748 lines
37 KiB
CSV
748 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,212500,5692615855,4170,4170,4170,4170,11419
|
|
20240927,212400,5692615855,4170,4170,4170,4170,0
|
|
20240927,212300,5692615855,4170,4170,4170,4170,0
|
|
20240927,212200,5692615855,4170,4170,4170,4170,0
|
|
20240927,212100,5692615855,4170,4170,4170,4170,0
|
|
20240927,212000,5692615855,4170,4170,4170,4170,0
|
|
20240927,211900,5692615855,4170,4170,4170,4170,0
|
|
20240927,211800,5692615855,4170,4170,4170,4170,0
|
|
20240927,211700,5692615855,4170,4170,4170,4170,0
|
|
20240927,211600,5692615855,4170,4170,4170,4170,0
|
|
20240927,211500,5692615855,4170,4170,4170,4170,0
|
|
20240927,211400,5692615855,4170,4170,4170,4170,0
|
|
20240927,211300,5692615855,4170,4170,4170,4170,0
|
|
20240927,211200,5692615855,4170,4170,4170,4170,0
|
|
20240927,211100,5692615855,4170,4170,4170,4170,0
|
|
20240927,211000,5692615855,4170,4170,4170,4170,0
|
|
20240927,210900,5692615855,4170,4170,4170,4170,0
|
|
20240927,210800,5692615855,4170,4170,4170,4170,0
|
|
20240927,210700,5692615855,4170,4170,4170,4170,0
|
|
20240927,210600,5692615855,4170,4170,4170,4170,0
|
|
20240927,210500,5692615855,4170,4170,4170,4170,0
|
|
20240927,210400,5692615855,4170,4170,4170,4170,0
|
|
20240927,210300,5692615855,4170,4170,4170,4170,0
|
|
20240927,210200,5692615855,4170,4170,4170,4170,0
|
|
20240927,210100,5692615855,4170,4170,4170,4170,0
|
|
20240927,210000,5692615855,4170,4170,4170,4170,0
|
|
20240927,205900,5692615855,4170,4170,4170,4170,0
|
|
20240927,205800,5692615855,4170,4170,4170,4170,0
|
|
20240927,205700,5692615855,4170,4170,4170,4170,0
|
|
20240927,205600,5692615855,4170,4170,4170,4170,0
|
|
20240927,205500,5692615855,4170,4170,4170,4170,11419
|
|
20240927,205400,5692615855,4170,4170,4170,4170,0
|
|
20240927,205300,5692615855,4170,4170,4170,4170,0
|
|
20240927,205200,5692615855,4170,4170,4170,4170,0
|
|
20240927,205100,5692615855,4170,4170,4170,4170,0
|
|
20240927,205000,5692615855,4170,4170,4170,4170,0
|
|
20240927,204900,5692615855,4170,4170,4170,4170,0
|
|
20240927,204800,5692615855,4170,4170,4170,4170,0
|
|
20240927,204700,5692615855,4170,4170,4170,4170,0
|
|
20240927,204600,5692615855,4170,4170,4170,4170,0
|
|
20240927,204500,5692615855,4170,4170,4170,4170,0
|
|
20240927,204400,5692615855,4170,4170,4170,4170,0
|
|
20240927,204300,5692615855,4170,4170,4170,4170,0
|
|
20240927,204200,5692615855,4170,4170,4170,4170,0
|
|
20240927,204100,5692615855,4170,4170,4170,4170,0
|
|
20240927,204000,5692615855,4170,4170,4170,4170,0
|
|
20240927,203900,5692615855,4170,4170,4170,4170,0
|
|
20240927,203800,5692615855,4170,4170,4170,4170,0
|
|
20240927,203700,5692615855,4170,4170,4170,4170,0
|
|
20240927,203600,5692615855,4170,4170,4170,4170,0
|
|
20240927,203500,5692615855,4170,4170,4170,4170,0
|
|
20240927,203400,5692615855,4170,4170,4170,4170,0
|
|
20240927,203300,5692615855,4170,4170,4170,4170,0
|
|
20240927,203200,5692615855,4170,4170,4170,4170,0
|
|
20240927,203100,5692615855,4170,4170,4170,4170,0
|
|
20240927,203000,5692615855,4170,4170,4170,4170,0
|
|
20240927,202900,5692615855,4170,4170,4170,4170,0
|
|
20240927,202800,5692615855,4170,4170,4170,4170,0
|
|
20240927,202700,5692615855,4170,4170,4170,4170,0
|
|
20240927,202600,5692615855,4170,4170,4170,4170,0
|
|
20240927,202500,5692615855,4170,4170,4170,4170,11419
|
|
20240927,202400,5692615855,4170,4170,4170,4170,0
|
|
20240927,202300,5692615855,4170,4170,4170,4170,0
|
|
20240927,202200,5692615855,4170,4170,4170,4170,0
|
|
20240927,202100,5692615855,4170,4170,4170,4170,0
|
|
20240927,202000,5692615855,4170,4170,4170,4170,0
|
|
20240927,201900,5692615855,4170,4170,4170,4170,0
|
|
20240927,201800,5692615855,4170,4170,4170,4170,0
|
|
20240927,201700,5692615855,4170,4170,4170,4170,0
|
|
20240927,201600,5692615855,4170,4170,4170,4170,0
|
|
20240927,201500,5692615855,4170,4170,4170,4170,0
|
|
20240927,201400,5692615855,4170,4170,4170,4170,0
|
|
20240927,201300,5692615855,4170,4170,4170,4170,0
|
|
20240927,201200,5692615855,4170,4170,4170,4170,0
|
|
20240927,201100,5692615855,4170,4170,4170,4170,0
|
|
20240927,201000,5692615855,4170,4170,4170,4170,0
|
|
20240927,200900,5692615855,4170,4170,4170,4170,0
|
|
20240927,200800,5692615855,4170,4170,4170,4170,0
|
|
20240927,200700,5692615855,4170,4170,4170,4170,0
|
|
20240927,200600,5692615855,4170,4170,4170,4170,0
|
|
20240927,200500,5692615855,4170,4170,4170,4170,0
|
|
20240927,200400,5692615855,4170,4170,4170,4170,0
|
|
20240927,200300,5692615855,4170,4170,4170,4170,0
|
|
20240927,200200,5692615855,4170,4170,4170,4170,0
|
|
20240927,200100,5692615855,4170,4170,4170,4170,0
|
|
20240927,200000,5692615855,4170,4170,4170,4170,0
|
|
20240927,195900,5692615855,4170,4170,4170,4170,0
|
|
20240927,195800,5692615855,4170,4170,4170,4170,0
|
|
20240927,195700,5692615855,4170,4170,4170,4170,0
|
|
20240927,195600,5692615855,4170,4170,4170,4170,0
|
|
20240927,195500,5692615855,4170,4170,4170,4170,11419
|
|
20240927,195400,5692615855,4170,4170,4170,4170,0
|
|
20240927,195300,5692615855,4170,4170,4170,4170,0
|
|
20240927,195200,5692615855,4170,4170,4170,4170,0
|
