754 lines
37 KiB
CSV
754 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,213100,7032846040,3590,3590,3590,3590,69964
|
|
20240930,213000,7032846040,3590,3590,3590,3590,0
|
|
20240930,212900,7032846040,3590,3590,3590,3590,0
|
|
20240930,212800,7032846040,3590,3590,3590,3590,0
|
|
20240930,212700,7032846040,3590,3590,3590,3590,0
|
|
20240930,212600,7032846040,3590,3590,3590,3590,0
|
|
20240930,212500,7032846040,3590,3590,3590,3590,0
|
|
20240930,212400,7032846040,3590,3590,3590,3590,0
|
|
20240930,212300,7032846040,3590,3590,3590,3590,0
|
|
20240930,212200,7032846040,3590,3590,3590,3590,0
|
|
20240930,212100,7032846040,3590,3590,3590,3590,0
|
|
20240930,212000,7032846040,3590,3590,3590,3590,0
|
|
20240930,211900,7032846040,3590,3590,3590,3590,0
|
|
20240930,211800,7032846040,3590,3590,3590,3590,0
|
|
20240930,211700,7032846040,3590,3590,3590,3590,0
|
|
20240930,211600,7032846040,3590,3590,3590,3590,0
|
|
20240930,211500,7032846040,3590,3590,3590,3590,0
|
|
20240930,211400,7032846040,3590,3590,3590,3590,0
|
|
20240930,211300,7032846040,3590,3590,3590,3590,0
|
|
20240930,211200,7032846040,3590,3590,3590,3590,0
|
|
20240930,211100,7032846040,3590,3590,3590,3590,0
|
|
20240930,211000,7032846040,3590,3590,3590,3590,0
|
|
20240930,210900,7032846040,3590,3590,3590,3590,0
|
|
20240930,210800,7032846040,3590,3590,3590,3590,0
|
|
20240930,210700,7032846040,3590,3590,3590,3590,0
|
|
20240930,210600,7032846040,3590,3590,3590,3590,0
|
|
20240930,210500,7032846040,3590,3590,3590,3590,0
|
|
20240930,210400,7032846040,3590,3590,3590,3590,0
|
|
20240930,210300,7032846040,3590,3590,3590,3590,0
|
|
20240930,210200,7032846040,3590,3590,3590,3590,0
|
|
20240930,210100,7032846040,3590,3590,3590,3590,69964
|
|
20240930,210000,7032846040,3590,3590,3590,3590,0
|
|
20240930,205900,7032846040,3590,3590,3590,3590,0
|
|
20240930,205800,7032846040,3590,3590,3590,3590,0
|
|
20240930,205700,7032846040,3590,3590,3590,3590,0
|
|
20240930,205600,7032846040,3590,3590,3590,3590,0
|
|
20240930,205500,7032846040,3590,3590,3590,3590,0
|
|
20240930,205400,7032846040,3590,3590,3590,3590,0
|
|
20240930,205300,7032846040,3590,3590,3590,3590,0
|
|
20240930,205200,7032846040,3590,3590,3590,3590,0
|
|
20240930,205100,7032846040,3590,3590,3590,3590,0
|
|
20240930,205000,7032846040,3590,3590,3590,3590,0
|
|
20240930,204900,7032846040,3590,3590,3590,3590,0
|
|
20240930,204800,7032846040,3590,3590,3590,3590,0
|
|
20240930,204700,7032846040,3590,3590,3590,3590,0
|
|
20240930,204600,7032846040,3590,3590,3590,3590,0
|
|
20240930,204500,7032846040,3590,3590,3590,3590,0
|
|
20240930,204400,7032846040,3590,3590,3590,3590,0
|
|
20240930,204300,7032846040,3590,3590,3590,3590,0
|
|
20240930,204200,7032846040,3590,3590,3590,3590,0
|
|
20240930,204100,7032846040,3590,3590,3590,3590,0
|
|
20240930,204000,7032846040,3590,3590,3590,3590,0
|
|
20240930,203900,7032846040,3590,3590,3590,3590,0
|
|
20240930,203800,7032846040,3590,3590,3590,3590,0
|
|
20240930,203700,7032846040,3590,3590,3590,3590,0
|
|
20240930,203600,7032846040,3590,3590,3590,3590,0
|
|
20240930,203500,7032846040,3590,3590,3590,3590,0
|
|
20240930,203400,7032846040,3590,3590,3590,3590,0
|
|
20240930,203300,7032846040,3590,3590,3590,3590,0
|
|
20240930,203200,7032846040,3590,3590,3590,3590,0
|
|
20240930,203100,7032846040,3590,3590,3590,3590,69964
|
|
20240930,203000,7032846040,3590,3590,3590,3590,0
|
|
20240930,202900,7032846040,3590,3590,3590,3590,0
|
|
20240930,202800,7032846040,3590,3590,3590,3590,0
|
|
20240930,202700,7032846040,3590,3590,3590,3590,0
|
|
20240930,202600,7032846040,3590,3590,3590,3590,0
|
|
20240930,202500,7032846040,3590,3590,3590,3590,0
|
|
20240930,202400,7032846040,3590,3590,3590,3590,0
|
|
20240930,202300,7032846040,3590,3590,3590,3590,0
|
|
20240930,202200,7032846040,3590,3590,3590,3590,0
|
|
20240930,202100,7032846040,3590,3590,3590,3590,0
|
|
20240930,202000,7032846040,3590,3590,3590,3590,0
|
|
20240930,201900,7032846040,3590,3590,3590,3590,0
|
|
20240930,201800,7032846040,3590,3590,3590,3590,0
|
|
20240930,201700,7032846040,3590,3590,3590,3590,0
|
|
20240930,201600,7032846040,3590,3590,3590,3590,0
|
|
20240930,201500,7032846040,3590,3590,3590,3590,0
|
|
20240930,201400,7032846040,3590,3590,3590,3590,0
|
|
20240930,201300,7032846040,3590,3590,3590,3590,0
|
|
20240930,201200,7032846040,3590,3590,3590,3590,0
|
|
20240930,201100,7032846040,3590,3590,3590,3590,0
|
|
20240930,201000,7032846040,3590,3590,3590,3590,0
|
|
20240930,200900,7032846040,3590,3590,3590,3590,0
|
|
20240930,200800,7032846040,3590,3590,3590,3590,0
|
|
20240930,200700,7032846040,3590,3590,3590,3590,0
|
|
20240930,200600,7032846040,3590,3590,3590,3590,0
|
|
20240930,200500,7032846040,3590,3590,3590,3590,0
|
|
20240930,200400,7032846040,3590,3590,3590,3590,0
|
|
20240930,200300,7032846040,3590,3590,3590,3590,0
|
|
20240930,200200,7032846040,3590,3590,3590,3590,0
|
|
20240930,200100,7032846040,3590,3590,3590,3590,69964
|
|
20240930,200000,7032846040,3590,3590,3590,3590,0
|
|
20240930,195900,7032846040,3590,3590,3590,3590,0
|
|
20240930,195800,7032846040,3590,3590,3590,3590,0
|
|
20240930,195700,7032846040,3590,3590,3590,3590,0
