204800,10244974635,4360,4360,4360,4360,0
|
|
20240926,204700,10244974635,4360,4360,4360,4360,0
|
|
20240926,204600,10244974635,4360,4360,4360,4360,0
|
|
20240926,204500,10244974635,4360,4360,4360,4360,0
|
|
20240926,204400,10244974635,4360,4360,4360,4360,0
|
|
20240926,204300,10244974635,4360,4360,4360,4360,0
|
|
20240926,204200,10244974635,4360,4360,4360,4360,0
|
|
20240926,204100,10244974635,4360,4360,4360,4360,0
|
|
20240926,204000,10244974635,4360,4360,4360,4360,0
|
|
20240926,203900,10244974635,4360,4360,4360,4360,0
|
|
20240926,203800,10244974635,4360,4360,4360,4360,0
|
|
20240926,203700,10244974635,4360,4360,4360,4360,0
|
|
20240926,203600,10244974635,4360,4360,4360,4360,0
|
|
20240926,203500,10244974635,4360,4360,4360,4360,0
|
|
20240926,203400,10244974635,4360,4360,4360,4360,0
|
|
20240926,203300,10244974635,4360,4360,4360,4360,0
|
|
20240926,203200,10244974635,4360,4360,4360,4360,0
|
|
20240926,203100,10244974635,4360,4360,4360,4360,0
|
|
20240926,203000,10244974635,4360,4360,4360,4360,0
|
|
20240926,202900,10244974635,4360,4360,4360,4360,0
|
|
20240926,202800,10244974635,4360,4360,4360,4360,0
|
|
20240926,202700,10244974635,4360,4360,4360,4360,0
|
|
20240926,202600,10244974635,4360,4360,4360,4360,0
|
|
20240926,202500,10244974635,4360,4360,4360,4360,67966
|
|
20240926,202400,10244974635,4360,4360,4360,4360,0
|
|
20240926,202300,10244974635,4360,4360,4360,4360,0
|
|
20240926,202200,10244974635,4360,4360,4360,4360,0
|
|
20240926,202100,10244974635,4360,4360,4360,4360,0
|
|
20240926,202000,10244974635,4360,4360,4360,4360,0
|
|
20240926,201900,10244974635,4360,4360,4360,4360,0
|
|
20240926,201800,10244974635,4360,4360,4360,4360,0
|
|
20240926,201700,10244974635,4360,4360,4360,4360,0
|
|
20240926,201600,10244974635,4360,4360,4360,4360,0
|
|
20240926,201500,10244974635,4360,4360,4360,4360,0
|
|
20240926,201400,10244974635,4360,4360,4360,4360,0
|
|
20240926,201300,10244974635,4360,4360,4360,4360,0
|
|
20240926,201200,10244974635,4360,4360,4360,4360,0
|
|
20240926,201100,10244974635,4360,4360,4360,4360,0
|
|
20240926,201000,10244974635,4360,4360,4360,4360,0
|
|
20240926,200900,10244974635,4360,4360,4360,4360,0
|
|
20240926,200800,10244974635,4360,4360,4360,4360,0
|
|
20240926,200700,10244974635,4360,4360,4360,4360,0
|
|
20240926,200600,10244974635,4360,4360,4360,4360,0
|
|
20240926,200500,10244974635,4360,4360,4360,4360,0
|
|
20240926,200400,10244974635,4360,4360,4360,4360,0
|
|
20240926,200300,10244974635,4360,4360,4360,4360,0
|
|
20240926,200200,10244974635,4360,4360,4360,4360,0
|
|
20240926,200100,10244974635,4360,4360,4360,4360,0
|
|
20240926,200000,10244974635,4360,4360,4360,4360,0
|
|
20240926,195900,10244974635,4360,4360,4360,4360,0
|
|
20240926,195800,10244974635,4360,4360,4360,4360,0
|
|
20240926,195700,10244974635,4360,4360,4360,4360,0
|
|
20240926,195600,10244974635,4360,4360,4360,4360,0
|
|
20240926,195500,10244974635,4360,4360,4360,4360,67966
|
|
20240926,195400,10244974635,4360,4360,4360,4360,0
|
|
20240926,195300,10244974635,4360,4360,4360,4360,0
|
|
20240926,195200,10244974635,4360,4360,4360,4360,0
|
|
20240926,195100,10244974635,4360,4360,4360,4360,0
|
|
20240926,195000,10244974635,4360,4360,4360,4360,0
|
|
20240926,194900,10244974635,4360,4360,4360,4360,0
|
|
20240926,194800,10244974635,4360,4360,4360,4360,0
|
|
20240926,194700,10244974635,4360,4360,4360,4360,0
|
|
20240926,194600,10244974635,4360,4360,4360,4360,0
|
|
20240926,194500,10244974635,4360,4360,4360,4360,0
|
|
20240926,194400,10244974635,4360,4360,4360,4360,0
|
|
20240926,194300,10244974635,4360,4360,4360,4360,0
|
|
20240926,194200,10244974635,4360,4360,4360,4360,0
|
|
20240926,194100,10244974635,4360,4360,4360,4360,0
|
|
20240926,194000,10244974635,4360,4360,4360,4360,0
|
|
20240926,193900,10244974635,4360,4360,4360,4360,0
|
|
20240926,193800,10244974635,4360,4360,4360,4360,0
|
|
20240926,193700,10244974635,4360,4360,4360,4360,0
|
|
20240926,193600,10244974635,4360,4360,4360,4360,0
|
|
20240926,193500,10244974635,4360,4360,4360,4360,0
|
|
20240926,193400,10244974635,4360,4360,4360,4360,0
|
|
20240926,193300,10244974635,4360,4360,4360,4360,0
|
|
20240926,193200,10244974635,4360,4360,4360,4360,0
|
|
20240926,193100,10244974635,4360,4360,4360,4360,0
|
|
20240926,193000,10244974635,4360,4360,4360,4360,0
|
|
20240926,192900,10244974635,4360,4360,4360,4360,0
|
|
20240926,192800,10244974635,4360,4360,4360,4360,0
|
|
20240926,192700,10244974635,4360,4360,4360,4360,0
|
|
20240926,192600,10244974635,4360,4360,4360,4360,0
|
|
20240926,192500,10244974635,4360,4360,4360,4360,67966
|
|
20240926,192400,10244974635,4360,4360,4360,4360,0
|
|
20240926,192300,10244974635,4360,4360,4360,4360,0
|
|
20240926,192200,10244974635,4360,4360,4360,4360,0
|
|
20240926,192100,10244974635,4360,4360,4360,4360,0
|
|
20240926,192000,10244974635,4360,4360,4360,4360,0
|
|
20240926,191900,10244974635,4360,4360,4360,4360,0
|
|