|
20240927,195100,5692615855,4170,4170,4170,4170,0
|
|
20240927,195000,5692615855,4170,4170,4170,4170,0
|
|
20240927,194900,5692615855,4170,4170,4170,4170,0
|
|
20240927,194800,5692615855,4170,4170,4170,4170,0
|
|
20240927,194700,5692615855,4170,4170,4170,4170,0
|
|
20240927,194600,5692615855,4170,4170,4170,4170,0
|
|
20240927,194500,5692615855,4170,4170,4170,4170,0
|
|
20240927,194400,5692615855,4170,4170,4170,4170,0
|
|
20240927,194300,5692615855,4170,4170,4170,4170,0
|
|
20240927,194200,5692615855,4170,4170,4170,4170,0
|
|
20240927,194100,5692615855,4170,4170,4170,4170,0
|
|
20240927,194000,5692615855,4170,4170,4170,4170,0
|
|
20240927,193900,5692615855,4170,4170,4170,4170,0
|
|
20240927,193800,5692615855,4170,4170,4170,4170,0
|
|
20240927,193700,5692615855,4170,4170,4170,4170,0
|
|
20240927,193600,5692615855,4170,4170,4170,4170,0
|
|
20240927,193500,5692615855,4170,4170,4170,4170,0
|
|
20240927,193400,5692615855,4170,4170,4170,4170,0
|
|
20240927,193300,5692615855,4170,4170,4170,4170,0
|
|
20240927,193200,5692615855,4170,4170,4170,4170,0
|
|
20240927,193100,5692615855,4170,4170,4170,4170,0
|
|
20240927,193000,5692615855,4170,4170,4170,4170,0
|
|
20240927,192900,5692615855,4170,4170,4170,4170,0
|
|
20240927,192800,5692615855,4170,4170,4170,4170,0
|
|
20240927,192700,5692615855,4170,4170,4170,4170,0
|
|
20240927,192600,5692615855,4170,4170,4170,4170,0
|
|
20240927,192500,5692615855,4170,4170,4170,4170,11419
|
|
20240927,192400,5692615855,4170,4170,4170,4170,0
|
|
20240927,192300,5692615855,4170,4170,4170,4170,0
|
|
20240927,192200,5692615855,4170,4170,4170,4170,0
|
|
20240927,192100,5692615855,4170,4170,4170,4170,0
|
|
20240927,192000,5692615855,4170,4170,4170,4170,0
|
|
20240927,191900,5692615855,4170,4170,4170,4170,0
|
|
20240927,191800,5692615855,4170,4170,4170,4170,0
|
|
20240927,191700,5692615855,4170,4170,4170,4170,0
|
|
20240927,191600,5692615855,4170,4170,4170,4170,0
|
|
20240927,191500,5692615855,4170,4170,4170,4170,0
|
|
20240927,191400,5692615855,4170,4170,4170,4170,0
|
|
20240927,191300,5692615855,4170,4170,4170,4170,0
|
|
20240927,191200,5692615855,4170,4170,4170,4170,0
|
|
20240927,191100,5692615855,4170,4170,4170,4170,0
|
|
20240927,191000,5692615855,4170,4170,4170,4170,0
|
|
20240927,190900,5692615855,4170,4170,4170,4170,0
|
|
20240927,190800,5692615855,4170,4170,4170,4170,0
|
|
20240927,190700,5692615855,4170,4170,4170,4170,0
|
|
20240927,190600,5692615855,4170,4170,4170,4170,0
|
|
20240927,190500,5692615855,4170,4170,4170,4170,0
|
|
20240927,190400,5692615855,4170,4170,4170,4170,0
|
|
20240927,190300,5692615855,4170,4170,4170,4170,0
|
|
20240927,190200,5692615855,4170,4170,4170,4170,0
|
|
20240927,190100,5692615855,4170,4170,4170,4170,0
|
|
20240927,190000,5692615855,4170,4170,4170,4170,0
|
|
20240927,185900,5692615855,4170,4170,4170,4170,0
|
|
20240927,185800,5692615855,4170,4170,4170,4170,0
|
|
20240927,185700,5692615855,4170,4170,4170,4170,0
|
|
20240927,185600,5692615855,4170,4170,4170,4170,0
|
|
20240927,185500,5692615855,4170,4170,4170,4170,11419
|
|
20240927,185400,5692615855,4170,4170,4170,4170,0
|
|
20240927,185300,5692615855,4170,4170,4170,4170,0
|
|
20240927,185200,5692615855,4170,4170,4170,4170,0
|
|
20240927,185100,5692615855,4170,4170,4170,4170,0
|
|
20240927,185000,5692615855,4170,4170,4170,4170,0
|
|
20240927,184900,5692615855,4170,4170,4170,4170,0
|
|
20240927,184800,5692615855,4170,4170,4170,4170,0
|
|
20240927,184700,5692615855,4170,4170,4170,4170,0
|
|
20240927,184600,5692615855,4170,4170,4170,4170,0
|
|
20240927,184500,5692615855,4170,4170,4170,4170,0
|
|
20240927,184400,5692615855,4170,4170,4170,4170,0
|
|
20240927,184300,5692615855,4170,4170,4170,4170,0
|
|
20240927,184200,5692615855,4170,4170,4170,4170,0
|
|
20240927,184100,5692615855,4170,4170,4170,4170,0
|
|
20240927,184000,5692615855,4170,4170,4170,4170,0
|
|
20240927,183900,5692615855,4170,4170,4170,4170,0
|
|
20240927,183800,5692615855,4170,4170,4170,4170,0
|
|
20240927,183700,5692615855,4170,4170,4170,4170,0
|
|
20240927,183600,5692615855,4170,4170,4170,4170,0
|
|
20240927,183500,5692615855,4170,4170,4170,4170,0
|
|
20240927,183400,5692615855,4170,4170,4170,4170,0
|
|
20240927,183300,5692615855,4170,4170,4170,4170,0
|
|
20240927,183200,5692615855,4170,4170,4170,4170,0
|
|
20240927,183100,5692615855,4170,4170,4170,4170,0
|
|
20240927,183000,5692615855,4170,4170,4170,4170,0
|
|
20240927,182900,5692615855,4170,4170,4170,4170,0
|
|
20240927,182800,5692615855,4170,4170,4170,4170,0
|
|
20240927,182700,5692615855,4170,4170,4170,4170,0
|
|
20240927,182600,5692615855,4170,4170,4170,4170,0
|
|
20240927,182500,5692615855,4170,4170,4170,4170,11419
|
|
20240927,182400,5692615855,4170,4170,4170,4170,0
|
|
20240927,182300,5692615855,4170,4170,4170,4170,0
|
|
20240927,182200,5692615855,4170,4170,4170,4170,0
|
|
20240927,182100,5692615855,4170,4170,4170,4170,0
|
|
20240927,182000,5692615855,4170,4170,4170,4170,0
|
|
20240927,181900,5692615855,4170,4170,4170,4170,0
|
|
20240927,181800,5692615855,4170,4170,4170,4170,0
|
|
20240927,181700,5692615855,4170,4170,4170,4170,0
|
|
