755 lines
38 KiB
CSV
755 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,213200,11881283950,5620,5620,5620,5620,21739
|
|
20240904,213100,11881283950,5620,5620,5620,5620,0
|
|
20240904,213000,11881283950,5620,5620,5620,5620,0
|
|
20240904,212900,11881283950,5620,5620,5620,5620,0
|
|
20240904,212800,11881283950,5620,5620,5620,5620,0
|
|
20240904,212700,11881283950,5620,5620,5620,5620,0
|
|
20240904,212600,11881283950,5620,5620,5620,5620,0
|
|
20240904,212500,11881283950,5620,5620,5620,5620,0
|
|
20240904,212400,11881283950,5620,5620,5620,5620,0
|
|
20240904,212300,11881283950,5620,5620,5620,5620,0
|
|
20240904,212200,11881283950,5620,5620,5620,5620,0
|
|
20240904,212100,11881283950,5620,5620,5620,5620,0
|
|
20240904,212000,11881283950,5620,5620,5620,5620,0
|
|
20240904,211900,11881283950,5620,5620,5620,5620,0
|
|
20240904,211800,11881283950,5620,5620,5620,5620,0
|
|
20240904,211700,11881283950,5620,5620,5620,5620,0
|
|
20240904,211600,11881283950,5620,5620,5620,5620,0
|
|
20240904,211500,11881283950,5620,5620,5620,5620,0
|
|
20240904,211400,11881283950,5620,5620,5620,5620,0
|
|
20240904,211300,11881283950,5620,5620,5620,5620,0
|
|
20240904,211200,11881283950,5620,5620,5620,5620,0
|
|
20240904,211100,11881283950,5620,5620,5620,5620,0
|
|
20240904,211000,11881283950,5620,5620,5620,5620,0
|
|
20240904,210900,11881283950,5620,5620,5620,5620,0
|
|
20240904,210800,11881283950,5620,5620,5620,5620,0
|
|
20240904,210700,11881283950,5620,5620,5620,5620,0
|
|
20240904,210600,11881283950,5620,5620,5620,5620,0
|
|
20240904,210500,11881283950,5620,5620,5620,5620,0
|
|
20240904,210400,11881283950,5620,5620,5620,5620,0
|
|
20240904,210300,11881283950,5620,5620,5620,5620,0
|
|
20240904,210200,11881283950,5620,5620,5620,5620,21739
|
|
20240904,210100,11881283950,5620,5620,5620,5620,0
|
|
20240904,210000,11881283950,5620,5620,5620,5620,0
|
|
20240904,205900,11881283950,5620,5620,5620,5620,0
|
|
20240904,205800,11881283950,5620,5620,5620,5620,0
|
|
20240904,205700,11881283950,5620,5620,5620,5620,0
|
|
20240904,205600,11881283950,5620,5620,5620,5620,0
|
|
20240904,205500,11881283950,5620,5620,5620,5620,0
|
|
20240904,205400,11881283950,5620,5620,5620,5620,0
|
|
20240904,205300,11881283950,5620,5620,5620,5620,0
|
|
20240904,205200,11881283950,5620,5620,5620,5620,0
|
|
20240904,205100,11881283950,5620,5620,5620,5620,0
|
|
20240904,205000,11881283950,5620,5620,5620,5620,0
|
|
20240904,204900,11881283950,5620,5620,5620,5620,0
|
|
20240904,204800,11881283950,5620,5620,5620,5620,0
|
|
20240904,204700,11881283950,5620,5620,5620,5620,0
|
|
20240904,204600,11881283950,5620,5620,5620,5620,0
|
|
20240904,204500,11881283950,5620,5620,5620,5620,0
|
|
20240904,204400,11881283950,5620,5620,5620,5620,0
|
|
20240904,204300,11881283950,5620,5620,5620,5620,0
|
|
20240904,204200,11881283950,5620,5620,5620,5620,0
|
|
20240904,204100,11881283950,5620,5620,5620,5620,0
|
|
20240904,204000,11881283950,5620,5620,5620,5620,0
|
|
20240904,203900,11881283950,5620,5620,5620,5620,0
|
|
20240904,203800,11881283950,5620,5620,5620,5620,0
|
|
20240904,203700,11881283950,5620,5620,5620,5620,0
|
|