|
|
20240930,195600,7032846040,3590,3590,3590,3590,0
|
|
20240930,195500,7032846040,3590,3590,3590,3590,0
|
|
20240930,195400,7032846040,3590,3590,3590,3590,0
|
|
20240930,195300,7032846040,3590,3590,3590,3590,0
|
|
20240930,195200,7032846040,3590,3590,3590,3590,0
|
|
20240930,195100,7032846040,3590,3590,3590,3590,0
|
|
20240930,195000,7032846040,3590,3590,3590,3590,0
|
|
20240930,194900,7032846040,3590,3590,3590,3590,0
|
|
20240930,194800,7032846040,3590,3590,3590,3590,0
|
|
20240930,194700,7032846040,3590,3590,3590,3590,0
|
|
20240930,194600,7032846040,3590,3590,3590,3590,0
|
|
20240930,194500,7032846040,3590,3590,3590,3590,0
|
|
20240930,194400,7032846040,3590,3590,3590,3590,0
|
|
20240930,194300,7032846040,3590,3590,3590,3590,0
|
|
20240930,194200,7032846040,3590,3590,3590,3590,0
|
|
20240930,194100,7032846040,3590,3590,3590,3590,0
|
|
20240930,194000,7032846040,3590,3590,3590,3590,0
|
|
20240930,193900,7032846040,3590,3590,3590,3590,0
|
|
20240930,193800,7032846040,3590,3590,3590,3590,0
|
|
20240930,193700,7032846040,3590,3590,3590,3590,0
|
|
20240930,193600,7032846040,3590,3590,3590,3590,0
|
|
20240930,193500,7032846040,3590,3590,3590,3590,0
|
|
20240930,193400,7032846040,3590,3590,3590,3590,0
|
|
20240930,193300,7032846040,3590,3590,3590,3590,0
|
|
20240930,193200,7032846040,3590,3590,3590,3590,0
|
|
20240930,193100,7032846040,3590,3590,3590,3590,69964
|
|
20240930,193000,7032846040,3590,3590,3590,3590,0
|
|
20240930,192900,7032846040,3590,3590,3590,3590,0
|
|
20240930,192800,7032846040,3590,3590,3590,3590,0
|
|
20240930,192700,7032846040,3590,3590,3590,3590,0
|
|
20240930,192600,7032846040,3590,3590,3590,3590,0
|
|
20240930,192500,7032846040,3590,3590,3590,3590,0
|
|
20240930,192400,7032846040,3590,3590,3590,3590,0
|
|
20240930,192300,7032846040,3590,3590,3590,3590,0
|
|
20240930,192200,7032846040,3590,3590,3590,3590,0
|
|
20240930,192100,7032846040,3590,3590,3590,3590,0
|
|
20240930,192000,7032846040,3590,3590,3590,3590,0
|
|
20240930,191900,7032846040,3590,3590,3590,3590,0
|
|
20240930,191800,7032846040,3590,3590,3590,3590,0
|
|
20240930,191700,7032846040,3590,3590,3590,3590,0
|
|
20240930,191600,7032846040,3590,3590,3590,3590,0
|
|
20240930,191500,7032846040,3590,3590,3590,3590,0
|
|
20240930,191400,7032846040,3590,3590,3590,3590,0
|
|
20240930,191300,7032846040,3590,3590,3590,3590,0
|
|
20240930,191200,7032846040,3590,3590,3590,3590,0
|
|
20240930,191100,7032846040,3590,3590,3590,3590,0
|
|
20240930,191000,7032846040,3590,3590,3590,3590,0
|
|
20240930,190900,7032846040,3590,3590,3590,3590,0
|
|
20240930,190800,7032846040,3590,3590,3590,3590,0
|
|
20240930,190700,7032846040,3590,3590,3590,3590,0
|
|
20240930,190600,7032846040,3590,3590,3590,3590,0
|
|
20240930,190500,7032846040,3590,3590,3590,3590,0
|
|
20240930,190400,7032846040,3590,3590,3590,3590,0
|
|
20240930,190300,7032846040,3590,3590,3590,3590,0
|
|
20240930,190200,7032846040,3590,3590,3590,3590,0
|
|
20240930,190100,7032846040,3590,3590,3590,3590,69964
|
|
20240930,190000,7032846040,3590,3590,3590,3590,0
|
|
20240930,185900,7032846040,3590,3590,3590,3590,0
|
|
20240930,185800,7032846040,3590,3590,3590,3590,0
|
|
20240930,185700,7032846040,3590,3590,3590,3590,0
|
|
20240930,185600,7032846040,3590,3590,3590,3590,0
|
|
20240930,185500,7032846040,3590,3590,3590,3590,0
|
|
20240930,185400,7032846040,3590,3590,3590,3590,0
|
|
20240930,185300,7032846040,3590,3590,3590,3590,0
|
|
20240930,185200,7032846040,3590,3590,3590,3590,0
|
|
20240930,185100,7032846040,3590,3590,3590,3590,0
|
|
20240930,185000,7032846040,3590,3590,3590,3590,0
|
|
20240930,184900,7032846040,3590,3590,3590,3590,0
|
|
20240930,184800,7032846040,3590,3590,3590,3590,0
|
|
20240930,184700,7032846040,3590,3590,3590,3590,0
|
|
20240930,184600,7032846040,3590,3590,3590,3590,0
|
|
20240930,184500,7032846040,3590,3590,3590,3590,0
|
|
20240930,184400,7032846040,3590,3590,3590,3590,0
|
|
20240930,184300,7032846040,3590,3590,3590,3590,0
|
|
20240930,184200,7032846040,3590,3590,3590,3590,0
|
|
20240930,184100,7032846040,3590,3590,3590,3590,0
|
|
20240930,184000,7032846040,3590,3590,3590,3590,0
|
|
20240930,183900,7032846040,3590,3590,3590,3590,0
|
|
20240930,183800,7032846040,3590,3590,3590,3590,0
|
|
20240930,183700,7032846040,3590,3590,3590,3590,0
|
|
20240930,183600,7032846040,3590,3590,3590,3590,0
|
|
20240930,183500,7032846040,3590,3590,3590,3590,0
|
|
20240930,183400,7032846040,3590,3590,3590,3590,0
|
|
20240930,183300,7032846040,3590,3590,3590,3590,0
|
|
20240930,183200,7032846040,3590,3590,3590,3590,0
|
|
20240930,183100,7032846040,3590,3590,3590,3590,69964
|
|
20240930,183000,7032846040,3590,3590,3590,3590,0
|
|
20240930,182900,7032846040,3590,3590,3590,3590,0
|
|
20240930,182800,7032846040,3590,3590,3590,3590,0
|
|
20240930,182700,7032846040,3590,3590,3590,3590,0
|
|
20240930,182600,7032846040,3590,3590,3590,3590,0
|
|
20240930,182500,7032846040,3590,3590,3590,3590,0
|
|
20240930,182400,7032846040,3590,3590,3590,3590,0
|
|
20240930,182300,7032846040,3590,3590,3590,3590,0
|
|
20240930,182200,7032846040,3590,3590,3590,3590,0
|
|
20240930,182100,7032846040,3590,3590,3590,3590,0
|
|