20240927,181600,5692615855,4170,4170,4170,4170,0
|
|
20240927,181500,5692615855,4170,4170,4170,4170,0
|
|
20240927,181400,5692615855,4170,4170,4170,4170,0
|
|
20240927,181300,5692615855,4170,4170,4170,4170,0
|
|
20240927,181200,5692615855,4170,4170,4170,4170,0
|
|
20240927,181100,5692615855,4170,4170,4170,4170,0
|
|
20240927,181000,5692615855,4170,4170,4170,4170,0
|
|
20240927,180900,5692615855,4170,4170,4170,4170,0
|
|
20240927,180800,5692615855,4170,4170,4170,4170,0
|
|
20240927,180700,5692615855,4170,4170,4170,4170,0
|
|
20240927,180600,5692615855,4170,4170,4170,4170,0
|
|
20240927,180500,5692615855,4170,4170,4170,4170,0
|
|
20240927,180400,5692615855,4170,4170,4170,4170,0
|
|
20240927,180300,5692615855,4170,4170,4170,4170,0
|
|
20240927,180200,5692615855,4170,4170,4170,4170,0
|
|
20240927,180100,5692615855,4170,4170,4170,4170,0
|
|
20240927,180000,5692615855,4170,4170,4170,4170,0
|
|
20240927,175900,5692615855,4170,4170,4170,4170,0
|
|
20240927,175800,5692615855,4170,4170,4170,4170,0
|
|
20240927,175700,5692615855,4170,4170,4170,4170,0
|
|
20240927,175600,5692615855,4170,4170,4170,4170,0
|
|
20240927,175500,5692615855,4170,4170,4170,4170,11419
|
|
20240927,175400,5692615855,4170,4170,4170,4170,0
|
|
20240927,175300,5692615855,4170,4170,4170,4170,0
|
|
20240927,175200,5692615855,4170,4170,4170,4170,0
|
|
20240927,175100,5692615855,4170,4170,4170,4170,0
|
|
20240927,175000,5692615855,4170,4170,4170,4170,0
|
|
20240927,174900,5692615855,4170,4170,4170,4170,0
|
|
20240927,174800,5692615855,4170,4170,4170,4170,0
|
|
20240927,174700,5692615855,4170,4170,4170,4170,0
|
|
20240927,174600,5692615855,4170,4170,4170,4170,0
|
|
20240927,174500,5692615855,4170,4170,4170,4170,0
|
|
20240927,174400,5692615855,4170,4170,4170,4170,0
|
|
20240927,174300,5692615855,4170,4170,4170,4170,0
|
|
20240927,174200,5692615855,4170,4170,4170,4170,0
|
|
20240927,174100,5692615855,4170,4170,4170,4170,0
|
|
20240927,174000,5692615855,4170,4170,4170,4170,0
|
|
20240927,173900,5692615855,4170,4170,4170,4170,0
|
|
20240927,173800,5692615855,4170,4170,4170,4170,0
|
|
20240927,173700,5692615855,4170,4170,4170,4170,0
|
|
20240927,173600,5692615855,4170,4170,4170,4170,0
|
|
20240927,173500,5692615855,4170,4170,4170,4170,0
|
|
20240927,173400,5692615855,4170,4170,4170,4170,0
|
|
20240927,173300,5692615855,4170,4170,4170,4170,0
|
|
20240927,173200,5692615855,4170,4170,4170,4170,0
|
|
20240927,173100,5692615855,4170,4170,4170,4170,0
|
|
20240927,173000,5692615855,4170,4170,4170,4170,0
|
|
20240927,172900,5692615855,4170,4170,4170,4170,0
|
|
20240927,172800,5692615855,4170,4170,4170,4170,0
|
|
20240927,172700,5692615855,4170,4170,4170,4170,0
|
|
20240927,172600,5692615855,4170,4170,4170,4170,0
|
|
20240927,172500,5692615855,4170,4170,4170,4170,11419
|
|
20240927,172400,5692615855,4170,4170,4170,4170,0
|
|
20240927,172300,5692615855,4170,4170,4170,4170,0
|
|
20240927,172200,5692615855,4170,4170,4170,4170,0
|
|
20240927,172100,5692615855,4170,4170,4170,4170,0
|
|
20240927,172000,5692615855,4170,4170,4170,4170,0
|
|
20240927,171900,5692615855,4170,4170,4170,4170,0
|
|
20240927,171800,5692615855,4170,4170,4170,4170,0
|
|
20240927,171700,5692615855,4170,4170,4170,4170,0
|
|
20240927,171600,5692615855,4170,4170,4170,4170,0
|
|
20240927,171500,5692615855,4170,4170,4170,4170,0
|
|
20240927,171400,5692615855,4170,4170,4170,4170,0
|
|
20240927,171300,5692615855,4170,4170,4170,4170,0
|
|
20240927,171200,5692615855,4170,4170,4170,4170,0
|
|
20240927,171100,5692615855,4170,4170,4170,4170,0
|
|
20240927,171000,5692615855,4170,4170,4170,4170,0
|
|
20240927,170900,5692615855,4170,4170,4170,4170,0
|
|
20240927,170800,5692615855,4170,4170,4170,4170,0
|
|
20240927,170700,5692615855,4170,4170,4170,4170,0
|
|
20240927,170600,5692615855,4170,4170,4170,4170,0
|
|
20240927,170500,5692615855,4170,4170,4170,4170,0
|
|
20240927,170400,5692615855,4170,4170,4170,4170,0
|
|
20240927,170300,5692615855,4170,4170,4170,4170,0
|
|
20240927,170200,5692615855,4170,4170,4170,4170,0
|
|
20240927,170100,5692615855,4170,4170,4170,4170,0
|
|
20240927,170000,5692615855,4170,4170,4170,4170,0
|
|
20240927,165900,5692615855,4170,4170,4170,4170,0
|
|
20240927,165800,5692615855,4170,4170,4170,4170,0
|
|
20240927,165700,5692615855,4170,4170,4170,4170,0
|
|
20240927,165600,5692615855,4170,4170,4170,4170,0
|
|
20240927,165500,5692615855,4170,4170,4170,4170,11419
|
|
20240927,165400,5692615855,4170,4170,4170,4170,0
|
|
20240927,165300,5692615855,4170,4170,4170,4170,0
|
|
20240927,165200,5692615855,4170,4170,4170,4170,0
|
|
20240927,165100,5692615855,4170,4170,4170,4170,0
|
|
20240927,165000,5692615855,4170,4170,4170,4170,0
|
|
20240927,164900,5692615855,4170,4170,4170,4170,0
|
|
20240927,164800,5692615855,4170,4170,4170,4170,0
|
|
20240927,164700,5692615855,4170,4170,4170,4170,0
|
|
20240927,164600,5692615855,4170,4170,4170,4170,0
|
|
20240927,164500,5692615855,4170,4170,4170,4170,0
|
|
20240927,164400,5692615855,4170,4170,4170,4170,0
|
|
20240927,164300,5692615855,4170,4170,4170,4170,0
|
|
20240927,164200,5692615855,4170,4170,4170,4170,0
|
|
20240927,164100,5692615855,4170,4170,4170,4170,0