20240904,203600,11881283950,5620,5620,5620,5620,0
|
|
20240904,203500,11881283950,5620,5620,5620,5620,0
|
|
20240904,203400,11881283950,5620,5620,5620,5620,0
|
|
20240904,203300,11881283950,5620,5620,5620,5620,0
|
|
20240904,203200,11881283950,5620,5620,5620,5620,21739
|
|
20240904,203100,11881283950,5620,5620,5620,5620,0
|
|
20240904,203000,11881283950,5620,5620,5620,5620,0
|
|
20240904,202900,11881283950,5620,5620,5620,5620,0
|
|
20240904,202800,11881283950,5620,5620,5620,5620,0
|
|
20240904,202700,11881283950,5620,5620,5620,5620,0
|
|
20240904,202600,11881283950,5620,5620,5620,5620,0
|
|
20240904,202500,11881283950,5620,5620,5620,5620,0
|
|
20240904,202400,11881283950,5620,5620,5620,5620,0
|
|
20240904,202300,11881283950,5620,5620,5620,5620,0
|
|
20240904,202200,11881283950,5620,5620,5620,5620,0
|
|
20240904,202100,11881283950,5620,5620,5620,5620,0
|
|
20240904,202000,11881283950,5620,5620,5620,5620,0
|
|
20240904,201900,11881283950,5620,5620,5620,5620,0
|
|
20240904,201800,11881283950,5620,5620,5620,5620,0
|
|
20240904,201700,11881283950,5620,5620,5620,5620,0
|
|
20240904,201600,11881283950,5620,5620,5620,5620,0
|
|
20240904,201500,11881283950,5620,5620,5620,5620,0
|
|
20240904,201400,11881283950,5620,5620,5620,5620,0
|
|
20240904,201300,11881283950,5620,5620,5620,5620,0
|
|
20240904,201200,11881283950,5620,5620,5620,5620,0
|
|
20240904,201100,11881283950,5620,5620,5620,5620,0
|
|
20240904,201000,11881283950,5620,5620,5620,5620,0
|
|
20240904,200900,11881283950,5620,5620,5620,5620,0
|
|
20240904,200800,11881283950,5620,5620,5620,5620,0
|
|
20240904,200700,11881283950,5620,5620,5620,5620,0
|
|
20240904,200600,11881283950,5620,5620,5620,5620,0
|
|
20240904,200500,11881283950,5620,5620,5620,5620,0
|
|
20240904,200400,11881283950,5620,5620,5620,5620,0
|
|
20240904,200300,11881283950,5620,5620,5620,5620,0
|
|
20240904,200200,11881283950,5620,5620,5620,5620,21739
|
|
20240904,200100,11881283950,5620,5620,5620,5620,0
|
|
20240904,200000,11881283950,5620,5620,5620,5620,0
|
|
20240904,195900,11881283950,5620,5620,5620,5620,0
|
|
20240904,195800,11881283950,5620,5620,5620,5620,0
|
|
20240904,195700,11881283950,5620,5620,5620,5620,0
|
|
20240904,195600,11881283950,5620,5620,5620,5620,0
|
|
20240904,195500,11881283950,5620,5620,5620,5620,0
|
|
20240904,195400,11881283950,5620,5620,5620,5620,0
|
|
20240904,195300,11881283950,5620,5620,5620,5620,0
|
|
20240904,195200,11881283950,5620,5620,5620,5620,0
|
|
20240904,195100,11881283950,5620,5620,5620,5620,0
|
|
20240904,195000,11881283950,5620,5620,5620,5620,0
|
|
20240904,194900,11881283950,5620,5620,5620,5620,0
|
|
20240904,194800,11881283950,5620,5620,5620,5620,0
|
|
20240904,194700,11881283950,5620,5620,5620,5620,0
|
|
20240904,194600,11881283950,5620,5620,5620,5620,0
|
|
20240904,194500,11881283950,5620,5620,5620,5620,0
|
|
20240904,194400,11881283950,5620,5620,5620,5620,0
|
|
20240904,194300,11881283950,5620,5620,5620,5620,0
|
|
20240904,194200,11881283950,5620,5620,5620,5620,0
|
|
20240904,194100,11881283950,5620,5620,5620,5620,0
|
|
20240904,194000,11881283950,5620,5620,5620,5620,0
|
|
20240904,193900,11881283950,5620,5620,5620,5620,0