20240930,182000,7032846040,3590,3590,3590,3590,0
|
|
20240930,181900,7032846040,3590,3590,3590,3590,0
|
|
20240930,181800,7032846040,3590,3590,3590,3590,0
|
|
20240930,181700,7032846040,3590,3590,3590,3590,0
|
|
20240930,181600,7032846040,3590,3590,3590,3590,0
|
|
20240930,181500,7032846040,3590,3590,3590,3590,0
|
|
20240930,181400,7032846040,3590,3590,3590,3590,0
|
|
20240930,181300,7032846040,3590,3590,3590,3590,0
|
|
20240930,181200,7032846040,3590,3590,3590,3590,0
|
|
20240930,181100,7032846040,3590,3590,3590,3590,0
|
|
20240930,181000,7032846040,3590,3590,3590,3590,0
|
|
20240930,180900,7032846040,3590,3590,3590,3590,0
|
|
20240930,180800,7032846040,3590,3590,3590,3590,0
|
|
20240930,180700,7032846040,3590,3590,3590,3590,0
|
|
20240930,180600,7032846040,3590,3590,3590,3590,0
|
|
20240930,180500,7032846040,3590,3590,3590,3590,0
|
|
20240930,180400,7032846040,3590,3590,3590,3590,0
|
|
20240930,180300,7032846040,3590,3590,3590,3590,0
|
|
20240930,180200,7032846040,3590,3590,3590,3590,0
|
|
20240930,180100,7032846040,3590,3590,3590,3590,69964
|
|
20240930,180000,7032846040,3590,3590,3590,3590,0
|
|
20240930,175900,7032846040,3590,3590,3590,3590,0
|
|
20240930,175800,7032846040,3590,3590,3590,3590,0
|
|
20240930,175700,7032846040,3590,3590,3590,3590,0
|
|
20240930,175600,7032846040,3590,3590,3590,3590,0
|
|
20240930,175500,7032846040,3590,3590,3590,3590,0
|
|
20240930,175400,7032846040,3590,3590,3590,3590,0
|
|
20240930,175300,7032846040,3590,3590,3590,3590,0
|
|
20240930,175200,7032846040,3590,3590,3590,3590,0
|
|
20240930,175100,7032846040,3590,3590,3590,3590,0
|
|
20240930,175000,7032846040,3590,3590,3590,3590,0
|
|
20240930,174900,7032846040,3590,3590,3590,3590,0
|
|
20240930,174800,7032846040,3590,3590,3590,3590,0
|
|
20240930,174700,7032846040,3590,3590,3590,3590,0
|
|
20240930,174600,7032846040,3590,3590,3590,3590,0
|
|
20240930,174500,7032846040,3590,3590,3590,3590,0
|
|
20240930,174400,7032846040,3590,3590,3590,3590,0
|
|
20240930,174300,7032846040,3590,3590,3590,3590,0
|
|
20240930,174200,7032846040,3590,3590,3590,3590,0
|
|
20240930,174100,7032846040,3590,3590,3590,3590,0
|
|
20240930,174000,7032846040,3590,3590,3590,3590,0
|
|
20240930,173900,7032846040,3590,3590,3590,3590,0
|
|
20240930,173800,7032846040,3590,3590,3590,3590,0
|
|
20240930,173700,7032846040,3590,3590,3590,3590,0
|
|
20240930,173600,7032846040,3590,3590,3590,3590,0
|
|
20240930,173500,7032846040,3590,3590,3590,3590,0
|
|
20240930,173400,7032846040,3590,3590,3590,3590,0
|
|
20240930,173300,7032846040,3590,3590,3590,3590,0
|
|
20240930,173200,7032846040,3590,3590,3590,3590,0
|
|
20240930,173100,7032846040,3590,3590,3590,3590,69964
|
|
20240930,173000,7032846040,3590,3590,3590,3590,0
|
|
20240930,172900,7032846040,3590,3590,3590,3590,0
|
|
20240930,172800,7032846040,3590,3590,3590,3590,0
|
|
20240930,172700,7032846040,3590,3590,3590,3590,0
|
|
20240930,172600,7032846040,3590,3590,3590,3590,0
|
|
20240930,172500,7032846040,3590,3590,3590,3590,0
|
|
20240930,172400,7032846040,3590,3590,3590,3590,0
|
|
20240930,172300,7032846040,3590,3590,3590,3590,0
|
|
20240930,172200,7032846040,3590,3590,3590,3590,0
|
|
20240930,172100,7032846040,3590,3590,3590,3590,0
|
|
20240930,172000,7032846040,3590,3590,3590,3590,0
|
|
20240930,171900,7032846040,3590,3590,3590,3590,0
|
|
20240930,171800,7032846040,3590,3590,3590,3590,0
|
|
20240930,171700,7032846040,3590,3590,3590,3590,0
|
|
20240930,171600,7032846040,3590,3590,3590,3590,0
|
|
20240930,171500,7032846040,3590,3590,3590,3590,0
|
|
20240930,171400,7032846040,3590,3590,3590,3590,0
|
|
20240930,171300,7032846040,3590,3590,3590,3590,0
|
|
20240930,171200,7032846040,3590,3590,3590,3590,0
|
|
20240930,171100,7032846040,3590,3590,3590,3590,0
|
|
20240930,171000,7032846040,3590,3590,3590,3590,0
|
|
20240930,170900,7032846040,3590,3590,3590,3590,0
|
|
20240930,170800,7032846040,3590,3590,3590,3590,0
|
|
20240930,170700,7032846040,3590,3590,3590,3590,0
|
|
20240930,170600,7032846040,3590,3590,3590,3590,0
|
|
20240930,170500,7032846040,3590,3590,3590,3590,0
|
|
20240930,170400,7032846040,3590,3590,3590,3590,0
|
|
20240930,170300,7032846040,3590,3590,3590,3590,0
|
|
20240930,170200,7032846040,3590,3590,3590,3590,0
|
|
20240930,170100,7032846040,3590,3590,3590,3590,69964
|
|
20240930,170000,7032846040,3590,3590,3590,3590,0
|
|
20240930,165900,7032846040,3590,3590,3590,3590,0
|
|
20240930,165800,7032846040,3590,3590,3590,3590,0
|
|
20240930,165700,7032846040,3590,3590,3590,3590,0
|
|
20240930,165600,7032846040,3590,3590,3590,3590,0
|
|
20240930,165500,7032846040,3590,3590,3590,3590,0
|
|
20240930,165400,7032846040,3590,3590,3590,3590,0
|
|
20240930,165300,7032846040,3590,3590,3590,3590,0
|
|
20240930,165200,7032846040,3590,3590,3590,3590,0
|
|
20240930,165100,7032846040,3590,3590,3590,3590,0
|
|
20240930,165000,7032846040,3590,3590,3590,3590,0
|
|
20240930,164900,7032846040,3590,3590,3590,3590,0
|
|
20240930,164800,7032846040,3590,3590,3590,3590,0
|
|
20240930,164700,7032846040,3590,3590,3590,3590,0
|
|
20240930,164600,7032846040,3590,3590,3590,3590,0
|
|
20240930,164500,7032846040,3590,3590,3590,3590,0
|
|
20240930,164400,7032846040,3590,3590,3590,3590,0