|
|
20240927,164000,5692615855,4170,4170,4170,4170,0
|
|
20240927,163900,5692615855,4170,4170,4170,4170,0
|
|
20240927,163800,5692615855,4170,4170,4170,4170,0
|
|
20240927,163700,5692615855,4170,4170,4170,4170,0
|
|
20240927,163600,5692615855,4170,4170,4170,4170,0
|
|
20240927,163500,5692615855,4170,4170,4170,4170,0
|
|
20240927,163400,5692615855,4170,4170,4170,4170,0
|
|
20240927,163300,5692615855,4170,4170,4170,4170,0
|
|
20240927,163200,5692615855,4170,4170,4170,4170,0
|
|
20240927,163100,5692615855,4170,4170,4170,4170,0
|
|
20240927,163000,5692615855,4170,4170,4170,4170,0
|
|
20240927,162900,5692615855,4170,4170,4170,4170,0
|
|
20240927,162800,5692615855,4170,4170,4170,4170,0
|
|
20240927,162700,5692615855,4170,4170,4170,4170,0
|
|
20240927,162600,5692615855,4170,4170,4170,4170,0
|
|
20240927,162500,5692615855,4170,4170,4170,4170,11419
|
|
20240927,162400,5692615855,4170,4170,4170,4170,0
|
|
20240927,162300,5692615855,4170,4170,4170,4170,0
|
|
20240927,162200,5692615855,4170,4170,4170,4170,0
|
|
20240927,162100,5692615855,4170,4170,4170,4170,0
|
|
20240927,162000,5692615855,4170,4170,4170,4170,0
|
|
20240927,161900,5692615855,4170,4170,4170,4170,0
|
|
20240927,161800,5692615855,4170,4170,4170,4170,0
|
|
20240927,161700,5692615855,4170,4170,4170,4170,0
|
|
20240927,161600,5692615855,4170,4170,4170,4170,0
|
|
20240927,161500,5692615855,4170,4170,4170,4170,0
|
|
20240927,161400,5692615855,4170,4170,4170,4170,0
|
|
20240927,161300,5692615855,4170,4170,4170,4170,0
|
|
20240927,161200,5692615855,4170,4170,4170,4170,0
|
|
20240927,161100,5692615855,4170,4170,4170,4170,0
|
|
20240927,161000,5692615855,4170,4170,4170,4170,0
|
|
20240927,160900,5692615855,4170,4170,4170,4170,0
|
|
20240927,160800,5692615855,4170,4170,4170,4170,0
|
|
20240927,160700,5692615855,4170,4170,4170,4170,0
|
|
20240927,160600,5692615855,4170,4170,4170,4170,0
|
|
20240927,160500,5692615855,4170,4170,4170,4170,0
|
|
20240927,160400,5692615855,4170,4170,4170,4170,0
|
|
20240927,160300,5692615855,4170,4170,4170,4170,0
|
|
20240927,160200,5692615855,4170,4170,4170,4170,0
|
|
20240927,160100,5692615855,4170,4170,4170,4170,0
|
|
20240927,160000,5692615855,4170,4170,4170,4170,0
|
|
20240927,155900,5692615855,4170,4170,4170,4170,0
|
|
20240927,155800,5692615855,4170,4170,4170,4170,0
|
|
20240927,155700,5692615855,4170,4170,4170,4170,0
|
|
20240927,155600,5692615855,4170,4170,4170,4170,0
|
|
20240927,155500,5692615855,4170,4170,4170,4170,11419
|
|
20240927,155400,5692615855,4170,4170,4170,4170,0
|
|
20240927,155300,5692615855,4170,4170,4170,4170,0
|
|
20240927,155200,5692615855,4170,4170,4170,4170,0
|
|
20240927,155100,5692615855,4170,4170,4170,4170,0
|
|
20240927,155000,5692615855,4170,4170,4170,4170,0
|
|
20240927,154900,5692615855,4170,4170,4170,4170,0
|
|
20240927,154800,5692615855,4170,4170,4170,4170,0
|
|
20240927,154700,5692615855,4170,4170,4170,4170,0
|
|
20240927,154600,5692615855,4170,4170,4170,4170,0
|
|
20240927,154500,5692615855,4170,4170,4170,4170,0
|
|
20240927,154400,5692615855,4170,4170,4170,4170,0
|
|
20240927,154300,5692615855,4170,4170,4170,4170,0
|
|
20240927,154200,5692615855,4170,4170,4170,4170,0
|
|
20240927,154100,5692615855,4170,4170,4170,4170,0
|
|
20240927,154000,5692615855,4170,4170,4170,4170,0
|
|
20240927,153900,5692615855,4170,4170,4170,4170,0
|
|
20240927,153800,5692615855,4170,4170,4170,4170,0
|
|
20240927,153700,5692615855,4170,4170,4170,4170,0
|
|
20240927,153600,5692615855,4170,4170,4170,4170,0
|
|
20240927,153500,5692615855,4170,4170,4170,4170,0
|
|
20240927,153400,5692615855,4170,4170,4170,4170,0
|
|
20240927,153300,5692615855,4170,4170,4170,4170,0
|
|
20240927,153200,5692615855,4170,4170,4170,4170,0
|
|
20240927,153100,5692615855,4170,4170,4170,4170,0
|
|
20240927,153000,5692615855,4170,4170,4170,4170,11419
|
|
20240927,152900,5644998625,4190,4190,4190,4190,0
|
|
20240927,152800,5644998625,4190,4190,4190,4190,0
|
|
20240927,152700,5644998625,4190,4190,4190,4190,0
|
|
20240927,152600,5644998625,4190,4190,4190,4190,0
|
|
20240927,152500,5644998625,4190,4190,4190,4190,0
|
|
20240927,152400,5644998625,4190,4190,4190,4190,0
|
|
20240927,152300,5644998625,4190,4190,4190,4190,0
|
|
20240927,152200,5644998625,4190,4190,4190,4190,0
|
|
20240927,152100,5644998625,4190,4190,4190,4190,0
|
|
20240927,152000,5644998625,4190,4190,4190,4190,0
|
|
20240927,151900,5644998625,4190,4175,4195,4175,4422
|
|
20240927,151800,5626487015,4185,4190,4190,4175,2789
|
|
20240927,151700,5614830180,4185,4190,4190,4180,620
|
|
20240927,151600,5612234240,4180,4190,4195,4175,3427
|
|
20240927,151500,5597892540,4195,4175,4200,4170,15356
|
|
20240927,151400,5533578915,4165,4165,4175,4165,1840
|
|
20240927,151300,5525906060,4165,4165,4175,4165,2028
|
|
20240927,151200,5517448690,4170,4165,4170,4160,2843
|
|
20240927,151100,5505611260,4165,4160,4165,4160,2317
|
|
20240927,151000,5495972465,4165,4155,4165,4155,1399
|
|
20240927,150900,5490152595,4165,4165,4165,4150,6317
|
|
20240927,150800,5463889710,4165,4160,4165,4160,31
|
|
20240927,150700,5463760720,4170,4155,4170,4150,382
|
|