|
|
20240904,193800,11881283950,5620,5620,5620,5620,0
|
|
20240904,193700,11881283950,5620,5620,5620,5620,0
|
|
20240904,193600,11881283950,5620,5620,5620,5620,0
|
|
20240904,193500,11881283950,5620,5620,5620,5620,0
|
|
20240904,193400,11881283950,5620,5620,5620,5620,0
|
|
20240904,193300,11881283950,5620,5620,5620,5620,0
|
|
20240904,193200,11881283950,5620,5620,5620,5620,21739
|
|
20240904,193100,11881283950,5620,5620,5620,5620,0
|
|
20240904,193000,11881283950,5620,5620,5620,5620,0
|
|
20240904,192900,11881283950,5620,5620,5620,5620,0
|
|
20240904,192800,11881283950,5620,5620,5620,5620,0
|
|
20240904,192700,11881283950,5620,5620,5620,5620,0
|
|
20240904,192600,11881283950,5620,5620,5620,5620,0
|
|
20240904,192500,11881283950,5620,5620,5620,5620,0
|
|
20240904,192400,11881283950,5620,5620,5620,5620,0
|
|
20240904,192300,11881283950,5620,5620,5620,5620,0
|
|
20240904,192200,11881283950,5620,5620,5620,5620,0
|
|
20240904,192100,11881283950,5620,5620,5620,5620,0
|
|
20240904,192000,11881283950,5620,5620,5620,5620,0
|
|
20240904,191900,11881283950,5620,5620,5620,5620,0
|
|
20240904,191800,11881283950,5620,5620,5620,5620,0
|
|
20240904,191700,11881283950,5620,5620,5620,5620,0
|
|
20240904,191600,11881283950,5620,5620,5620,5620,0
|
|
20240904,191500,11881283950,5620,5620,5620,5620,0
|
|
20240904,191400,11881283950,5620,5620,5620,5620,0
|
|
20240904,191300,11881283950,5620,5620,5620,5620,0
|
|
20240904,191200,11881283950,5620,5620,5620,5620,0
|
|
20240904,191100,11881283950,5620,5620,5620,5620,0
|
|
20240904,191000,11881283950,5620,5620,5620,5620,0
|
|
20240904,190900,11881283950,5620,5620,5620,5620,0
|
|
20240904,190800,11881283950,5620,5620,5620,5620,0
|
|
20240904,190700,11881283950,5620,5620,5620,5620,0
|
|
20240904,190600,11881283950,5620,5620,5620,5620,0
|
|
20240904,190500,11881283950,5620,5620,5620,5620,0
|
|
20240904,190400,11881283950,5620,5620,5620,5620,0
|
|
20240904,190300,11881283950,5620,5620,5620,5620,0
|
|
20240904,190200,11881283950,5620,5620,5620,5620,21739
|
|
20240904,190100,11881283950,5620,5620,5620,5620,0
|
|
20240904,190000,11881283950,5620,5620,5620,5620,0
|
|
20240904,185900,11881283950,5620,5620,5620,5620,0
|
|
20240904,185800,11881283950,5620,5620,5620,5620,0
|
|
20240904,185700,11881283950,5620,5620,5620,5620,0
|
|
20240904,185600,11881283950,5620,5620,5620,5620,0
|
|
20240904,185500,11881283950,5620,5620,5620,5620,0
|
|
20240904,185400,11881283950,5620,5620,5620,5620,0
|
|
20240904,185300,11881283950,5620,5620,5620,5620,0
|
|
20240904,185200,11881283950,5620,5620,5620,5620,0
|
|
20240904,185100,11881283950,5620,5620,5620,5620,0
|
|
20240904,185000,11881283950,5620,5620,5620,5620,0
|
|
20240904,184900,11881283950,5620,5620,5620,5620,0
|
|
20240904,184800,11881283950,5620,5620,5620,5620,0
|
|
20240904,184700,11881283950,5620,5620,5620,5620,0
|
|
20240904,184600,11881283950,5620,5620,5620,5620,0
|
|
20240904,184500,11881283950,5620,5620,5620,5620,0
|
|
20240904,184400,11881283950,5620,5620,5620,5620,0
|
|
20240904,184300,11881283950,5620,5620,5620,5620,0
|
|
20240904,184200,11881283950,5620,5620,5620,5620,0
|
|
20240904,184100,11881283950,5620,5620,5620,5620,0