20240926,191800,10244974635,4360,4360,4360,4360,0
|
|
20240926,191700,10244974635,4360,4360,4360,4360,0
|
|
20240926,191600,10244974635,4360,4360,4360,4360,0
|
|
20240926,191500,10244974635,4360,4360,4360,4360,0
|
|
20240926,191400,10244974635,4360,4360,4360,4360,0
|
|
20240926,191300,10244974635,4360,4360,4360,4360,0
|
|
20240926,191200,10244974635,4360,4360,4360,4360,0
|
|
20240926,191100,10244974635,4360,4360,4360,4360,0
|
|
20240926,191000,10244974635,4360,4360,4360,4360,0
|
|
20240926,190900,10244974635,4360,4360,4360,4360,0
|
|
20240926,190800,10244974635,4360,4360,4360,4360,0
|
|
20240926,190700,10244974635,4360,4360,4360,4360,0
|
|
20240926,190600,10244974635,4360,4360,4360,4360,0
|
|
20240926,190500,10244974635,4360,4360,4360,4360,0
|
|
20240926,190400,10244974635,4360,4360,4360,4360,0
|
|
20240926,190300,10244974635,4360,4360,4360,4360,0
|
|
20240926,190200,10244974635,4360,4360,4360,4360,0
|
|
20240926,190100,10244974635,4360,4360,4360,4360,0
|
|
20240926,190000,10244974635,4360,4360,4360,4360,0
|
|
20240926,185900,10244974635,4360,4360,4360,4360,0
|
|
20240926,185800,10244974635,4360,4360,4360,4360,0
|
|
20240926,185700,10244974635,4360,4360,4360,4360,0
|
|
20240926,185600,10244974635,4360,4360,4360,4360,0
|
|
20240926,185500,10244974635,4360,4360,4360,4360,67966
|
|
20240926,185400,10244974635,4360,4360,4360,4360,0
|
|
20240926,185300,10244974635,4360,4360,4360,4360,0
|
|
20240926,185200,10244974635,4360,4360,4360,4360,0
|
|
20240926,185100,10244974635,4360,4360,4360,4360,0
|
|
20240926,185000,10244974635,4360,4360,4360,4360,0
|
|
20240926,184900,10244974635,4360,4360,4360,4360,0
|
|
20240926,184800,10244974635,4360,4360,4360,4360,0
|
|
20240926,184700,10244974635,4360,4360,4360,4360,0
|
|
20240926,184600,10244974635,4360,4360,4360,4360,0
|
|
20240926,184500,10244974635,4360,4360,4360,4360,0
|
|
20240926,184400,10244974635,4360,4360,4360,4360,0
|
|
20240926,184300,10244974635,4360,4360,4360,4360,0
|
|
20240926,184200,10244974635,4360,4360,4360,4360,0
|
|
20240926,184100,10244974635,4360,4360,4360,4360,0
|
|
20240926,184000,10244974635,4360,4360,4360,4360,0
|
|
20240926,183900,10244974635,4360,4360,4360,4360,0
|
|
20240926,183800,10244974635,4360,4360,4360,4360,0
|
|
20240926,183700,10244974635,4360,4360,4360,4360,0
|
|
20240926,183600,10244974635,4360,4360,4360,4360,0
|
|
20240926,183500,10244974635,4360,4360,4360,4360,0
|
|
20240926,183400,10244974635,4360,4360,4360,4360,0
|
|
20240926,183300,10244974635,4360,4360,4360,4360,0
|
|
20240926,183200,10244974635,4360,4360,4360,4360,0
|
|
20240926,183100,10244974635,4360,4360,4360,4360,0
|
|
20240926,183000,10244974635,4360,4360,4360,4360,0
|
|
20240926,182900,10244974635,4360,4360,4360,4360,0
|
|
20240926,182800,10244974635,4360,4360,4360,4360,0
|
|
20240926,182700,10244974635,4360,4360,4360,4360,0
|
|
20240926,182600,10244974635,4360,4360,4360,4360,0
|
|
20240926,182500,10244974635,4360,4360,4360,4360,67966
|
|
20240926,182400,10244974635,4360,4360,4360,4360,0
|
|
20240926,182300,10244974635,4360,4360,4360,4360,0
|
|
20240926,182200,10244974635,4360,4360,4360,4360,0
|
|
20240926,182100,10244974635,4360,4360,4360,4360,0
|
|
20240926,182000,10244974635,4360,4360,4360,4360,0
|
|
20240926,181900,10244974635,4360,4360,4360,4360,0
|
|
20240926,181800,10244974635,4360,4360,4360,4360,0
|
|
20240926,181700,10244974635,4360,4360,4360,4360,0
|
|
20240926,181600,10244974635,4360,4360,4360,4360,0
|
|
20240926,181500,10244974635,4360,4360,4360,4360,0
|
|
20240926,181400,10244974635,4360,4360,4360,4360,0
|
|
20240926,181300,10244974635,4360,4360,4360,4360,0
|
|
20240926,181200,10244974635,4360,4360,4360,4360,0
|
|
20240926,181100,10244974635,4360,4360,4360,4360,0
|
|
20240926,181000,10244974635,4360,4360,4360,4360,0
|
|
20240926,180900,10244974635,4360,4360,4360,4360,0
|
|
20240926,180800,10244974635,4360,4360,4360,4360,0
|
|
20240926,180700,10244974635,4360,4360,4360,4360,0
|
|
20240926,180600,10244974635,4360,4360,4360,4360,0
|
|
20240926,180500,10244974635,4360,4360,4360,4360,0
|
|
20240926,180400,10244974635,4360,4360,4360,4360,0
|
|
20240926,180300,10244974635,4360,4360,4360,4360,0
|
|
20240926,180200,10244974635,4360,4360,4360,4360,0
|
|
20240926,180100,10244974635,4360,4360,4360,4360,0
|
|
20240926,180000,10244974635,4360,4360,4360,4360,0
|
|
20240926,175900,10244974635,4360,4360,4360,4360,0
|
|
20240926,175800,10244974635,4360,4360,4360,4360,0
|
|
20240926,175700,10244974635,4360,4360,4360,4360,0
|
|
20240926,175600,10244974635,4360,4360,4360,4360,0
|
|
20240926,175500,10244974635,4360,4360,4360,4360,67966
|
|
20240926,175400,10244974635,4360,4360,4360,4360,0
|
|
20240926,175300,10244974635,4360,4360,4360,4360,0
|
|
20240926,175200,10244974635,4360,4360,4360,4360,0
|
|
20240926,175100,10244974635,4360,4360,4360,4360,0
|
|
20240926,175000,10244974635,4360,4360,4360,4360,0
|
|
20240926,174900,10244974635,4360,4360,4360,4360,0
|
|