20240927,150600,5462170825,4170,4160,4170,4150,2077
|
|
20240927,150500,5453521345,4150,4160,4170,4150,5088
|
|
20240927,150400,5432375355,4160,4170,4175,4160,523
|
|
20240927,150300,5430199250,4175,4175,4175,4160,5554
|
|
20240927,150200,5407060735,4180,4180,4180,4175,2164
|
|
20240927,150100,5398016490,4180,4175,4180,4175,701
|
|
20240927,150000,5395089805,4180,4170,4180,4170,2171
|
|
20240927,145900,5386026245,4170,4165,4175,4165,63
|
|
20240927,145800,5385763830,4175,4170,4180,4160,244
|
|
20240927,145700,5384744795,4175,4170,4180,4165,2338
|
|
20240927,145600,5374979610,4170,4165,4170,4165,14
|
|
20240927,145500,5374921245,4170,4170,4175,4160,2911
|
|
20240927,145400,5362794130,4180,4170,4180,4170,1997
|
|
20240927,145300,5354456630,4165,4170,4175,4165,2247
|
|
20240927,145200,5345087400,4170,4165,4170,4165,2202
|
|
20240927,145100,5335915910,4165,4160,4165,4155,1976
|
|
20240927,145000,5327694935,4160,4160,4165,4160,342
|
|
20240927,144900,5326272205,4165,4160,4165,4160,18
|
|
20240927,144800,5326197285,4165,4145,4165,4145,7733
|
|
20240927,144700,5294063360,4155,4155,4155,4145,1093
|
|
20240927,144600,5289530605,4150,4145,4155,4145,3243
|
|
20240927,144500,5276074165,4145,4145,4145,4145,229
|
|
20240927,144400,5275124960,4145,4150,4150,4145,556
|
|
20240927,144300,5272820315,4150,4145,4150,4145,8
|
|
20240927,144200,5272787120,4150,4145,4150,4145,603
|
|
20240927,144100,5270287665,4145,4145,4150,4145,3386
|
|
20240927,144000,5256252685,4145,4145,4150,4145,302
|
|
20240927,143900,5255000865,4145,4145,4145,4145,5
|
|
20240927,143800,5254980140,4145,4150,4150,4145,2255
|
|
20240927,143700,5245632055,4150,4150,4150,4145,87
|
|
20240927,143600,5245271140,4150,4150,4150,4150,134
|
|
20240927,143500,5244715040,4150,4150,4150,4145,1934
|
|
20240927,143400,5236696855,4150,4150,4150,4150,605
|
|
20240927,143300,5234186105,4150,4150,4150,4150,187
|
|
20240927,143200,5233410055,4145,4150,4150,4145,383
|
|
20240927,143100,5231821680,4150,4145,4150,4140,1581
|
|
20240927,143000,5225275520,4140,4150,4150,4140,2427
|
|
20240927,142900,5215212250,4155,4155,4155,4150,1994
|
|
20240927,142800,5206929410,4160,4150,4160,4150,2582
|
|
20240927,142700,5196201210,4150,4155,4160,4150,3308
|
|
20240927,142600,5182457750,4160,4155,4160,4155,901
|
|
20240927,142500,5178712090,4160,4165,4165,4155,855
|
|
20240927,142400,5175156285,4165,4160,4165,4160,1893
|
|
20240927,142300,5167273200,4165,4165,4165,4150,2131
|
|
20240927,142200,5158423225,4160,4145,4165,4145,2532
|
|
20240927,142100,5147900880,4145,4150,4150,4145,165
|
|
20240927,142000,5147216930,4145,4145,4150,4140,736
|
|
20240927,141900,5144166355,4140,4145,4145,4135,622
|
|
20240927,141800,5141588580,4150,4150,4150,4145,1281
|
|
20240927,141700,5136277430,4145,4135,4145,4135,2378
|
|
20240927,141600,5126427415,4135,4140,4145,4135,619
|
|
20240927,141500,5123866770,4145,4140,4150,4140,635
|
|
20240927,141400,5121235995,4140,4135,4140,4135,1152
|
|
20240927,141300,5116471625,4130,4130,4145,4130,1563
|
|
20240927,141200,5110007690,4125,4125,4130,4125,15
|
|
20240927,141100,5109945760,4130,4120,4130,4120,374
|
|
20240927,141000,5108402440,4130,4140,4140,4105,6866
|
|
20240927,140900,5080111315,4150,4155,4155,4140,806
|
|
20240927,140800,5076768820,4155,4160,4185,4155,1372
|
|
20240927,140700,5071047845,4170,4170,4170,4160,3297
|
|
20240927,140600,5057314160,4170,4110,4220,4110,75791
|
|
20240927,140500,4740172715,4100,4110,4120,4100,2051
|
|
20240927,140400,4731749510,4110,4105,4110,4105,3087
|
|
20240927,140300,4719077025,4100,4110,4110,4100,1875
|
|
20240927,140200,4711387085,4110,4105,4110,4105,2507
|
|
20240927,140100,4701092245,4110,4110,4110,4110,20
|
|
20240927,140000,4701010045,4110,4115,4120,4105,1265
|
|
20240927,135900,4695809960,4120,4110,4125,4105,60
|
|
20240927,135800,4695562800,4125,4110,4125,4110,95
|
|
20240927,135700,4695172230,4110,4110,4120,4100,2118
|
|
20240927,135600,4686480445,4105,4105,4130,4105,965
|
|
20240927,135500,4682510360,4110,4105,4110,4105,1342
|
|
20240927,135400,4677001425,4105,4100,4105,4100,387
|
|
20240927,135300,4675414370,4100,4100,4100,4100,1050
|
|
20240927,135200,4671109370,4100,4095,4100,4095,196
|
|
20240927,135100,4670306270,4095,4100,4105,4095,160
|
|
20240927,135000,4669650595,4105,4105,4105,4100,4963
|
|
20240927,134900,4649284980,4105,4085,4105,4085,2057
|
|
20240927,134800,4640861405,4090,4095,4095,4090,7250
|
|
20240927,134700,4611203820,4100,4100,4100,4100,2
|
|
20240927,134600,4611195620,4100,4100,4100,4090,3837
|
|
20240927,134500,4595480685,4100,4115,4120,4095,3668
|
|
20240927,134400,4580437450,4110,4105,4110,4105,903
|
|
20240927,134300,4576728350,4110,4110,4110,4110,1000
|
|
20240927,134200,4572618350,4110,4110,4120,4100,2197
|
|
20240927,134100,4563604060,4105,4100,4115,4095,4336
|
|
20240927,134000,4545824005,4100,4100,4100,4100,1091
|
|
20240927,133900,4541350905,4100,4090,4105,4065,63282
|
|
20240927,133800,4283658275,4090,4135,4140,4090,67161
|
|
20240927,133700,4007887735,4135,4135,4135,4135,1
|
|
20240927,133600,4007883600,4125,4135,4135,4125,1154
|
|
20240927,133500,4003120425,4135,4130,4135,4130,607