|
|
20240904,184000,11881283950,5620,5620,5620,5620,0
|
|
20240904,183900,11881283950,5620,5620,5620,5620,0
|
|
20240904,183800,11881283950,5620,5620,5620,5620,0
|
|
20240904,183700,11881283950,5620,5620,5620,5620,0
|
|
20240904,183600,11881283950,5620,5620,5620,5620,0
|
|
20240904,183500,11881283950,5620,5620,5620,5620,0
|
|
20240904,183400,11881283950,5620,5620,5620,5620,0
|
|
20240904,183300,11881283950,5620,5620,5620,5620,0
|
|
20240904,183200,11881283950,5620,5620,5620,5620,21739
|
|
20240904,183100,11881283950,5620,5620,5620,5620,0
|
|
20240904,183000,11881283950,5620,5620,5620,5620,0
|
|
20240904,182900,11881283950,5620,5620,5620,5620,0
|
|
20240904,182800,11881283950,5620,5620,5620,5620,0
|
|
20240904,182700,11881283950,5620,5620,5620,5620,0
|
|
20240904,182600,11881283950,5620,5620,5620,5620,0
|
|
20240904,182500,11881283950,5620,5620,5620,5620,0
|
|
20240904,182400,11881283950,5620,5620,5620,5620,0
|
|
20240904,182300,11881283950,5620,5620,5620,5620,0
|
|
20240904,182200,11881283950,5620,5620,5620,5620,0
|
|
20240904,182100,11881283950,5620,5620,5620,5620,0
|
|
20240904,182000,11881283950,5620,5620,5620,5620,0
|
|
20240904,181900,11881283950,5620,5620,5620,5620,0
|
|
20240904,181800,11881283950,5620,5620,5620,5620,0
|
|
20240904,181700,11881283950,5620,5620,5620,5620,0
|
|
20240904,181600,11881283950,5620,5620,5620,5620,0
|
|
20240904,181500,11881283950,5620,5620,5620,5620,0
|
|
20240904,181400,11881283950,5620,5620,5620,5620,0
|
|
20240904,181300,11881283950,5620,5620,5620,5620,0
|
|
20240904,181200,11881283950,5620,5620,5620,5620,0
|
|
20240904,181100,11881283950,5620,5620,5620,5620,0
|
|
20240904,181000,11881283950,5620,5620,5620,5620,0
|
|
20240904,180900,11881283950,5620,5620,5620,5620,0
|
|
20240904,180800,11881283950,5620,5620,5620,5620,0
|
|
20240904,180700,11881283950,5620,5620,5620,5620,0
|
|
20240904,180600,11881283950,5620,5620,5620,5620,0
|
|
20240904,180500,11881283950,5620,5620,5620,5620,0
|
|
20240904,180400,11881283950,5620,5620,5620,5620,0
|
|
20240904,180300,11881283950,5620,5620,5620,5620,0
|
|
20240904,180200,11881283950,5620,5620,5620,5620,21739
|
|
20240904,180100,11881283950,5620,5620,5620,5620,0
|
|
20240904,180000,11881283950,5620,5620,5620,5620,0
|
|
20240904,175900,11881283950,5620,5620,5620,5620,0
|
|
20240904,175800,11881283950,5620,5620,5620,5620,0
|
|
20240904,175700,11881283950,5620,5620,5620,5620,0
|
|
20240904,175600,11881283950,5620,5620,5620,5620,0
|
|
20240904,175500,11881283950,5620,5620,5620,5620,0
|
|
20240904,175400,11881283950,5620,5620,5620,5620,0
|
|
20240904,175300,11881283950,5620,5620,5620,5620,0
|
|
20240904,175200,11881283950,5620,5620,5620,5620,0
|
|
20240904,175100,11881283950,5620,5620,5620,5620,0
|
|
20240904,175000,11881283950,5620,5620,5620,5620,0
|
|
20240904,174900,11881283950,5620,5620,5620,5620,0
|
|
20240904,174800,11881283950,5620,5620,5620,5620,0
|
|
20240904,174700,11881283950,5620,5620,5620,5620,0
|
|
20240904,174600,11881283950,5620,5620,5620,5620,0
|
|
20240904,174500,11881283950,5620,5620,5620,5620,0
|
|
20240904,174400,11881283950,5620,5620,5620,5620,0
|
|