20240926,174800,10244974635,4360,4360,4360,4360,0
|
|
20240926,174700,10244974635,4360,4360,4360,4360,0
|
|
20240926,174600,10244974635,4360,4360,4360,4360,0
|
|
20240926,174500,10244974635,4360,4360,4360,4360,0
|
|
20240926,174400,10244974635,4360,4360,4360,4360,0
|
|
20240926,174300,10244974635,4360,4360,4360,4360,0
|
|
20240926,174200,10244974635,4360,4360,4360,4360,0
|
|
20240926,174100,10244974635,4360,4360,4360,4360,0
|
|
20240926,174000,10244974635,4360,4360,4360,4360,0
|
|
20240926,173900,10244974635,4360,4360,4360,4360,0
|
|
20240926,173800,10244974635,4360,4360,4360,4360,0
|
|
20240926,173700,10244974635,4360,4360,4360,4360,0
|
|
20240926,173600,10244974635,4360,4360,4360,4360,0
|
|
20240926,173500,10244974635,4360,4360,4360,4360,0
|
|
20240926,173400,10244974635,4360,4360,4360,4360,0
|
|
20240926,173300,10244974635,4360,4360,4360,4360,0
|
|
20240926,173200,10244974635,4360,4360,4360,4360,0
|
|
20240926,173100,10244974635,4360,4360,4360,4360,0
|
|
20240926,173000,10244974635,4360,4360,4360,4360,0
|
|
20240926,172900,10244974635,4360,4360,4360,4360,0
|
|
20240926,172800,10244974635,4360,4360,4360,4360,0
|
|
20240926,172700,10244974635,4360,4360,4360,4360,0
|
|
20240926,172600,10244974635,4360,4360,4360,4360,0
|
|
20240926,172500,10244974635,4360,4360,4360,4360,67966
|
|
20240926,172400,10244974635,4360,4360,4360,4360,0
|
|
20240926,172300,10244974635,4360,4360,4360,4360,0
|
|
20240926,172200,10244974635,4360,4360,4360,4360,0
|
|
20240926,172100,10244974635,4360,4360,4360,4360,0
|
|
20240926,172000,10244974635,4360,4360,4360,4360,0
|
|
20240926,171900,10244974635,4360,4360,4360,4360,0
|
|
20240926,171800,10244974635,4360,4360,4360,4360,0
|
|
20240926,171700,10244974635,4360,4360,4360,4360,0
|
|
20240926,171600,10244974635,4360,4360,4360,4360,0
|
|
20240926,171500,10244974635,4360,4360,4360,4360,0
|
|
20240926,171400,10244974635,4360,4360,4360,4360,0
|
|
20240926,171300,10244974635,4360,4360,4360,4360,0
|
|
20240926,171200,10244974635,4360,4360,4360,4360,0
|
|
20240926,171100,10244974635,4360,4360,4360,4360,0
|
|
20240926,171000,10244974635,4360,4360,4360,4360,0
|
|
20240926,170900,10244974635,4360,4360,4360,4360,0
|
|
20240926,170800,10244974635,4360,4360,4360,4360,0
|
|
20240926,170700,10244974635,4360,4360,4360,4360,0
|
|
20240926,170600,10244974635,4360,4360,4360,4360,0
|
|
20240926,170500,10244974635,4360,4360,4360,4360,0
|
|
20240926,170400,10244974635,4360,4360,4360,4360,0
|
|
20240926,170300,10244974635,4360,4360,4360,4360,0
|
|
20240926,170200,10244974635,4360,4360,4360,4360,0
|
|
20240926,170100,10244974635,4360,4360,4360,4360,0
|
|
20240926,170000,10244974635,4360,4360,4360,4360,0
|
|
20240926,165900,10244974635,4360,4360,4360,4360,0
|
|
20240926,165800,10244974635,4360,4360,4360,4360,0
|
|
20240926,165700,10244974635,4360,4360,4360,4360,0
|
|
20240926,165600,10244974635,4360,4360,4360,4360,0
|
|
20240926,165500,10244974635,4360,4360,4360,4360,67966
|
|
20240926,165400,10244974635,4360,4360,4360,4360,0
|
|
20240926,165300,10244974635,4360,4360,4360,4360,0
|
|
20240926,165200,10244974635,4360,4360,4360,4360,0
|
|
20240926,165100,10244974635,4360,4360,4360,4360,0
|
|
20240926,165000,10244974635,4360,4360,4360,4360,0
|
|
20240926,164900,10244974635,4360,4360,4360,4360,0
|
|
20240926,164800,10244974635,4360,4360,4360,4360,0
|
|
20240926,164700,10244974635,4360,4360,4360,4360,0
|
|
20240926,164600,10244974635,4360,4360,4360,4360,0
|
|
20240926,164500,10244974635,4360,4360,4360,4360,0
|
|
20240926,164400,10244974635,4360,4360,4360,4360,0
|
|
20240926,164300,10244974635,4360,4360,4360,4360,0
|
|
20240926,164200,10244974635,4360,4360,4360,4360,0
|
|
20240926,164100,10244974635,4360,4360,4360,4360,0
|
|
20240926,164000,10244974635,4360,4360,4360,4360,0
|
|
20240926,163900,10244974635,4360,4360,4360,4360,0
|
|
20240926,163800,10244974635,4360,4360,4360,4360,0
|
|
20240926,163700,10244974635,4360,4360,4360,4360,0
|
|
20240926,163600,10244974635,4360,4360,4360,4360,0
|
|
20240926,163500,10244974635,4360,4360,4360,4360,0
|
|
20240926,163400,10244974635,4360,4360,4360,4360,0
|
|
20240926,163300,10244974635,4360,4360,4360,4360,0
|
|
20240926,163200,10244974635,4360,4360,4360,4360,0
|
|
20240926,163100,10244974635,4360,4360,4360,4360,0
|
|
20240926,163000,10244974635,4360,4360,4360,4360,0
|
|
20240926,162900,10244974635,4360,4360,4360,4360,0
|
|
20240926,162800,10244974635,4360,4360,4360,4360,0
|
|
20240926,162700,10244974635,4360,4360,4360,4360,0
|
|
20240926,162600,10244974635,4360,4360,4360,4360,0
|
|
20240926,162500,10244974635,4360,4360,4360,4360,67966
|
|
20240926,162400,10244974635,4360,4360,4360,4360,0
|
|
20240926,162300,10244974635,4360,4360,4360,4360,0
|
|
20240926,162200,10244974635,4360,4360,4360,4360,0
|
|
20240926,162100,10244974635,4360,4360,4360,4360,0
|
|
20240926,162000,10244974635,4360,4360,4360,4360,0
|
|
20240926,161900,10244974635,4360,4360,4360,4360,0