|
|
20240927,133400,4000613470,4135,4135,4140,4135,71
|
|
20240927,133300,4000319555,4140,4135,4140,4115,3005
|
|
20240927,133200,3987928475,4130,4120,4135,4115,6794
|
|
20240927,133100,3959943825,4120,4130,4145,4120,8288
|
|
20240927,133000,3925772300,4145,4140,4145,4130,8804
|
|
20240927,132900,3889408355,4150,4145,4150,4145,4
|
|
20240927,132800,3889391760,4135,4150,4150,4135,2503
|
|
20240927,132700,3879041765,4145,4145,4150,4145,358
|
|
20240927,132600,3877556255,4135,4145,4160,4135,28
|
|
20240927,132500,3877440005,4135,4135,4135,4135,60
|
|
20240927,132400,3877191905,4130,4135,4140,4130,3396
|
|
20240927,132300,3863151825,4135,4140,4140,4135,710
|
|
20240927,132200,3860213680,4140,4145,4145,4140,899
|
|
20240927,132100,3856491570,4145,4145,4145,4145,7
|
|
20240927,132000,3856462555,4145,4145,4145,4140,1377
|
|
20240927,131900,3850760260,4140,4145,4145,4140,339
|
|
20240927,131800,3849356350,4145,4145,4145,4145,33
|
|
20240927,131700,3849219565,4155,4150,4165,4150,602
|
|
20240927,131600,3846717270,4150,4150,4165,4145,826
|
|
20240927,131500,3843289345,4155,4140,4165,4135,2517
|
|
20240927,131400,3832880170,4140,4150,4150,4140,2000
|
|
20240927,131300,3824598770,4145,4145,4150,4140,1869
|
|
20240927,131200,3816859645,4145,4150,4160,4140,2265
|
|
20240927,131100,3807471640,4150,4150,4150,4145,7259
|
|
20240927,131000,3777355940,4155,4155,4155,4155,8
|
|
20240927,130900,3777322700,4155,4160,4160,4155,1051
|
|
20240927,130800,3772954965,4160,4155,4160,4155,106
|
|
20240927,130700,3772514530,4155,4160,4160,4155,201
|
|
20240927,130600,3771679370,4155,4160,4160,4155,5686
|
|
20240927,130500,3748050610,4165,4170,4170,4160,3079
|
|
20240927,130400,3735235685,4175,4175,4175,4175,100
|
|
20240927,130300,3734818185,4175,4175,4175,4175,0
|
|
20240927,130200,3734818185,4175,4175,4175,4175,1
|
|
20240927,130100,3734814010,4175,4170,4175,4170,87
|
|
20240927,130000,3734451215,4170,4170,4170,4170,448
|
|
20240927,125900,3732583055,4165,4165,4165,4165,154
|
|
20240927,125800,3731941645,4160,4165,4165,4160,3
|
|
20240927,125700,3731929155,4160,4165,4165,4160,204
|
|
20240927,125600,3731079500,4160,4165,4165,4160,1023
|
|
20240927,125500,3726823810,4165,4160,4165,4160,505
|
|
20240927,125400,3724722990,4160,4160,4160,4160,1
|
|
20240927,125300,3724718830,4165,4165,4165,4160,5
|
|
20240927,125200,3724698010,4160,4160,4165,4160,206
|
|
20240927,125100,3723841040,4165,4165,4165,4160,5
|
|
20240927,125000,3723820220,4160,4165,4165,4160,153
|
|
20240927,124900,3723182980,4165,4165,4165,4165,0
|
|
20240927,124800,3723182980,4165,4160,4165,4155,473
|
|
20240927,124700,3721217610,4170,4170,4170,4170,28
|
|
20240927,124600,3721100850,4155,4170,4170,4155,18
|
|
20240927,124500,3721025980,4170,4170,4170,4170,130
|
|
20240927,124400,3720483880,4170,4165,4170,4165,3
|
|
20240927,124300,3720471375,4155,4165,4170,4155,2118
|
|
20240927,124200,3711669340,4170,4165,4170,4165,14
|
|
20240927,124100,3711610975,4160,4160,4160,4160,0
|
|
20240927,124000,3711610975,4160,4155,4160,4155,2307
|
|
20240927,123900,3702020355,4155,4160,4160,4155,595
|
|
20240927,123800,3699547930,4155,4155,4155,4155,116
|
|
20240927,123700,3699065950,4150,4155,4160,4150,1006
|
|
20240927,123600,3694885900,4160,4160,4160,4150,6754
|
|
20240927,123500,3666834055,4160,4160,4160,4160,70
|
|
20240927,123400,3666542855,4160,4160,4160,4160,38
|
|
20240927,123300,3666384775,4160,4160,4160,4160,25
|
|
20240927,123200,3666280775,4155,4155,4155,4150,2733
|
|
20240927,123100,3654929390,4155,4155,4155,4155,2499
|
|
20240927,123000,3644546045,4155,4160,4160,4155,131
|
|
20240927,122900,3644001660,4160,4160,4160,4160,826
|
|
20240927,122800,3640565500,4165,4160,4165,4160,518
|
|
20240927,122700,3638410570,4165,4165,4165,4165,2
|
|
20240927,122600,3638402240,4160,4160,4160,4160,557
|
|
20240927,122500,3636085120,4155,4160,4160,4155,101
|
|
20240927,122400,3635664965,4160,4160,4160,4160,510
|
|
20240927,122300,3633543365,4155,4160,4160,4155,785
|
|
20240927,122200,3630281590,4160,4160,4160,4160,40
|
|
20240927,122100,3630115190,4160,4155,4160,4155,102
|
|
20240927,122000,3629691370,4155,4160,4160,4155,857
|
|
20240927,121900,3626130510,4160,4160,4160,4160,266
|
|
20240927,121800,3625023950,4160,4155,4160,4155,52
|
|
20240927,121700,3624807690,4155,4155,4160,4155,248
|
|
20240927,121600,3623776250,4155,4155,4155,4155,0
|
|
20240927,121500,3623776250,4155,4165,4165,4155,3969
|
|
20240927,121400,3607279265,4165,4165,4165,4165,0
|
|
20240927,121300,3607279265,4165,4160,4165,4160,393
|
|
20240927,121200,3605643020,4165,4170,4170,4165,1730
|
|
20240927,121100,3598437540,4160,4155,4160,4155,1115
|
|
20240927,121000,3593799155,4160,4170,4170,4155,8951
|
|
20240927,120900,3556549180,4170,4175,4175,4170,2406
|
|
20240927,120800,3546516155,4175,4175,4175,4170,7
|
|
20240927,120700,3546486935,4175,4170,4175,4170,96
|
|
20240927,120600,3546086385,4175,4175,4175,4175,100
|
|
20240927,120500,3545668885,4175,4175,4175,4175,16
|
|
20240927,120400,3545602085,4175,4180,4180,4170,1055
|
|
20240927,120300,3541202210,4180,4180,4180,4180,2
|
|