20240904,174300,11881283950,5620,5620,5620,5620,0
|
|
20240904,174200,11881283950,5620,5620,5620,5620,0
|
|
20240904,174100,11881283950,5620,5620,5620,5620,0
|
|
20240904,174000,11881283950,5620,5620,5620,5620,0
|
|
20240904,173900,11881283950,5620,5620,5620,5620,0
|
|
20240904,173800,11881283950,5620,5620,5620,5620,0
|
|
20240904,173700,11881283950,5620,5620,5620,5620,0
|
|
20240904,173600,11881283950,5620,5620,5620,5620,0
|
|
20240904,173500,11881283950,5620,5620,5620,5620,0
|
|
20240904,173400,11881283950,5620,5620,5620,5620,0
|
|
20240904,173300,11881283950,5620,5620,5620,5620,0
|
|
20240904,173200,11881283950,5620,5620,5620,5620,21739
|
|
20240904,173100,11881283950,5620,5620,5620,5620,0
|
|
20240904,173000,11881283950,5620,5620,5620,5620,0
|
|
20240904,172900,11881283950,5620,5620,5620,5620,0
|
|
20240904,172800,11881283950,5620,5620,5620,5620,0
|
|
20240904,172700,11881283950,5620,5620,5620,5620,0
|
|
20240904,172600,11881283950,5620,5620,5620,5620,0
|
|
20240904,172500,11881283950,5620,5620,5620,5620,0
|
|
20240904,172400,11881283950,5620,5620,5620,5620,0
|
|
20240904,172300,11881283950,5620,5620,5620,5620,0
|
|
20240904,172200,11881283950,5620,5620,5620,5620,0
|
|
20240904,172100,11881283950,5620,5620,5620,5620,0
|
|
20240904,172000,11881283950,5620,5620,5620,5620,0
|
|
20240904,171900,11881283950,5620,5620,5620,5620,0
|
|
20240904,171800,11881283950,5620,5620,5620,5620,0
|
|
20240904,171700,11881283950,5620,5620,5620,5620,0
|
|
20240904,171600,11881283950,5620,5620,5620,5620,0
|
|
20240904,171500,11881283950,5620,5620,5620,5620,0
|
|
20240904,171400,11881283950,5620,5620,5620,5620,0
|
|
20240904,171300,11881283950,5620,5620,5620,5620,0
|
|
20240904,171200,11881283950,5620,5620,5620,5620,0
|
|
20240904,171100,11881283950,5620,5620,5620,5620,0
|
|
20240904,171000,11881283950,5620,5620,5620,5620,0
|
|
20240904,170900,11881283950,5620,5620,5620,5620,0
|
|
20240904,170800,11881283950,5620,5620,5620,5620,0
|
|
20240904,170700,11881283950,5620,5620,5620,5620,0
|
|
20240904,170600,11881283950,5620,5620,5620,5620,0
|
|
20240904,170500,11881283950,5620,5620,5620,5620,0
|
|
20240904,170400,11881283950,5620,5620,5620,5620,0
|
|
20240904,170300,11881283950,5620,5620,5620,5620,0
|
|
20240904,170200,11881283950,5620,5620,5620,5620,21739
|
|
20240904,170100,11881283950,5620,5620,5620,5620,0
|
|
20240904,170000,11881283950,5620,5620,5620,5620,0
|
|
20240904,165900,11881283950,5620,5620,5620,5620,0
|
|
20240904,165800,11881283950,5620,5620,5620,5620,0
|
|
20240904,165700,11881283950,5620,5620,5620,5620,0
|
|
20240904,165600,11881283950,5620,5620,5620,5620,0
|
|
20240904,165500,11881283950,5620,5620,5620,5620,0
|
|
20240904,165400,11881283950,5620,5620,5620,5620,0
|
|
20240904,165300,11881283950,5620,5620,5620,5620,0
|
|
20240904,165200,11881283950,5620,5620,5620,5620,0
|
|
20240904,165100,11881283950,5620,5620,5620,5620,0
|
|
20240904,165000,11881283950,5620,5620,5620,5620,0
|
|
20240904,164900,11881283950,5620,5620,5620,5620,0
|
|
20240904,164800,11881283950,5620,5620,5620,5620,0
|
|
20240904,164700,11881283950,5620,5620,5620,5620,0
|
|
20240904,164600,11881283950,5620,5620,5620,5620,0