|
|
20240926,161800,10244974635,4360,4360,4360,4360,0
|
|
20240926,161700,10244974635,4360,4360,4360,4360,0
|
|
20240926,161600,10244974635,4360,4360,4360,4360,0
|
|
20240926,161500,10244974635,4360,4360,4360,4360,0
|
|
20240926,161400,10244974635,4360,4360,4360,4360,0
|
|
20240926,161300,10244974635,4360,4360,4360,4360,0
|
|
20240926,161200,10244974635,4360,4360,4360,4360,0
|
|
20240926,161100,10244974635,4360,4360,4360,4360,0
|
|
20240926,161000,10244974635,4360,4360,4360,4360,0
|
|
20240926,160900,10244974635,4360,4360,4360,4360,0
|
|
20240926,160800,10244974635,4360,4360,4360,4360,0
|
|
20240926,160700,10244974635,4360,4360,4360,4360,0
|
|
20240926,160600,10244974635,4360,4360,4360,4360,0
|
|
20240926,160500,10244974635,4360,4360,4360,4360,0
|
|
20240926,160400,10244974635,4360,4360,4360,4360,0
|
|
20240926,160300,10244974635,4360,4360,4360,4360,0
|
|
20240926,160200,10244974635,4360,4360,4360,4360,0
|
|
20240926,160100,10244974635,4360,4360,4360,4360,0
|
|
20240926,160000,10244974635,4360,4360,4360,4360,0
|
|
20240926,155900,10244974635,4360,4360,4360,4360,0
|
|
20240926,155800,10244974635,4360,4360,4360,4360,0
|
|
20240926,155700,10244974635,4360,4360,4360,4360,0
|
|
20240926,155600,10244974635,4360,4360,4360,4360,0
|
|
20240926,155500,10244974635,4360,4360,4360,4360,67966
|
|
20240926,155400,10244974635,4360,4360,4360,4360,0
|
|
20240926,155300,10244974635,4360,4360,4360,4360,0
|
|
20240926,155200,10244974635,4360,4360,4360,4360,0
|
|
20240926,155100,10244974635,4360,4360,4360,4360,0
|
|
20240926,155000,10244974635,4360,4360,4360,4360,0
|
|
20240926,154900,10244974635,4360,4360,4360,4360,0
|
|
20240926,154800,10244974635,4360,4360,4360,4360,0
|
|
20240926,154700,10244974635,4360,4360,4360,4360,0
|
|
20240926,154600,10244974635,4360,4360,4360,4360,0
|
|
20240926,154500,10244974635,4360,4360,4360,4360,0
|
|
20240926,154400,10244974635,4360,4360,4360,4360,0
|
|
20240926,154300,10244974635,4360,4360,4360,4360,0
|
|
20240926,154200,10244974635,4360,4360,4360,4360,0
|
|
20240926,154100,10244974635,4360,4360,4360,4360,0
|
|
20240926,154000,10244974635,4360,4360,4360,4360,0
|
|
20240926,153900,10244974635,4360,4360,4360,4360,0
|
|
20240926,153800,10244974635,4360,4360,4360,4360,0
|
|
20240926,153700,10244974635,4360,4360,4360,4360,0
|
|
20240926,153600,10244974635,4360,4360,4360,4360,0
|
|
20240926,153500,10244974635,4360,4360,4360,4360,0
|
|
20240926,153400,10244974635,4360,4360,4360,4360,0
|
|
20240926,153300,10244974635,4360,4360,4360,4360,0
|
|
20240926,153200,10244974635,4360,4360,4360,4360,0
|
|
20240926,153100,10244974635,4360,4360,4360,4360,0
|
|
20240926,153000,10244974635,4360,4360,4360,4360,67966
|
|
20240926,152900,9948642875,4365,4365,4365,4365,0
|
|
20240926,152800,9948642875,4365,4365,4365,4365,0
|
|
20240926,152700,9948642875,4365,4365,4365,4365,0
|
|
20240926,152600,9948642875,4365,4365,4365,4365,0
|
|
20240926,152500,9948642875,4365,4365,4365,4365,0
|
|
20240926,152400,9948642875,4365,4365,4365,4365,0
|
|
20240926,152300,9948642875,4365,4365,4365,4365,0
|
|
20240926,152200,9948642875,4365,4365,4365,4365,0
|
|
20240926,152100,9948642875,4365,4365,4365,4365,0
|
|
20240926,152000,9948642875,4365,4365,4365,4365,0
|
|
20240926,151900,9948642875,4365,4365,4375,4365,14970
|
|
20240926,151800,9883278670,4365,4360,4370,4355,9706
|
|
20240926,151700,9840947625,4360,4360,4365,4355,5859
|
|
20240926,151600,9815409385,4360,4365,4365,4360,2687
|
|
20240926,151500,9803688410,4365,4365,4370,4360,4006
|
|
20240926,151400,9786217355,4370,4365,4370,4360,1799
|
|
20240926,151300,9778369990,4365,4360,4370,4360,5204
|
|
20240926,151200,9755669040,4360,4370,4370,4360,11103
|
|
20240926,151100,9707234170,4370,4375,4375,4370,7353
|
|
20240926,151000,9675101460,4380,4385,4385,4370,5261
|
|
20240926,150900,9652076270,4385,4370,4385,4370,9656
|
|
20240926,150800,9609792205,4375,4365,4375,4365,8977
|
|
20240926,150700,9570572900,4370,4360,4370,4360,5853
|
|
20240926,150600,9545021080,4365,4360,4370,4360,16090
|
|
20240926,150500,9474810595,4360,4355,4360,4355,5485
|
|
20240926,150400,9450923195,4355,4350,4355,4350,1977
|
|
20240926,150300,9442323235,4355,4355,4355,4350,2832
|
|
20240926,150200,9430003475,4360,4350,4360,4350,6030
|
|
20240926,150100,9403744905,4350,4355,4355,4350,1687
|
|
20240926,150000,9396405975,4355,4350,4355,4350,3916
|
|
20240926,145900,9379365045,4350,4355,4355,4350,3689
|
|
20240926,145800,9363317720,4355,4355,4355,4350,241
|
|
20240926,145700,9362268170,4355,4350,4355,4350,216
|
|
20240926,145600,9361328490,4350,4350,4355,4345,3537
|
|
20240926,145500,9345947985,4355,4350,4355,4345,2142
|
|
20240926,145400,9336631520,4350,4345,4350,4340,2081
|
|
20240926,145300,9327589755,4345,4345,4345,4340,486
|
|
20240926,145200,9325480435,4340,4340,4345,4340,2435
|
|
20240926,145100,9314910535,4345,4350,4350,4345,4061
|
|
20240926,145000,9297265320,4350,4350,4350,4350,550
|
|