20240927,120200,3541193850,4185,4185,4185,4180,848
|
|
20240927,120100,3537649195,4185,4185,4185,4180,504
|
|
20240927,120000,3535542460,4180,4175,4185,4175,27
|
|
20240927,115900,3535429590,4165,4175,4175,4165,43
|
|
20240927,115800,3535250075,4165,4165,4165,4165,239
|
|
20240927,115700,3534254640,4170,4170,4170,4170,11
|
|
20240927,115600,3534208770,4175,4175,4175,4175,400
|
|
20240927,115500,3532538770,4175,4175,4175,4175,5
|
|
20240927,115400,3532517895,4175,4165,4175,4160,911
|
|
20240927,115300,3528723545,4160,4165,4175,4160,741
|
|
20240927,115200,3525637255,4175,4175,4175,4165,324
|
|
20240927,115100,3524287685,4175,4175,4175,4175,8
|
|
20240927,115000,3524254285,4175,4170,4175,4170,215
|
|
20240927,114900,3523357645,4175,4170,4175,4170,139
|
|
20240927,114800,3522777995,4170,4170,4170,4165,266
|
|
20240927,114700,3521668815,4175,4175,4175,4175,0
|
|
20240927,114600,3521668815,4175,4170,4175,4160,1704
|
|
20240927,114500,3514577120,4170,4170,4170,4170,285
|
|
20240927,114400,3513388670,4160,4160,4160,4160,0
|
|
20240927,114300,3513388670,4160,4160,4175,4160,307
|
|
20240927,114200,3512111480,4170,4160,4170,4160,5
|
|
20240927,114100,3512090640,4170,4170,4175,4160,1225
|
|
20240927,114000,3506988615,4170,4170,4170,4170,130
|
|
20240927,113900,3506446515,4185,4185,4185,4185,0
|
|
20240927,113800,3506446515,4185,4170,4185,4165,734
|
|
20240927,113700,3503388235,4170,4170,4185,4170,206
|
|
20240927,113600,3502528545,4170,4165,4175,4165,798
|
|
20240927,113500,3499204815,4170,4175,4175,4170,108
|
|
20240927,113400,3498753935,4165,4180,4185,4165,2077
|
|
20240927,113300,3490094855,4170,4180,4185,4170,616
|
|
20240927,113200,3487523470,4175,4175,4180,4175,2055
|
|
20240927,113100,3478942235,4185,4185,4185,4185,0
|
|
20240927,113000,3478942235,4185,4180,4185,4170,9738
|
|
20240927,112900,3438259635,4180,4185,4185,4180,5
|
|
20240927,112800,3438238715,4180,4180,4180,4180,757
|
|
20240927,112700,3435074455,4185,4185,4190,4185,341
|
|
20240927,112600,3433647310,4185,4190,4190,4185,687
|
|
20240927,112500,3430769280,4190,4190,4190,4190,502
|
|
20240927,112400,3428665900,4195,4195,4195,4195,1
|
|
20240927,112300,3428661705,4195,4195,4195,4195,468
|
|
20240927,112200,3426698445,4195,4190,4200,4190,1066
|
|
20240927,112100,3422229125,4180,4185,4190,4180,3375
|
|
20240927,112000,3408100830,4185,4185,4185,4185,352
|
|
20240927,111900,3406627710,4185,4185,4185,4185,120
|
|
20240927,111800,3406125510,4180,4175,4180,4175,18
|
|
20240927,111700,3406050320,4175,4180,4180,4175,215
|
|
20240927,111600,3405152685,4185,4180,4185,4180,1387
|
|
20240927,111500,3399352520,4175,4175,4175,4175,269
|
|
20240927,111400,3398229445,4175,4180,4180,4175,2091
|
|
20240927,111300,3389489565,4190,4190,4190,4190,2
|
|
20240927,111200,3389481185,4190,4185,4190,4180,546
|
|
20240927,111100,3387198360,4180,4190,4190,4180,271
|
|
20240927,111000,3386064390,4190,4185,4190,4185,8
|
|
20240927,110900,3386030885,4185,4185,4185,4185,827
|
|
20240927,110800,3382569890,4185,4180,4185,4180,74
|
|
20240927,110700,3382260525,4185,4185,4185,4175,2153
|
|
20240927,110600,3373263820,4185,4185,4185,4185,520
|
|
20240927,110500,3371087620,4185,4175,4185,4175,1004
|
|
20240927,110400,3366895880,4175,4185,4185,4175,431
|
|
20240927,110300,3365092855,4185,4185,4185,4175,1756
|
|
20240927,110200,3357755995,4190,4175,4190,4175,471
|
|
20240927,110100,3355787090,4185,4180,4185,4180,28
|
|
20240927,110000,3355670040,4185,4190,4190,4185,425
|
|
20240927,105900,3353889820,4190,4190,4190,4190,5
|
|
20240927,105800,3353868870,4190,4185,4190,4185,203
|
|
20240927,105700,3353019300,4185,4180,4185,4175,462
|
|
20240927,105600,3351088280,4190,4180,4190,4180,502
|
|
20240927,105500,3348989900,4190,4190,4190,4185,204
|
|
20240927,105400,3348136140,4180,4190,4190,4180,1485
|
|
20240927,105300,3341926365,4185,4185,4185,4185,620
|
|
20240927,105200,3339331665,4190,4190,4190,4190,25
|
|
20240927,105100,3339226915,4190,4190,4190,4190,75
|
|
20240927,105000,3338912665,4190,4190,4190,4190,17
|
|
20240927,104900,3338841435,4190,4185,4190,4185,391
|
|
20240927,104800,3337205090,4180,4185,4185,4180,1317
|
|
20240927,104700,3331699275,4185,4180,4185,4180,16
|
|
20240927,104600,3331632320,4185,4175,4185,4175,848
|
|
20240927,104500,3328087665,4180,4180,4180,4180,7
|
|
20240927,104400,3328058405,4180,4190,4190,4180,3058
|
|
20240927,104300,3315274380,4185,4180,4190,4180,6110
|
|
20240927,104200,3289724255,4175,4175,4180,4170,4502
|
|
20240927,104100,3270920610,4180,4175,4180,4175,454
|
|
20240927,104000,3269022990,4180,4180,4185,4170,1418
|
|
20240927,103900,3263099665,4185,4185,4185,4185,70
|
|
20240927,103800,3262806715,4185,4175,4185,4170,2165
|
|
20240927,103700,3253765790,4175,4175,4175,4175,208
|
|
20240927,103600,3252897390,4175,4180,4180,4175,1257
|
|
20240927,103500,3247649160,4170,4175,4180,4170,2364
|
|
20240927,103400,3237781155,4175,4180,4180,4175,2
|
|
20240927,103300,3237772800,4180,4175,4180,4175,14
|
|
20240927,103200,3237714295,4185,4175,4185,4170,302
|
|
20240927,103100,3236454655,4170,4165,4170,4165,1522
|
|
20240927,103000,3230112915,4170,4180,4180,4165,1029