|
|
20240904,164500,11881283950,5620,5620,5620,5620,0
|
|
20240904,164400,11881283950,5620,5620,5620,5620,0
|
|
20240904,164300,11881283950,5620,5620,5620,5620,0
|
|
20240904,164200,11881283950,5620,5620,5620,5620,0
|
|
20240904,164100,11881283950,5620,5620,5620,5620,0
|
|
20240904,164000,11881283950,5620,5620,5620,5620,0
|
|
20240904,163900,11881283950,5620,5620,5620,5620,0
|
|
20240904,163800,11881283950,5620,5620,5620,5620,0
|
|
20240904,163700,11881283950,5620,5620,5620,5620,0
|
|
20240904,163600,11881283950,5620,5620,5620,5620,0
|
|
20240904,163500,11881283950,5620,5620,5620,5620,0
|
|
20240904,163400,11881283950,5620,5620,5620,5620,0
|
|
20240904,163300,11881283950,5620,5620,5620,5620,0
|
|
20240904,163200,11881283950,5620,5620,5620,5620,21739
|
|
20240904,163100,11881283950,5620,5620,5620,5620,0
|
|
20240904,163000,11881283950,5620,5620,5620,5620,0
|
|
20240904,162900,11881283950,5620,5620,5620,5620,0
|
|
20240904,162800,11881283950,5620,5620,5620,5620,0
|
|
20240904,162700,11881283950,5620,5620,5620,5620,0
|
|
20240904,162600,11881283950,5620,5620,5620,5620,0
|
|
20240904,162500,11881283950,5620,5620,5620,5620,0
|
|
20240904,162400,11881283950,5620,5620,5620,5620,0
|
|
20240904,162300,11881283950,5620,5620,5620,5620,0
|
|
20240904,162200,11881283950,5620,5620,5620,5620,0
|
|
20240904,162100,11881283950,5620,5620,5620,5620,0
|
|
20240904,162000,11881283950,5620,5620,5620,5620,0
|
|
20240904,161900,11881283950,5620,5620,5620,5620,0
|
|
20240904,161800,11881283950,5620,5620,5620,5620,0
|
|
20240904,161700,11881283950,5620,5620,5620,5620,0
|
|
20240904,161600,11881283950,5620,5620,5620,5620,0
|
|
20240904,161500,11881283950,5620,5620,5620,5620,0
|
|
20240904,161400,11881283950,5620,5620,5620,5620,0
|
|
20240904,161300,11881283950,5620,5620,5620,5620,0
|
|
20240904,161200,11881283950,5620,5620,5620,5620,0
|
|
20240904,161100,11881283950,5620,5620,5620,5620,0
|
|
20240904,161000,11881283950,5620,5620,5620,5620,0
|
|
20240904,160900,11881283950,5620,5620,5620,5620,0
|
|
20240904,160800,11881283950,5620,5620,5620,5620,0
|
|
20240904,160700,11881283950,5620,5620,5620,5620,0
|
|
20240904,160600,11881283950,5620,5620,5620,5620,0
|
|
20240904,160500,11881283950,5620,5620,5620,5620,0
|
|
20240904,160400,11881283950,5620,5620,5620,5620,0
|
|
20240904,160300,11881283950,5620,5620,5620,5620,0
|
|
20240904,160200,11881283950,5620,5620,5620,5620,21739
|
|
20240904,160100,11881283950,5620,5620,5620,5620,0
|
|
20240904,160000,11881283950,5620,5620,5620,5620,0
|
|
20240904,155900,11881283950,5620,5620,5620,5620,0
|
|
20240904,155800,11881283950,5620,5620,5620,5620,0
|
|
20240904,155700,11881283950,5620,5620,5620,5620,0
|
|
20240904,155600,11881283950,5620,5620,5620,5620,0
|
|
20240904,155500,11881283950,5620,5620,5620,5620,0
|
|
20240904,155400,11881283950,5620,5620,5620,5620,0
|
|
20240904,155300,11881283950,5620,5620,5620,5620,0
|
|
20240904,155200,11881283950,5620,5620,5620,5620,0
|
|
20240904,155100,11881283950,5620,5620,5620,5620,0
|
|
20240904,155000,11881283950,5620,5620,5620,5620,0
|
|
20240904,154900,11881283950,5620,5620,5620,5620,0
|
|