20240926,144900,9294872820,4350,4345,4350,4340,1720
|
|
20240926,144800,9287398280,4345,4340,4345,4340,3490
|
|
20240926,144700,9272240600,4340,4340,4345,4340,3645
|
|
20240926,144600,9256421275,4340,4340,4345,4340,400
|
|
20240926,144500,9254683780,4345,4345,4345,4345,2283
|
|
20240926,144400,9244764145,4345,4345,4345,4345,385
|
|
20240926,144300,9243091320,4340,4340,4345,4340,985
|
|
20240926,144200,9238815920,4340,4335,4340,4335,1036
|
|
20240926,144100,9234323210,4340,4340,4340,4335,2198
|
|
20240926,144000,9224793245,4335,4345,4345,4335,9105
|
|
20240926,143900,9185295885,4345,4345,4350,4340,6377
|
|
20240926,143800,9157601580,4340,4345,4345,4340,418
|
|
20240926,143700,9155786155,4345,4340,4350,4335,1363
|
|
20240926,143600,9149877235,4340,4355,4355,4340,11728
|
|
20240926,143500,9098913275,4355,4355,4355,4355,93
|
|
20240926,143400,9098508260,4350,4355,4355,4350,244
|
|
20240926,143300,9097446345,4355,4355,4355,4355,329
|
|
20240926,143200,9096013550,4355,4360,4360,4355,1098
|
|
20240926,143100,9091231650,4355,4365,4365,4355,2638
|
|
20240926,143000,9079730265,4365,4355,4370,4345,6433
|
|
20240926,142900,9051666435,4355,4350,4355,4350,3577
|
|
20240926,142800,9036096400,4355,4340,4355,4340,2010
|
|
20240926,142700,9027358675,4345,4340,4345,4340,170
|
|
20240926,142600,9026620815,4345,4355,4355,4335,11900
|
|
20240926,142500,8974953695,4355,4355,4360,4345,11053
|
|
20240926,142400,8926901790,4360,4350,4360,4350,6103
|
|
20240926,142300,8900332005,4355,4345,4355,4345,4742
|
|
20240926,142200,8879710330,4345,4330,4345,4330,2735
|
|
20240926,142100,8867849240,4330,4335,4335,4330,1243
|
|
20240926,142000,8862463535,4325,4325,4330,4325,7425
|
|
20240926,141900,8830345385,4325,4330,4330,4325,1050
|
|
20240926,141800,8825802980,4325,4325,4330,4325,2539
|
|
20240926,141700,8814817655,4330,4330,4330,4330,233
|
|
20240926,141600,8813808765,4325,4330,4330,4325,292
|
|
20240926,141500,8812544665,4330,4330,4330,4330,905
|
|
20240926,141400,8808626015,4330,4325,4330,4325,739
|
|
20240926,141300,8805428110,4325,4325,4325,4325,865
|
|
20240926,141200,8801686985,4325,4325,4325,4320,1131
|
|
20240926,141100,8796800815,4325,4330,4330,4325,3189
|
|
20240926,141000,8783008380,4325,4330,4330,4325,2457
|
|
20240926,140900,8772380705,4330,4330,4330,4330,100
|
|
20240926,140800,8771947705,4330,4325,4330,4325,511
|
|
20240926,140700,8769737625,4325,4330,4330,4325,1624
|
|
20240926,140600,8762711915,4330,4325,4330,4325,3916
|
|
20240926,140500,8745771615,4325,4320,4325,4320,1261
|
|
20240926,140400,8740319095,4320,4320,4320,4320,226
|
|
20240926,140300,8739342775,4320,4320,4320,4320,2311
|
|
20240926,140200,8729359255,4315,4315,4315,4315,617
|
|
20240926,140100,8726696900,4315,4315,4320,4315,2003
|
|
20240926,140000,8718052650,4320,4315,4320,4315,965
|
|
20240926,135900,8713888650,4320,4315,4320,4315,2946
|
|
20240926,135800,8701176600,4315,4320,4320,4315,5150
|
|
20240926,135700,8678934095,4320,4320,4325,4320,4988
|
|
20240926,135600,8657385890,4320,4320,4320,4320,6229
|
|
20240926,135500,8630476610,4325,4325,4325,4325,82
|
|
20240926,135400,8630121960,4325,4325,4325,4325,116
|
|
20240926,135300,8629620260,4320,4320,4320,4320,2067
|
|
20240926,135200,8620690820,4320,4320,4325,4320,415
|
|
20240926,135100,8618897985,4320,4320,4320,4320,1477
|
|
20240926,135000,8612517345,4320,4320,4320,4320,1438
|
|
20240926,134900,8606305185,4320,4320,4320,4320,2387
|
|
20240926,134800,8595993345,4320,4320,4320,4320,475
|
|
20240926,134700,8593941345,4320,4325,4325,4320,988
|
|
20240926,134600,8589673110,4320,4320,4325,4320,2359
|
|
20240926,134500,8579482065,4315,4320,4320,4315,6572
|
|
20240926,134400,8551092150,4325,4325,4325,4320,131
|
|
20240926,134300,8550526140,4330,4325,4330,4320,2078
|
|
20240926,134200,8541536250,4325,4325,4325,4325,2392
|
|
20240926,134100,8531190850,4330,4325,4330,4325,6113
|
|
20240926,134000,8504751620,4325,4325,4330,4325,13518
|
|
20240926,133900,8446286175,4325,4335,4335,4325,7863
|
|
20240926,133800,8412260925,4335,4335,4335,4330,732
|
|
20240926,133700,8409087965,4335,4335,4335,4335,969
|
|
20240926,133600,8404887350,4335,4330,4335,4330,1028
|
|
20240926,133500,8400433195,4330,4335,4335,4330,399
|
|
20240926,133400,8398705515,4335,4335,4335,4335,363
|
|
20240926,133300,8397131910,4335,4335,4340,4335,2502
|
|
20240926,133200,8386285735,4335,4325,4335,4325,208
|
|
20240926,133100,8385386120,4325,4325,4325,4325,391
|
|
20240926,133000,8383695045,4325,4330,4330,4325,1825
|
|
20240926,132900,8375801030,4325,4325,4325,4325,62
|
|
20240926,132800,8375532880,4335,4335,4335,4335,0
|
|
20240926,132700,8375532880,4335,4335,4335,4335,1
|
|
20240926,132600,8375528545,4335,4320,4335,4320,1212
|
|
20240926,132500,8370286525,4325,4330,4330,4325,1856
|
|
20240926,132400,8362256920,4330,4330,4330,4330,520
|
|
20240926,132300,8360005320,4330,4330,4330,4330,466
|
|
20240926,132200,8357987540,4330,4330,4330,4330,0