|
|
20240930,164300,7032846040,3590,3590,3590,3590,0
|
|
20240930,164200,7032846040,3590,3590,3590,3590,0
|
|
20240930,164100,7032846040,3590,3590,3590,3590,0
|
|
20240930,164000,7032846040,3590,3590,3590,3590,0
|
|
20240930,163900,7032846040,3590,3590,3590,3590,0
|
|
20240930,163800,7032846040,3590,3590,3590,3590,0
|
|
20240930,163700,7032846040,3590,3590,3590,3590,0
|
|
20240930,163600,7032846040,3590,3590,3590,3590,0
|
|
20240930,163500,7032846040,3590,3590,3590,3590,0
|
|
20240930,163400,7032846040,3590,3590,3590,3590,0
|
|
20240930,163300,7032846040,3590,3590,3590,3590,0
|
|
20240930,163200,7032846040,3590,3590,3590,3590,0
|
|
20240930,163100,7032846040,3590,3590,3590,3590,69964
|
|
20240930,163000,7032846040,3590,3590,3590,3590,0
|
|
20240930,162900,7032846040,3590,3590,3590,3590,0
|
|
20240930,162800,7032846040,3590,3590,3590,3590,0
|
|
20240930,162700,7032846040,3590,3590,3590,3590,0
|
|
20240930,162600,7032846040,3590,3590,3590,3590,0
|
|
20240930,162500,7032846040,3590,3590,3590,3590,0
|
|
20240930,162400,7032846040,3590,3590,3590,3590,0
|
|
20240930,162300,7032846040,3590,3590,3590,3590,0
|
|
20240930,162200,7032846040,3590,3590,3590,3590,0
|
|
20240930,162100,7032846040,3590,3590,3590,3590,0
|
|
20240930,162000,7032846040,3590,3590,3590,3590,0
|
|
20240930,161900,7032846040,3590,3590,3590,3590,0
|
|
20240930,161800,7032846040,3590,3590,3590,3590,0
|
|
20240930,161700,7032846040,3590,3590,3590,3590,0
|
|
20240930,161600,7032846040,3590,3590,3590,3590,0
|
|
20240930,161500,7032846040,3590,3590,3590,3590,0
|
|
20240930,161400,7032846040,3590,3590,3590,3590,0
|
|
20240930,161300,7032846040,3590,3590,3590,3590,0
|
|
20240930,161200,7032846040,3590,3590,3590,3590,0
|
|
20240930,161100,7032846040,3590,3590,3590,3590,0
|
|
20240930,161000,7032846040,3590,3590,3590,3590,0
|
|
20240930,160900,7032846040,3590,3590,3590,3590,0
|
|
20240930,160800,7032846040,3590,3590,3590,3590,0
|
|
20240930,160700,7032846040,3590,3590,3590,3590,0
|
|
20240930,160600,7032846040,3590,3590,3590,3590,0
|
|
20240930,160500,7032846040,3590,3590,3590,3590,0
|
|
20240930,160400,7032846040,3590,3590,3590,3590,0
|
|
20240930,160300,7032846040,3590,3590,3590,3590,0
|
|
20240930,160200,7032846040,3590,3590,3590,3590,0
|
|
20240930,160100,7032846040,3590,3590,3590,3590,69964
|
|
20240930,160000,7032846040,3590,3590,3590,3590,0
|
|
20240930,155900,7032846040,3590,3590,3590,3590,0
|
|
20240930,155800,7032846040,3590,3590,3590,3590,0
|
|
20240930,155700,7032846040,3590,3590,3590,3590,0
|
|
20240930,155600,7032846040,3590,3590,3590,3590,0
|
|
20240930,155500,7032846040,3590,3590,3590,3590,0
|
|
20240930,155400,7032846040,3590,3590,3590,3590,0
|
|
20240930,155300,7032846040,3590,3590,3590,3590,0
|
|
20240930,155200,7032846040,3590,3590,3590,3590,0
|
|
20240930,155100,7032846040,3590,3590,3590,3590,0
|
|
20240930,155000,7032846040,3590,3590,3590,3590,0
|
|
20240930,154900,7032846040,3590,3590,3590,3590,0
|
|
20240930,154800,7032846040,3590,3590,3590,3590,0
|
|
20240930,154700,7032846040,3590,3590,3590,3590,0
|
|
20240930,154600,7032846040,3590,3590,3590,3590,0
|
|
20240930,154500,7032846040,3590,3590,3590,3590,0
|
|
20240930,154400,7032846040,3590,3590,3590,3590,0
|
|
20240930,154300,7032846040,3590,3590,3590,3590,0
|
|
20240930,154200,7032846040,3590,3590,3590,3590,0
|
|
20240930,154100,7032846040,3590,3590,3590,3590,0
|
|
20240930,154000,7032846040,3590,3590,3590,3590,0
|
|
20240930,153900,7032846040,3590,3590,3590,3590,0
|
|
20240930,153800,7032846040,3590,3590,3590,3590,0
|
|
20240930,153700,7032846040,3590,3590,3590,3590,0
|
|
20240930,153600,7032846040,3590,3590,3590,3590,0
|
|
20240930,153500,7032846040,3590,3590,3590,3590,0
|
|
20240930,153400,7032846040,3590,3590,3590,3590,0
|
|
20240930,153300,7032846040,3590,3590,3590,3590,0
|
|
20240930,153200,7032846040,3590,3590,3590,3590,0
|
|
20240930,153100,7032846040,3590,3590,3590,3590,69964
|
|
20240930,153000,7032846040,3590,3590,3590,3590,69964
|
|
20240930,152900,6781675280,3635,3635,3635,3635,0
|
|
20240930,152800,6781675280,3635,3635,3635,3635,0
|
|
20240930,152700,6781675280,3635,3635,3635,3635,0
|
|
20240930,152600,6781675280,3635,3635,3635,3635,0
|
|
20240930,152500,6781675280,3635,3635,3635,3635,0
|
|
20240930,152400,6781675280,3635,3635,3635,3635,0
|
|
20240930,152300,6781675280,3635,3635,3635,3635,0
|
|
20240930,152200,6781675280,3635,3635,3635,3635,0
|
|
20240930,152100,6781675280,3635,3635,3635,3635,0
|
|
20240930,152000,6781675280,3635,3635,3635,3635,0
|
|
20240930,151900,6781675280,3635,3605,3635,3595,11181
|
|
20240930,151800,6741401280,3605,3615,3615,3600,11442
|
|
20240930,151700,6700139720,3615,3645,3645,3615,4526
|
|
20240930,151600,6683748985,3630,3625,3645,3625,313
|
|
20240930,151500,6682613265,3625,3640,3645,3625,8224
|
|
20240930,151400,6652737035,3645,3645,3645,3640,993
|
|
20240930,151300,6649120415,3655,3650,3655,3640,1084
|
|
20240930,151200,6645173720,3655,3635,3660,3635,1418
|
|
20240930,151100,6640009630,3660,3655,3665,3630,4644
|
|
20240930,151000,6623058605,3655,3625,3670,3625,3568
|
|
20240930,150900,6610023565,3650,3625,3650,3620,3240
|
|