|
|
20240927,102900,3225824545,4175,4185,4185,4170,1099
|
|
20240927,102800,3221231255,4185,4195,4195,4185,5073
|
|
20240927,102700,3199994575,4195,4200,4200,4190,1831
|
|
20240927,102600,3192317885,4195,4200,4200,4195,422
|
|
20240927,102500,3190546210,4205,4200,4205,4195,502
|
|
20240927,102400,3188437030,4205,4190,4205,4190,1674
|
|
20240927,102300,3181413765,4190,4200,4200,4190,470
|
|
20240927,102200,3179441755,4195,4195,4195,4190,4354
|
|
20240927,102100,3161179265,4195,4180,4195,4180,5301
|
|
20240927,102000,3138973840,4180,4155,4180,4155,7049
|
|
20240927,101900,3109601570,4155,4155,4160,4150,671
|
|
20240927,101800,3106813345,4160,4155,4160,4150,685
|
|
20240927,101700,3103968495,4150,4150,4160,4145,2897
|
|
20240927,101600,3091946575,4150,4160,4160,4150,2401
|
|
20240927,101500,3081969885,4160,4160,4160,4155,893
|
|
20240927,101400,3078255265,4155,4155,4155,4145,225
|
|
20240927,101300,3077320410,4150,4150,4155,4135,2637
|
|
20240927,101200,3066411265,4140,4155,4155,4140,4117
|
|
20240927,101100,3049356590,4155,4150,4155,4145,1196
|
|
20240927,101000,3044395975,4150,4150,4150,4150,3984
|
|
20240927,100900,3027862375,4155,4150,4155,4145,5661
|
|
20240927,100800,3004384195,4150,4145,4150,4145,503
|
|
20240927,100700,3002297445,4150,4145,4155,4145,1742
|
|
20240927,100600,2995068390,4145,4145,4145,4145,1758
|
|
20240927,100500,2987781480,4145,4140,4145,4140,1721
|
|
20240927,100400,2980651215,4140,4140,4140,4140,2038
|
|
20240927,100300,2972213895,4140,4130,4140,4125,4496
|
|
20240927,100200,2953631970,4120,4135,4135,4120,3619
|
|
20240927,100100,2938697235,4135,4130,4135,4120,2815
|
|
20240927,100000,2927065300,4130,4130,4135,4120,7430
|
|
20240927,095900,2896432575,4130,4130,4130,4120,3396
|
|
20240927,095800,2882415515,4120,4130,4135,4120,8046
|
|
20240927,095700,2849248805,4130,4125,4135,4120,9482
|
|
20240927,095600,2810123095,4130,4125,4140,4115,13466
|
|
20240927,095500,2754573620,4125,4170,4170,4105,54598
|
|
20240927,095400,2528285875,4175,4180,4180,4170,19835
|
|
20240927,095300,2445469875,4185,4185,4185,4180,233
|
|
20240927,095200,2444494875,4180,4185,4185,4180,2915
|
|
20240927,095100,2432309945,4185,4180,4185,4175,5027
|
|
20240927,095000,2411297245,4185,4185,4190,4175,10287
|
|
20240927,094900,2368300780,4185,4190,4195,4185,4666
|
|
20240927,094800,2348764405,4190,4200,4200,4190,1507
|
|
20240927,094700,2342443870,4200,4185,4200,4185,1410
|
|
20240927,094600,2336538335,4185,4175,4185,4175,6725
|
|
20240927,094500,2308415055,4180,4185,4190,4180,14235
|
|
20240927,094400,2248888040,4190,4200,4200,4185,11585
|
|
20240927,094300,2200336170,4200,4200,4205,4195,3115
|
|
20240927,094200,2187253485,4200,4195,4205,4195,3299
|
|
20240927,094100,2173398975,4195,4200,4200,4195,3833
|
|
20240927,094000,2157312210,4195,4190,4195,4185,10728
|
|
20240927,093900,2112352250,4190,4220,4220,4185,42901
|
|
20240927,093800,1932074795,4225,4230,4245,4225,15535
|
|
20240927,093700,1866425495,4240,4245,4250,4230,13236
|
|
20240927,093600,1810422245,4235,4240,4245,4235,3513
|
|
20240927,093500,1795529070,4240,4235,4240,4235,2347
|
|
20240927,093400,1785589275,4235,4245,4250,4235,12792
|
|
20240927,093300,1731337575,4245,4250,4250,4245,8164
|
|
20240927,093200,1696677030,4255,4255,4255,4250,5818
|
|
20240927,093100,1671948050,4255,4255,4255,4250,835
|
|
20240927,093000,1668397645,4260,4250,4260,4245,4445
|
|
20240927,092900,1649489130,4250,4260,4260,4250,5773
|
|
20240927,092800,1624941170,4255,4270,4270,4255,15354
|
|
20240927,092700,1559515930,4270,4270,4270,4265,2018
|
|
20240927,092600,1550903115,4270,4290,4290,4270,13351
|
|
20240927,092500,1493788505,4290,4290,4295,4285,6347
|
|
20240927,092400,1466571695,4285,4290,4290,4285,523
|
|
20240927,092300,1464330550,4285,4280,4285,4280,1254
|
|
20240927,092200,1458959250,4280,4280,4285,4275,1600
|
|
20240927,092100,1452111355,4280,4285,4285,4280,659
|
|
20240927,092000,1449290550,4290,4285,4290,4285,1645
|
|
20240927,091900,1442234740,4280,4285,4290,4280,3270
|
|
20240927,091800,1428214555,4285,4275,4290,4275,4418
|
|
20240927,091700,1409295285,4270,4270,4280,4260,3956
|
|
20240927,091600,1392412270,4270,4275,4280,4270,3798
|
|
20240927,091500,1376184115,4275,4270,4280,4265,2903
|
|
20240927,091400,1363790275,4270,4260,4270,4260,2715
|
|
20240927,091300,1352208125,4265,4250,4265,4245,3624
|
|
20240927,091200,1336807280,4250,4235,4250,4235,1130
|
|
20240927,091100,1332015595,4235,4230,4250,4230,1908
|
|
20240927,091000,1323940695,4230,4230,4245,4230,5574
|
|
20240927,090900,1300354960,4230,4235,4250,4225,20360
|
|
20240927,090800,1214235980,4235,4235,4235,4225,17095
|
|
20240927,090700,1141885790,4235,4270,4270,4230,35384
|
|
20240927,090600,991827530,4265,4255,4280,4250,8818
|
|
20240927,090500,954149370,4255,4240,4255,4235,5853
|
|
20240927,090400,929291885,4240,4250,4255,4230,15664
|
|
20240927,090300,862842010,4250,4265,4265,4225,61095
|
|
20240927,090200,603519175,4265,4290,4290,4265,43637
|
|
20240927,090100,416974075,4285,4315,4320,4285,21641
|
|
20240927,090000,323862700,4305,4320,4325,4285,68413
|