|
|
20240926,132100,8357987540,4330,4330,4330,4330,25
|
|
20240926,132000,8357879290,4330,4330,4330,4330,0
|
|
20240926,131900,8357879290,4330,4335,4335,4325,3149
|
|
20240926,131800,8344251535,4335,4335,4335,4335,92
|
|
20240926,131700,8343852715,4335,4330,4335,4330,451
|
|
20240926,131600,8341897635,4335,4335,4335,4335,362
|
|
20240926,131500,8340328365,4335,4330,4340,4330,1565
|
|
20240926,131400,8333547670,4335,4330,4335,4330,1729
|
|
20240926,131300,8326052705,4330,4330,4330,4330,3267
|
|
20240926,131200,8311906595,4330,4325,4330,4320,753
|
|
20240926,131100,8308650365,4325,4325,4325,4325,100
|
|
20240926,131000,8308217865,4320,4320,4320,4320,0
|
|
20240926,130900,8308217865,4320,4325,4325,4320,1417
|
|
20240926,130800,8302094800,4325,4325,4325,4325,561
|
|
20240926,130700,8299668475,4325,4325,4325,4325,46
|
|
20240926,130600,8299469525,4320,4320,4325,4320,20
|
|
20240926,130500,8299383110,4330,4330,4330,4320,109
|
|
20240926,130400,8298912140,4320,4330,4330,4320,2609
|
|
20240926,130300,8287627760,4330,4325,4330,4325,397
|
|
20240926,130200,8285910485,4330,4325,4330,4325,946
|
|
20240926,130100,8281818985,4330,4330,4330,4330,1833
|
|
20240926,130000,8273882095,4325,4325,4325,4325,986
|
|
20240926,125900,8269617645,4325,4320,4325,4320,148
|
|
20240926,125800,8268978045,4320,4325,4325,4320,214
|
|
20240926,125700,8268052795,4325,4330,4330,4325,1391
|
|
20240926,125600,8262036695,4330,4325,4330,4325,668
|
|
20240926,125500,8259147360,4325,4325,4330,4320,1692
|
|
20240926,125400,8251834040,4325,4325,4325,4325,774
|
|
20240926,125300,8248486490,4320,4315,4320,4315,1796
|
|
20240926,125200,8240729770,4315,4315,4315,4315,2
|
|
20240926,125100,8240721140,4320,4315,4320,4315,980
|
|
20240926,125000,8236492410,4320,4320,4320,4315,39
|
|
20240926,124900,8236324085,4315,4310,4315,4310,2031
|
|
20240926,124800,8227569285,4310,4310,4310,4310,0
|
|
20240926,124700,8227569285,4310,4315,4315,4310,2394
|
|
20240926,124600,8217246635,4320,4320,4325,4320,801
|
|
20240926,124500,8213786290,4315,4330,4330,4315,1738
|
|
20240926,124400,8206278745,4325,4315,4325,4315,1700
|
|
20240926,124300,8198926450,4315,4315,4315,4315,5
|
|
20240926,124200,8198904875,4315,4315,4315,4315,205
|
|
20240926,124100,8198020300,4315,4315,4315,4315,840
|
|
20240926,124000,8194395700,4315,4315,4315,4315,95
|
|
20240926,123900,8193985775,4320,4315,4320,4315,239
|
|
20240926,123800,8192953550,4315,4315,4315,4315,643
|
|
20240926,123700,8190179005,4315,4315,4315,4310,1149
|
|
20240926,123600,8185221080,4315,4315,4315,4315,1720
|
|
20240926,123500,8177799280,4320,4315,4320,4315,267
|
|
20240926,123400,8176646875,4315,4315,4315,4310,936
|
|
20240926,123300,8172610160,4315,4315,4315,4315,267
|
|
20240926,123200,8171458055,4310,4315,4315,4310,1129
|
|
20240926,123100,8166588760,4315,4315,4315,4315,7
|
|
20240926,123000,8166558555,4320,4315,4320,4310,66
|
|
20240926,122900,8166274080,4310,4315,4315,4310,4064
|
|
20240926,122800,8148748650,4315,4315,4325,4315,1940
|
|
20240926,122700,8140376285,4315,4315,4315,4315,60
|
|
20240926,122600,8140117385,4315,4315,4320,4310,762
|
|
20240926,122500,8136830350,4310,4315,4315,4310,4420
|
|
20240926,122400,8117759550,4320,4320,4320,4320,694
|
|
20240926,122300,8114761470,4320,4320,4325,4320,1352
|
|
20240926,122200,8108920730,4325,4325,4325,4320,1704
|
|
20240926,122100,8101557835,4325,4325,4325,4320,220
|
|
20240926,122000,8100606835,4325,4330,4340,4325,1052
|
|
20240926,121900,8096054310,4330,4325,4340,4325,2589
|
|
20240926,121800,8084843215,4325,4325,4325,4325,200
|
|
20240926,121700,8083978215,4320,4320,4325,4320,498
|
|
20240926,121600,8081825370,4315,4320,4320,4315,3595
|
|
20240926,121500,8066312440,4320,4315,4320,4315,608
|
|
20240926,121400,8063687920,4315,4315,4315,4315,646
|
|
20240926,121300,8060900430,4315,4315,4315,4315,5964
|
|
20240926,121200,8035165770,4315,4320,4320,4315,5425
|
|
20240926,121100,8011751885,4320,4315,4320,4315,2011
|
|
20240926,121000,8003071660,4315,4315,4315,4315,266
|
|
20240926,120900,8001923870,4315,4320,4320,4315,4642
|
|
20240926,120800,7981892200,4320,4320,4320,4320,822
|
|
20240926,120700,7978341160,4320,4325,4325,4320,741
|
|
20240926,120600,7975140035,4325,4320,4325,4320,4
|
|
20240926,120500,7975122745,4315,4320,4320,4315,4150
|
|
20240926,120400,7957210330,4330,4320,4330,4320,272
|
|
20240926,120300,7956035220,4320,4325,4330,4315,7705
|
|
20240926,120200,7922756350,4325,4330,4330,4325,1088
|
|
20240926,120100,7918050245,4325,4330,4330,4325,365
|
|
20240926,120000,7916471045,4330,4325,4330,4325,11
|
|
20240926,115900,7916423465,4325,4325,4325,4320,2005
|
|
20240926,115800,7907757915,4330,4320,4330,4315,2842
|
|
20240926,115700,7895479795,4320,4320,4320,4320,238
|
|
20240926,115600,7894451635,4320,4325,4325,4320,2913
|
|
20240926,115500,7881864160,4325,4325,4325,4325,708
|
|
20240926,115400,7878802060,4325,4325,4325,4320,606
|