20240930,150800,6598254415,3620,3615,3620,3615,892
|
|
20240930,150700,6595029595,3620,3620,3620,3615,1099
|
|
20240930,150600,6591052120,3620,3620,3620,3615,988
|
|
20240930,150500,6587478605,3620,3615,3625,3615,3348
|
|
20240930,150400,6575374120,3615,3625,3625,3615,355
|
|
20240930,150300,6574089915,3615,3630,3630,3615,1984
|
|
20240930,150200,6566914075,3630,3620,3630,3615,2459
|
|
20240930,150100,6558013725,3620,3620,3640,3610,2209
|
|
20240930,150000,6550020310,3615,3645,3645,3615,7960
|
|
20240930,145900,6521168770,3650,3655,3655,3650,520
|
|
20240930,145800,6519268670,3655,3650,3655,3645,128
|
|
20240930,145700,6518801360,3645,3655,3655,3645,2191
|
|
20240930,145600,6510793585,3655,3640,3655,3640,1139
|
|
20240930,145500,6506639375,3640,3645,3645,3630,3729
|
|
20240930,145400,6493083090,3645,3650,3655,3645,1290
|
|
20240930,145300,6488374505,3655,3655,3655,3655,33
|
|
20240930,145200,6488253890,3660,3665,3665,3655,3574
|
|
20240930,145100,6475170560,3665,3655,3665,3645,1641
|
|
20240930,145000,6469172610,3655,3650,3670,3635,2665
|
|
20240930,144900,6459425585,3635,3610,3635,3610,1394
|
|
20240930,144800,6454369135,3610,3620,3625,3610,2864
|
|
20240930,144700,6444005135,3615,3605,3625,3605,7690
|
|
20240930,144600,6416174545,3605,3630,3630,3600,24344
|
|
20240930,144500,6328129435,3630,3650,3650,3630,15140
|
|
20240930,144400,6272985200,3650,3645,3655,3645,2443
|
|
20240930,144300,6264080285,3645,3650,3650,3645,3374
|
|
20240930,144200,6251770475,3650,3650,3655,3650,4469
|
|
20240930,144100,6235458615,3650,3655,3655,3650,1308
|
|
20240930,144000,6230680695,3655,3660,3660,3655,1016
|
|
20240930,143900,6226963240,3655,3655,3655,3650,3287
|
|
20240930,143800,6214954255,3650,3650,3655,3650,1947
|
|
20240930,143700,6207847700,3650,3665,3665,3650,4052
|
|
20240930,143600,6193037525,3665,3665,3665,3665,700
|
|
20240930,143500,6190472025,3660,3655,3665,3655,676
|
|
20240930,143400,6187999780,3660,3660,3665,3660,428
|
|
20240930,143300,6186433255,3655,3665,3670,3655,10852
|
|
20240930,143200,6146746505,3665,3670,3670,3665,3670
|
|
20240930,143100,6133289290,3670,3670,3675,3670,1102
|
|
20240930,143000,6129243885,3670,3665,3675,3660,13957
|
|
20240930,142900,6078062405,3665,3675,3675,3665,10213
|
|
20240930,142800,6040618585,3670,3685,3685,3670,13313
|
|
20240930,142700,5991636710,3685,3685,3690,3685,4381
|
|
20240930,142600,5975492580,3685,3705,3705,3685,25513
|
|
20240930,142500,5881301290,3700,3710,3710,3700,26041
|
|
20240930,142400,5784944960,3710,3710,3710,3710,962
|
|
20240930,142300,5781375940,3705,3705,3705,3705,104
|
|
20240930,142200,5780990620,3705,3710,3735,3705,3468
|
|
20240930,142100,5768138865,3745,3720,3745,3720,457
|
|
20240930,142000,5766436400,3720,3700,3720,3700,167
|
|
20240930,141900,5765818205,3700,3710,3710,3700,13911
|
|
20240930,141800,5714340030,3725,3705,3725,3705,538
|
|
20240930,141700,5712341255,3705,3735,3735,3705,21980
|
|
20240930,141600,5630804065,3730,3730,3740,3730,200
|
|
20240930,141500,5630058055,3730,3730,3735,3730,1533
|
|
20240930,141400,5624339955,3730,3730,3730,3730,596
|
|
20240930,141300,5622116875,3730,3745,3745,3730,1995
|
|
20240930,141200,5614648570,3745,3750,3755,3745,503
|
|
20240930,141100,5612764015,3745,3750,3755,3745,1227
|
|
20240930,141000,5608162985,3745,3735,3745,3735,1703
|
|
20240930,140900,5601787475,3745,3745,3745,3745,7
|
|
20240930,140800,5601761260,3745,3745,3745,3745,51
|
|
20240930,140700,5601570265,3745,3735,3745,3735,215
|
|
20240930,140600,5600765105,3730,3730,3745,3725,1244
|
|
20240930,140500,5596126965,3730,3750,3750,3730,83
|
|
20240930,140400,5595816595,3755,3750,3755,3750,819
|
|
20240930,140300,5592745270,3750,3725,3750,3725,550
|
|
20240930,140200,5590686845,3740,3740,3740,3740,0
|
|
20240930,140100,5590686845,3740,3735,3740,3735,10
|
|
20240930,140000,5590649455,3725,3730,3730,3725,2682
|
|
20240930,135900,5580649010,3725,3725,3725,3725,0
|
|
20240930,135800,5580649010,3725,3725,3725,3725,3
|
|
20240930,135700,5580637835,3745,3725,3745,3720,1786
|
|
20240930,135600,5573993485,3725,3725,3725,3725,15773
|
|
20240930,135500,5515239060,3725,3730,3730,3725,2462
|
|
20240930,135400,5506057495,3730,3725,3730,3725,245
|
|
20240930,135300,5505144085,3730,3740,3740,3730,145
|
|
20240930,135200,5504602185,3740,3740,3740,3740,0
|
|
20240930,135100,5504602185,3740,3740,3740,3740,41
|
|
20240930,135000,5504448845,3740,3725,3740,3725,398
|
|
20240930,134900,5502966265,3725,3730,3730,3725,1264
|
|
20240930,134800,5498257310,3730,3730,3730,3730,718
|
|
20240930,134700,5495579170,3740,3730,3740,3730,125
|
|
20240930,134600,5495112220,3730,3725,3735,3725,1520
|
|
20240930,134500,5489435925,3730,3715,3730,3715,1311
|
|
20240930,134400,5484552800,3715,3720,3720,3715,382
|
|
20240930,134300,5483131765,3725,3720,3725,3720,1134
|
|
20240930,134200,5478913260,3720,3720,3725,3720,1269
|
|
20240930,134100,5474192570,3705,3715,3715,3705,7808
|
|
20240930,134000,5445254675,3710,3710,3720,3705,5269
|
|
20240930,133900,5425699915,3710,3725,3725,3710,10005
|
|
20240930,133800,5388511360,3720,3725,3725,3720,5932
|
|
20240930,133700,5366439810,3720,3725,3730,3720,15418
|
|
20240930,133600,5309011870,3730,3730,3735,3725,856
|
|
20240930,133500,5305820210,3730,3735,3735,3730,3306
|
|
20240930,133400,5293488325,3730,3735,3735,3730,3463
|
|
20240930,133300,5280567645,3730,3735,3735,3730,9735
|
|
20240930,133200,5244238080,3735,3750,3750,3735,18145
|
|
20240930,133100,5176438940,3750,3750,3755,3745,4729
|
|
20240930,133000,5158724130,3745,3755,3755,3745,2190
|
|
20240930,132900,5150517170,3760,3750,3760,3750,639
|
|
20240930,132800,5148119880,3750,3760,3780,3745,9034
|
|
20240930,132700,5114178665,3780,3770,3790,3760,2702
|
|
20240930,132600,5103995410,3785,3800,3820,3765,31564
|
|
20240930,132500,4984270225,3795,3790,3800,3770,21874
|
|
20240930,132400,4901308330,3770,3770,3795,3755,8633
|
|
20240930,132300,4868674150,3775,3750,3775,3750,3376
|
|
20240930,132200,4855967590,3765,3755,3765,3755,858
|
|
20240930,132100,4852742500,3755,3745,3755,3740,660
|
|
20240930,132000,4850267930,3750,3750,3750,3740,864
|
|
20240930,131900,4847031940,3750,3750,3750,3750,132
|
|
20240930,131800,4846536940,3750,3750,3750,3740,2226
|
|
20240930,131700,4838209675,3750,3745,3750,3740,464
|
|
20240930,131600,4836474295,3750,3750,3750,3740,2247
|
|
20240930,131500,4828067065,3750,3750,3750,3745,2508
|
|
20240930,131400,4818669890,3745,3745,3750,3745,229
|
|
20240930,131300,4817812280,3745,3750,3750,3745,60
|
|
20240930,131200,4817587355,3750,3750,3750,3750,550
|
|
20240930,131100,4815524855,3750,3750,3750,3740,53
|
|
20240930,131000,4815326605,3755,3755,3755,3755,26
|
|
20240930,130900,4815228975,3755,3740,3755,3740,338
|
|
20240930,130800,4813964225,3755,3745,3755,3745,1417
|
|
20240930,130700,4808651200,3745,3740,3745,3735,2191
|
|
20240930,130600,4800457795,3745,3740,3745,3735,2127
|
|
20240930,130500,4792497375,3740,3740,3740,3735,467
|
|
20240930,130400,4790750810,3740,3745,3745,3740,51
|
|
20240930,130300,4790560065,3745,3740,3745,3740,130
|
|
20240930,130200,4790073855,3745,3745,3745,3740,727
|
|
20240930,130100,4787351370,3745,3745,3745,3745,689
|
|
20240930,130000,4784771065,3745,3745,3745,3745,313
|
|
20240930,125900,4783598880,3750,3740,3750,3740,5046
|
|
20240930,125800,4764721520,3750,3745,3750,3745,1062
|
|
20240930,125700,4760744325,3745,3735,3745,3735,2401
|
|
20240930,125600,4751764695,3740,3755,3755,3740,1722
|
|
20240930,125500,4745324385,3755,3745,3755,3735,10138
|
|
20240930,125400,4707426895,3755,3755,3755,3745,344
|
|
20240930,125300,4706137165,3755,3755,3755,3755,28
|
|
20240930,125200,4706032025,3755,3745,3755,3740,1339
|
|
20240930,125100,4701022100,3755,3745,3755,3745,825
|
|
20240930,125000,4697932465,3750,3750,3750,3745,68
|
|
20240930,124900,4697677600,3750,3750,3750,3750,89
|
|
20240930,124800,4697343850,3755,3750,3755,3750,1090
|
|
20240930,124700,4693256340,3750,3755,3755,3750,860
|
|
20240930,124600,4690031090,3755,3755,3755,3755,2
|
|
20240930,124500,4690023580,3755,3765,3765,3755,502
|
|
20240930,124400,4688136060,3760,3765,3765,3755,1403
|
|
20240930,124300,4682864360,3760,3760,3760,3760,15
|
|
20240930,124200,4682807960,3765,3765,3765,3765,51
|
|
20240930,124100,4682615945,3760,3765,3765,3760,4
|
|
20240930,124000,4682600900,3760,3760,3760,3760,265
|
|
20240930,123900,4681604500,3760,3760,3760,3755,133
|
|
20240930,123800,4681105015,3760,3750,3760,3750,575
|
|
20240930,123700,4678948665,3760,3750,3760,3750,387
|
|
20240930,123600,4677497405,3755,3755,3755,3755,423
|
|
20240930,123500,4675909040,3755,3750,3760,3750,240
|
|
20240930,123400,4675007760,3755,3740,3755,3740,483
|
|
20240930,123300,4673194110,3760,3760,3760,3740,69
|
|
20240930,123200,4672935990,3760,3760,3760,3760,0
|
|
20240930,123100,4672935990,3760,3750,3760,3740,21198
|
|
20240930,123000,4593612385,3755,3755,3755,3750,248
|
|
20240930,122900,4592681645,3755,3750,3760,3750,607
|
|
20240930,122800,4590405380,3750,3755,3755,3750,80
|
|
20240930,122700,4590105055,3755,3765,3765,3755,68
|
|
20240930,122600,4589849705,3765,3760,3765,3755,26
|
|
20240930,122500,4589752040,3760,3770,3770,3760,1003
|
|
20240930,122400,4585980735,3765,3760,3770,3760,12
|
|
20240930,122300,4585935555,3755,3755,3755,3755,0
|
|
20240930,122200,4585935555,3755,3755,3755,3755,3
|
|
20240930,122100,4585924290,3755,3750,3755,3750,506
|
|
20240930,122000,4584026320,3750,3750,3750,3750,883
|
|
20240930,121900,4580715070,3750,3750,3750,3750,23
|
|
20240930,121800,4580628820,3760,3750,3760,3745,678
|
|
20240930,121700,4578086990,3750,3750,3750,3750,1
|
|
20240930,121600,4578083240,3760,3760,3760,3745,211
|
|
20240930,121500,4577292880,3745,3750,3750,3745,1516
|
|
20240930,121400,4571608665,3750,3750,3750,3750,4089
|
|
20240930,121300,4556274915,3750,3750,3750,3750,21
|
|
20240930,121200,4556196165,3750,3755,3755,3750,837
|
|
20240930,121100,4553056620,3755,3750,3755,3750,594
|
|
20240930,121000,4550827620,3745,3745,3750,3740,910
|
|
20240930,120900,4547420830,3740,3740,3745,3740,81
|
|
20240930,120800,4547117880,3740,3750,3750,3740,3568
|
|
20240930,120700,4533760990,3750,3755,3760,3750,908
|
|
20240930,120600,4530355945,3750,3750,3750,3745,2236
|
|
20240930,120500,4521970950,3750,3760,3765,3750,2317
|
|
20240930,120400,4513275970,3760,3770,3770,3760,1227
|
|