|
20240926,115300,7876181125,4325,4330,4330,4325,89
|
|
20240926,115200,7875796110,4330,4320,4335,4315,2555
|
|
20240926,115100,7864763775,4315,4315,4330,4315,1987
|
|
20240926,115000,7856182600,4315,4330,4330,4315,3549
|
|
20240926,114900,7840851915,4335,4340,4340,4320,4458
|
|
20240926,114800,7821573585,4335,4340,4340,4330,887
|
|
20240926,114700,7817728695,4345,4340,4345,4335,1640
|
|
20240926,114600,7810615950,4340,4330,4340,4330,144
|
|
20240926,114500,7809991870,4335,4330,4340,4330,1717
|
|
20240926,114400,7802544245,4335,4335,4335,4330,298
|
|
20240926,114300,7801253890,4335,4325,4335,4325,220
|
|
20240926,114200,7800300320,4325,4325,4325,4320,646
|
|
20240926,114100,7797507165,4325,4325,4325,4325,1585
|
|
20240926,114000,7790652040,4320,4320,4320,4320,307
|
|
20240926,113900,7789325800,4315,4325,4325,4315,5966
|
|
20240926,113800,7763546245,4325,4325,4330,4325,493
|
|
20240926,113700,7761413855,4320,4315,4320,4315,2001
|
|
20240926,113600,7752771795,4320,4320,4325,4315,5328
|
|
20240926,113500,7729766540,4325,4325,4325,4325,779
|
|
20240926,113400,7726397365,4320,4325,4325,4320,3173
|
|
20240926,113300,7712683220,4325,4330,4330,4320,2923
|
|
20240926,113200,7700055775,4330,4325,4335,4315,11303
|
|
20240926,113100,7651260775,4330,4335,4335,4320,12823
|
|
20240926,113000,7595846150,4330,4325,4330,4325,1051
|
|
20240926,112900,7591299250,4330,4330,4330,4320,5029
|
|
20240926,112800,7569546395,4325,4320,4335,4320,9481
|
|
20240926,112700,7528560660,4325,4335,4335,4320,10552
|
|
20240926,112600,7482917775,4335,4335,4340,4335,3620
|
|
20240926,112500,7467224435,4335,4340,4345,4335,4255
|
|
20240926,112400,7448758725,4340,4340,4340,4335,1602
|
|
20240926,112300,7441810140,4335,4330,4335,4325,6490
|
|
20240926,112200,7413710340,4330,4340,4345,4325,13108
|
|
20240926,112100,7356936535,4340,4350,4350,4335,4260
|
|
20240926,112000,7338461720,4345,4335,4350,4330,11105
|
|
20240926,111900,7290338485,4335,4340,4340,4325,14259
|
|
20240926,111800,7228577980,4340,4340,4360,4330,3969
|
|
20240926,111700,7211334000,4330,4360,4360,4325,48488
|
|
20240926,111600,7000721445,4355,4370,4370,4355,1837
|
|
20240926,111500,6992710655,4370,4370,4375,4360,10232
|
|
20240926,111400,6948077310,4370,4385,4385,4370,9551
|
|
20240926,111300,6906261850,4385,4385,4385,4375,871
|
|
20240926,111200,6902444345,4375,4375,4390,4370,4693
|
|
20240926,111100,6881887855,4375,4370,4385,4365,5949
|
|
20240926,111000,6855858740,4365,4360,4375,4360,1911
|
|
20240926,110900,6847512265,4360,4365,4370,4360,6059
|
|
20240926,110800,6821080580,4365,4370,4375,4365,3468
|
|
20240926,110700,6805921355,4370,4390,4390,4360,18427
|
|
20240926,110600,6725324250,4390,4380,4390,4375,12810
|
|
20240926,110500,6669203030,4380,4385,4390,4370,6553
|
|
20240926,110400,6640493320,4375,4405,4405,4375,29437
|
|
20240926,110300,6511455320,4405,4390,4410,4380,48236
|
|
20240926,110200,6299482490,4390,4365,4390,4345,32216
|
|
20240926,110100,6158906890,4365,4360,4380,4350,41875
|
|
20240926,110000,5976164745,4370,4390,4420,4350,82672
|
|
20240926,105900,5614061135,4390,4405,4435,4375,138282
|
|
20240926,105800,5004364995,4405,4350,4460,4350,193171
|
|
20240926,105700,4150759940,4385,4310,4405,4310,93717
|
|
20240926,105600,3741230550,4310,4310,4310,4305,1467
|
|
20240926,105500,3734908030,4310,4315,4315,4310,1401
|
|
20240926,105400,3728866710,4310,4310,4315,4310,1367
|
|
20240926,105300,3722974815,4310,4310,4310,4310,137
|
|
20240926,105200,3722384345,4310,4310,4315,4310,715
|
|
20240926,105100,3719302690,4310,4310,4310,4305,1321
|
|
20240926,105000,3713609320,4310,4310,4310,4305,1249
|
|
20240926,104900,3708230380,4305,4310,4310,4305,579
|
|
20240926,104800,3705737700,4310,4305,4310,4305,572
|
|
20240926,104700,3703275140,4310,4310,4310,4310,78
|
|
20240926,104600,3702938960,4310,4310,4310,4305,700
|
|
20240926,104500,3699922290,4310,4315,4315,4305,3851
|
|
20240926,104400,3683319080,4315,4310,4315,4305,1828
|
|
20240926,104300,3675443260,4310,4310,4310,4305,1300
|
|
20240926,104200,3669840430,4310,4305,4310,4305,3165
|
|
20240926,104100,3656209930,4305,4310,4310,4305,3050
|
|
20240926,104000,3643079430,4305,4305,4305,4305,345
|
|
20240926,103900,3641594205,4305,4310,4310,4305,7353
|
|
20240926,103800,3609904770,4310,4315,4320,4310,3124
|
|
20240926,103700,3596424705,4315,4310,4315,4310,1136
|
|
20240926,103600,3591523185,4310,4315,4315,4310,211
|
|
20240926,103500,3590613725,4315,4310,4315,4310,286
|
|
20240926,103400,3589381060,4315,4310,4315,4310,205
|
|
20240926,103300,3588497010,4310,4310,4315,4305,5336
|
|
20240926,103200,3565506435,4310,4310,4310,4310,692
|
|
20240926,103100,3562523915,4310,4305,4310,4305,936
|
|
20240926,103000,3558494255,4310,4310,4310,4305,55
|
|
20240926,102900,3558257260,4305,4315,4315,4305,2196
|
|
20240926,102800,3548794440,4315,4310,4315,4310,1709
|
|
20240926,102700,3541428580,4310,4320,4320,4310,2820
|
|
20240926,102600,3529273045,4310,4315,4320,4310,2223
|
|
20240926,102500,3519681970,4320,4315,4320,4315,227
|
|
20240926,102400,3518701395,4320,4315,4320,4310,5390
|
|
20240926,102300,3495443950,4315,4320,4320,4315,1760
|
|
20240926,102200,3487843060,4325,4320,4325,4320,11
|
|
20240926,102100,3487795535,4325,4320,4325,4320,21
|
|
20240926,102000,3487704745,4325,4320,4325,4320,3122
|
|
20240926,101900,3474215405,4320,4320,4320,4315,1241
|
|
20240926,101800,3468860405,4320,4315,4320,4315,223
|
|
20240926,101700,3467898155,4315,4315,4320,4315,813
|
|
20240926,101600,3464390035,4315,4315,4315,4310,1263
|
|
20240926,101500,3458946215,4310,4315,4315,4310,262
|
|
20240926,101400,3457815795,4315,4315,4315,4310,778
|
|
20240926,101300,3454458730,4320,4315,4320,4315,302
|
|
20240926,101200,3453154870,4315,4310,4315,4305,1033
|
|
20240926,101100,3448702705,4305,4310,4310,4305,342
|
|
20240926,101000,3447229185,4310,4310,4310,4305,2301
|
|
20240926,100900,3437321820,4305,4310,4310,4305,1700
|
|
20240926,100800,3429996035,4310,4305,4310,4305,1339
|
|
20240926,100700,3424230570,4305,4305,4305,4300,4797
|
|
20240926,100600,3403581285,4305,4310,4315,4300,550
|
|
20240926,100500,3401212605,4310,4305,4310,4295,2824
|
|
20240926,100400,3389065240,4300,4300,4305,4300,507
|
|
20240926,100300,3386883870,4305,4305,4305,4305,4
|
|
20240926,100200,3386866650,4305,4295,4305,4290,527
|
|
20240926,100100,3384603765,4295,4305,4305,4295,15490
|
|
20240926,100000,3318056095,4305,4310,4310,4305,1654
|
|
20240926,095900,3310934355,4305,4305,4310,4300,3111
|
|
20240926,095800,3297545475,4305,4310,4310,4305,1552
|
|
20240926,095700,3290861315,4300,4310,4310,4300,4814
|
|
20240926,095600,3270137230,4310,4300,4310,4300,3175
|
|
20240926,095500,3256458350,4295,4300,4300,4295,2134
|
|
20240926,095400,3247290200,4295,4300,4300,4295,3292
|
|
20240926,095300,3233148175,4300,4305,4310,4300,23055
|
|
20240926,095200,3133946750,4310,4315,4320,4310,9365
|
|
20240926,095100,3093568820,4315,4320,4320,4315,4962
|
|
20240926,095000,3072148615,4320,4330,4330,4320,148
|
|
20240926,094900,3071508125,4330,4320,4330,4320,5323
|
|
20240926,094800,3048509475,4320,4335,4340,4320,6832
|
|
20240926,094700,3018946675,4335,4330,4335,4330,1855
|
|
20240926,094600,3010908845,4335,4330,4335,4325,623
|
|
20240926,094500,3008212065,4330,4330,4335,4320,9005
|
|
20240926,094400,2969256415,4330,4330,4335,4330,8067
|
|
20240926,094300,2934326295,4335,4340,4345,4335,10783
|
|
20240926,094200,2887579715,4340,4340,4345,4335,3903
|
|
20240926,094100,2870644295,4345,4340,4345,4335,5249
|
|
20240926,094000,2847861625,4335,4335,4340,4330,15148
|
|
20240926,093900,2782238765,4335,4330,4340,4330,25881
|
|
20240926,093800,2670043625,4330,4325,4335,4320,18681
|
|
20240926,093700,2589240870,4325,4305,4340,4300,21573
|
|
20240926,093600,2495968750,4305,4315,4315,4300,1591
|
|
20240926,093500,2489120045,4310,4305,4320,4285,21570
|
|
20240926,093400,2396603405,4305,4290,4315,4290,1610
|
|
20240926,093300,2389682610,4290,4310,4310,4285,48861
|
|
20240926,093200,2180008635,4315,4330,4335,4315,7870
|
|
20240926,093100,2146011965,4335,4320,4335,4320,4549
|
|
20240926,093000,2126340400,4320,4325,4325,4320,2526
|
|
20240926,092900,2115424320,4325,4315,4325,4310,6727
|
|
20240926,092800,2086381355,4315,4310,4320,4310,3342
|
|
20240926,092700,2071970930,4310,4290,4310,4290,15250
|
|
20240926,092600,2006424975,4290,4305,4310,4285,43926
|
|
20240926,092500,1817757405,4310,4325,4325,4305,18142
|
|
20240926,092400,1739476340,4325,4320,4335,4315,5029
|
|
20240926,092300,1717732215,4315,4315,4320,4315,5244
|
|
20240926,092200,1695101970,4320,4335,4335,4305,35803
|
|
20240926,092100,1540424555,4340,4345,4345,4335,14017
|
|
20240926,092000,1479617375,4345,4355,4360,4345,13778
|
|
20240926,091900,1419733045,4355,4350,4355,4345,1499
|
|
20240926,091800,1413213495,4355,4350,4355,4345,10614
|
|
20240926,091700,1367064960,4355,4360,4360,4350,6585
|
|
20240926,091600,1338380290,4360,4370,4370,4355,5545
|
|
20240926,091500,1314199245,4370,4375,4375,4370,2596
|
|
20240926,091400,1302852000,4375,4365,4375,4360,5545
|
|
20240926,091300,1278620490,4365,4365,4375,4365,14336
|
|
20240926,091200,1216023360,4365,4365,4375,4355,5155
|
|
20240926,091100,1193526150,4365,4335,4365,4335,9693
|
|
20240926,091000,1151416670,4340,4345,4345,4335,9111
|
|
20240926,090900,1111885765,4345,4350,4355,4335,11946
|
|
20240926,090800,1059994630,4350,4360,4375,4345,33276
|
|
20240926,090700,914968285,4370,4375,4375,4355,11988
|
|
20240926,090600,862645265,4365,4340,4380,4340,18197
|
|
20240926,090500,783403820,4345,4350,4350,4340,12612
|
|
20240926,090400,728620835,4350,4365,4365,4345,40529
|
|
20240926,090300,552251610,4365,4380,4385,4365,12175
|
|
20240926,090200,499058730,4375,4350,4380,4345,9216
|
|
20240926,090100,458915970,4355,4380,4380,4335,49735
|
|
20240926,090000,242060520,4380,4410,4410,4370,44905
|