20240930,120300,4508654130,3765,3775,3775,3765,2988
|
|
20240930,120200,4497404290,3770,3770,3770,3770,449
|
|
20240930,120100,4495711560,3770,3770,3770,3770,2011
|
|
20240930,120000,4488130090,3770,3770,3770,3770,540
|
|
20240930,115900,4486094290,3770,3765,3775,3765,115
|
|
20240930,115800,4485660775,3765,3775,3780,3765,838
|
|
20240930,115700,4482503065,3775,3780,3780,3770,575
|
|
20240930,115600,4480329725,3780,3775,3780,3775,52
|
|
20240930,115500,4480133305,3775,3770,3780,3770,362
|
|
20240930,115400,4478768470,3765,3780,3780,3765,232
|
|
20240930,115300,4477893490,3780,3770,3780,3770,151
|
|
20240930,115200,4477324050,3765,3765,3765,3765,1
|
|
20240930,115100,4477320285,3760,3765,3765,3760,1163
|
|
20240930,115000,4472942140,3765,3770,3770,3765,1298
|
|
20240930,114900,4468048740,3770,3780,3780,3770,553
|
|
20240930,114800,4465958810,3780,3780,3780,3780,147
|
|
20240930,114700,4465403150,3780,3775,3795,3770,7444
|
|
20240930,114600,4437252135,3765,3765,3775,3765,4482
|
|
20240930,114500,4420339595,3765,3760,3765,3750,91
|
|
20240930,114400,4419997690,3760,3750,3765,3750,85
|
|
20240930,114300,4419678695,3750,3745,3765,3745,6403
|
|
20240930,114200,4395638230,3745,3750,3750,3745,326
|
|
20240930,114100,4394417335,3740,3750,3750,3740,25
|
|
20240930,114000,4394323805,3740,3745,3750,3740,1017
|
|
20240930,113900,4390515345,3740,3745,3745,3740,598
|
|
20240930,113800,4388275875,3740,3740,3745,3740,7887
|
|
20240930,113700,4358778480,3740,3745,3750,3740,1838
|
|
20240930,113600,4351897280,3750,3740,3750,3740,2936
|
|
20240930,113500,4340913770,3745,3745,3750,3740,5446
|
|
20240930,113400,4320530710,3745,3750,3755,3745,12910
|
|
20240930,113300,4272178695,3750,3750,3755,3745,580
|
|
20240930,113200,4270005625,3750,3750,3750,3745,2975
|
|
20240930,113100,4258860515,3760,3760,3760,3760,13
|
|
20240930,113000,4258811635,3760,3760,3760,3760,100
|
|
20240930,112900,4258435635,3760,3750,3760,3745,4321
|
|
20240930,112800,4242231930,3755,3750,3755,3750,4436
|
|
20240930,112700,4225596910,3750,3750,3760,3750,2958
|
|
20240930,112600,4214504390,3760,3755,3760,3750,260
|
|
20240930,112500,4213528100,3755,3755,3760,3750,55
|
|
20240930,112400,4213321815,3760,3760,3765,3755,1086
|
|
20240930,112300,4209239340,3750,3755,3760,3750,10510
|
|
20240930,112200,4169822820,3755,3755,3760,3755,10
|
|
20240930,112100,4169785260,3760,3765,3765,3755,153
|
|
20240930,112000,4169210360,3760,3760,3765,3755,683
|
|
20240930,111900,4166642970,3750,3760,3765,3750,6670
|
|
20240930,111800,4141612165,3760,3755,3760,3755,1475
|
|
20240930,111700,4136070190,3760,3755,3760,3755,512
|
|
20240930,111600,4134145125,3760,3755,3760,3755,246
|
|
20240930,111500,4133220170,3760,3760,3760,3755,2706
|
|
20240930,111400,4123058170,3770,3770,3770,3770,0
|
|
20240930,111300,4123058170,3770,3765,3770,3760,539
|
|
20240930,111200,4121029200,3765,3760,3765,3760,2256
|
|
20240930,111100,4112546635,3765,3755,3770,3755,720
|
|
20240930,111000,4109842825,3760,3765,3770,3760,137
|
|
20240930,110900,4109327685,3770,3760,3770,3755,9584
|
|
20240930,110800,4073330575,3770,3770,3775,3770,424
|
|
20240930,110700,4071732085,3775,3770,3775,3770,4
|
|
20240930,110600,4071717000,3775,3760,3775,3760,362
|
|
20240930,110500,4070353350,3775,3760,3775,3760,1683
|
|
20240930,110400,4064010115,3770,3760,3775,3755,6372
|
|
20240930,110300,4040050250,3770,3770,3770,3755,3698
|
|
20240930,110200,4026160625,3770,3775,3775,3755,303
|
|
20240930,110100,4025019310,3775,3760,3775,3755,2823
|
|
20240930,110000,4014418290,3775,3760,3775,3755,1322
|
|
20240930,105900,4009452410,3775,3775,3775,3755,1027
|
|
20240930,105800,4005593305,3775,3775,3775,3755,2321
|
|
20240930,105700,3996853470,3775,3775,3775,3775,207
|
|
20240930,105600,3996072045,3780,3770,3780,3760,10460
|
|
20240930,105500,3956643965,3770,3765,3770,3755,5384
|
|
20240930,105400,3936390840,3770,3760,3770,3755,325
|
|
20240930,105300,3935170110,3755,3755,3770,3755,1153
|
|
20240930,105200,3930838745,3760,3760,3770,3760,1469
|
|
20240930,105100,3925315270,3760,3765,3770,3760,4648
|
|
20240930,105000,3907838315,3765,3760,3765,3760,1989
|
|
20240930,104900,3900359520,3760,3755,3760,3755,831
|
|
20240930,104800,3897236220,3755,3760,3765,3755,1672
|
|
20240930,104700,3890949725,3765,3765,3765,3755,16695
|
|
20240930,104600,3828185035,3760,3765,3775,3760,2580
|
|
20240930,104500,3818473875,3775,3765,3780,3760,14465
|
|
20240930,104400,3764084465,3770,3770,3770,3765,5765
|
|
20240930,104300,3742379215,3765,3770,3775,3765,9775
|
|
20240930,104200,3705544125,3780,3770,3780,3770,6243
|
|
20240930,104100,3682001950,3775,3775,3775,3770,203
|
|
20240930,104000,3681236130,3775,3780,3780,3770,1912
|
|
20240930,103900,3674024920,3785,3780,3785,3775,1402
|
|
20240930,103800,3668731715,3785,3780,3790,3780,524
|
|
20240930,103700,3666750955,3780,3780,3790,3780,1600
|
|
20240930,103600,3660687085,3790,3780,3790,3775,1956
|
|
20240930,103500,3653289660,3785,3780,3790,3775,1631
|
|
20240930,103400,3647127735,3790,3780,3790,3780,302
|
|
20240930,103300,3645986155,3790,3785,3790,3785,7
|
|
20240930,103200,3645959650,3785,3780,3785,3775,1464
|
|
20240930,103100,3640426580,3780,3775,3790,3775,4
|
|
20240930,103000,3640411455,3775,3775,3790,3775,181
|
|
20240930,102900,3639728000,3790,3790,3790,3790,260
|
|
20240930,102800,3638742600,3790,3775,3790,3775,1855
|
|
20240930,102700,3631727370,3785,3775,3790,3775,462
|
|
20240930,102600,3629983105,3775,3775,3790,3775,6657
|
|
20240930,102500,3604838290,3775,3780,3780,3775,53
|
|
20240930,102400,3604638115,3775,3775,3790,3770,6100
|
|
20240930,102300,3581594750,3775,3780,3780,3775,1680
|
|
20240930,102200,3575246080,3790,3775,3790,3775,112
|
|
20240930,102100,3574822965,3775,3795,3795,3775,265
|
|
20240930,102000,3573822555,3775,3775,3795,3775,151
|
|
20240930,101900,3573252510,3795,3775,3795,3770,1175
|
|
20240930,101800,3568816850,3800,3785,3800,3775,6837
|
|
20240930,101700,3542914935,3785,3775,3785,3775,302
|
|
20240930,101600,3541774875,3785,3785,3785,3785,87
|
|
20240930,101500,3541445580,3770,3775,3790,3770,4315
|
|
20240930,101400,3525169075,3770,3780,3780,3770,2305
|
|
20240930,101300,3516461930,3790,3790,3790,3790,2
|
|
20240930,101200,3516454350,3790,3785,3790,3770,1585
|
|
20240930,101100,3510451110,3785,3790,3790,3770,7157
|
|
20240930,101000,3483456275,3790,3785,3790,3785,6
|
|
20240930,100900,3483433540,3790,3800,3800,3790,201
|
|
20240930,100800,3482670750,3800,3785,3800,3780,7095
|
|
20240930,100700,3455787095,3780,3785,3785,3780,29
|
|
20240930,100600,3455677360,3790,3765,3795,3765,3896
|
|
20240930,100500,3440931000,3765,3775,3780,3765,3235
|
|
20240930,100400,3428750205,3775,3770,3780,3765,3094
|
|
20240930,100300,3417098115,3765,3775,3780,3765,8009
|
|
20240930,100200,3386924350,3770,3775,3785,3770,14581
|
|
20240930,100100,3331930650,3775,3780,3780,3775,8206
|
|
20240930,100000,3300948530,3785,3785,3785,3780,2915
|
|
20240930,095900,3289928150,3785,3795,3795,3780,7960
|
|
20240930,095800,3259839295,3800,3790,3800,3780,2735
|
|
20240930,095700,3249496975,3800,3790,3800,3785,1806
|
|
20240930,095600,3242659210,3800,3785,3800,3780,2952
|
|
20240930,095500,3231469890,3785,3785,3790,3780,4309
|
|
20240930,095400,3215164270,3790,3790,3795,3785,1645
|
|
20240930,095300,3208929770,3795,3795,3795,3790,376
|
|
20240930,095200,3207504580,3790,3795,3800,3790,4694
|
|
20240930,095100,3189708450,3800,3805,3805,3790,372
|
|
20240930,095000,3188296095,3810,3810,3810,3790,2327
|
|
20240930,094900,3179468580,3790,3795,3795,3790,692
|
|
20240930,094800,3176842685,3810,3800,3815,3790,2978
|
|
20240930,094700,3165509745,3800,3795,3805,3790,1587
|
|
20240930,094600,3159485470,3790,3790,3795,3790,2490
|
|
20240930,094500,3150047830,3795,3785,3795,3780,4717
|
|
20240930,094400,3132184980,3790,3795,3795,3785,3907
|
|
20240930,094300,3117384630,3795,3805,3805,3795,1118
|
|
20240930,094200,3113137285,3805,3800,3805,3800,165
|
|
20240930,094100,3112509550,3800,3785,3825,3785,1856
|
|
20240930,094000,3105455625,3785,3810,3810,3785,1467
|
|
20240930,093900,3099878580,3810,3800,3810,3785,4142
|
|
20240930,093800,3084155600,3805,3815,3825,3800,6031
|
|
20240930,093700,3061166425,3810,3780,3815,3780,8578
|
|
20240930,093600,3028615255,3780,3820,3820,3780,30006
|
|
20240930,093500,2914682605,3820,3825,3825,3815,6769
|
|
20240930,093400,2888825925,3820,3820,3825,3815,11132
|
|
20240930,093300,2846322665,3820,3835,3850,3820,10038
|
|
20240930,093200,2807886455,3850,3850,3850,3830,2922
|
|
20240930,093100,2796647575,3830,3825,3850,3825,5247
|
|
20240930,093000,2776497815,3825,3815,3825,3815,10722
|
|
20240930,092900,2735562935,3815,3820,3825,3815,9397
|
|
20240930,092800,2699689765,3820,3830,3835,3820,10081
|
|
20240930,092700,2661160570,3835,3845,3845,3825,6343
|
|
20240930,092600,2636872055,3845,3820,3850,3820,6744
|
|
20240930,092500,2610968285,3830,3815,3830,3815,2434
|
|
20240930,092400,2601668670,3815,3820,3835,3815,11576
|
|
20240930,092300,2557408730,3825,3810,3835,3810,9381
|
|
20240930,092200,2521585410,3810,3865,3870,3790,45549
|
|
20240930,092100,2347244370,3845,3865,3895,3825,47989
|
|
20240930,092000,2161860525,3870,3865,3900,3830,72282
|
|
20240930,091900,1881697595,3865,3805,3865,3800,39625
|
|
20240930,091800,1729475645,3805,3800,3805,3795,4173
|
|
20240930,091700,1713623800,3800,3825,3830,3800,7168
|
|
20240930,091600,1686243530,3820,3810,3825,3800,3827
|
|
20240930,091500,1671651455,3805,3780,3810,3780,17222
|
|
20240930,091400,1606371475,3780,3775,3785,3770,4581
|
|
20240930,091300,1589084950,3770,3780,3780,3770,14151
|
|
20240930,091200,1535682210,3785,3795,3800,3780,12199
|
|
20240930,091100,1489438190,3800,3785,3810,3785,5780
|
|
20240930,091000,1467490965,3785,3830,3840,3780,32030
|
|
20240930,090900,1345537930,3825,3790,3830,3790,14843
|
|
20240930,090800,1288914405,3795,3785,3795,3770,12596
|
|
20240930,090700,1241304905,3790,3820,3830,3785,27918
|
|
20240930,090600,1135035215,3820,3825,3845,3810,26184
|
|
20240930,090500,1034871290,3815,3850,3865,3805,37496
|
|
20240930,090400,891214825,3860,3795,3870,3780,42821
|
|
20240930,090300,726900550,3780,3765,3795,3760,18605
|
|
20240930,090200,656686190,3775,3780,3790,3765,28553
|
|
20240930,090100,548956275,3775,3770,3840,3765,49305
|
|
20240930,090000,362288430,3770,3800,3830,3770,95302
|