20240904,154800,11881283950,5620,5620,5620,5620,0
|
|
20240904,154700,11881283950,5620,5620,5620,5620,0
|
|
20240904,154600,11881283950,5620,5620,5620,5620,0
|
|
20240904,154500,11881283950,5620,5620,5620,5620,0
|
|
20240904,154400,11881283950,5620,5620,5620,5620,0
|
|
20240904,154300,11881283950,5620,5620,5620,5620,0
|
|
20240904,154200,11881283950,5620,5620,5620,5620,0
|
|
20240904,154100,11881283950,5620,5620,5620,5620,0
|
|
20240904,154000,11881283950,5620,5620,5620,5620,0
|
|
20240904,153900,11881283950,5620,5620,5620,5620,0
|
|
20240904,153800,11881283950,5620,5620,5620,5620,0
|
|
20240904,153700,11881283950,5620,5620,5620,5620,0
|
|
20240904,153600,11881283950,5620,5620,5620,5620,0
|
|
20240904,153500,11881283950,5620,5620,5620,5620,0
|
|
20240904,153400,11881283950,5620,5620,5620,5620,0
|
|
20240904,153300,11881283950,5620,5620,5620,5620,0
|
|
20240904,153200,11881283950,5620,5620,5620,5620,21739
|
|
20240904,153100,11881283950,5620,5620,5620,5620,0
|
|
20240904,153000,11881283950,5620,5620,5620,5620,21739
|
|
20240904,152900,11759110770,5620,5620,5620,5620,0
|
|
20240904,152800,11759110770,5620,5620,5620,5620,0
|
|
20240904,152700,11759110770,5620,5620,5620,5620,0
|
|
20240904,152600,11759110770,5620,5620,5620,5620,0
|
|
20240904,152500,11759110770,5620,5620,5620,5620,0
|
|
20240904,152400,11759110770,5620,5620,5620,5620,0
|
|
20240904,152300,11759110770,5620,5620,5620,5620,0
|
|
20240904,152200,11759110770,5620,5620,5620,5620,0
|
|
20240904,152100,11759110770,5620,5620,5620,5620,0
|
|
20240904,152000,11759110770,5620,5620,5620,5620,0
|
|
20240904,151900,11759110770,5620,5630,5630,5610,7143
|
|
20240904,151800,11718984990,5630,5620,5640,5600,8087
|
|
20240904,151700,11673511570,5620,5600,5620,5600,13214
|
|
20240904,151600,11599397260,5610,5600,5610,5590,2845
|
|
20240904,151500,11583477010,5590,5610,5610,5590,3811
|
|
20240904,151400,11562137110,5610,5600,5610,5590,4115
|
|
20240904,151300,11539087760,5600,5590,5600,5590,1854
|
|
20240904,151200,11528721900,5590,5600,5600,5590,3223
|
|
20240904,151100,11510701720,5600,5600,5600,5590,1309
|
|
20240904,151000,11503372960,5580,5590,5610,5580,4235
|
|
20240904,150900,11479675400,5610,5590,5610,5580,12257
|
|
20240904,150800,11411059960,5580,5600,5600,5580,13102
|
|
20240904,150700,11337908220,5580,5590,5590,5580,7224
|
|
20240904,150600,11297542150,5590,5590,5600,5580,1982
|
|
20240904,150500,11286467940,5590,5590,5600,5580,8434
|
|
20240904,150400,11239307220,5590,5620,5620,5580,10257
|
|
20240904,150300,11181953930,5600,5620,5630,5590,8199
|
|
20240904,150200,11136057530,5600,5630,5640,5600,7353
|
|
20240904,150100,11094803700,5640,5640,5640,5620,1295
|
|
20240904,150000,11087516850,5620,5640,5650,5620,1918
|
|
20240904,145900,11076701070,5640,5640,5640,5630,1483
|
|
20240904,145800,11068337050,5640,5630,5640,5610,2475
|
|
20240904,145700,11054435750,5630,5610,5640,5610,1978
|
|
20240904,145600,11043306830,5630,5630,5630,5610,1325
|
|
20240904,145500,11035871160,5630,5620,5630,5600,7263
|
|
20240904,145400,10995093720,5620,5640,5640,5620,2167
|
|
20240904,145300,10982894760,5620,5630,5640,5620,954
|
|
20240904,145200,10977522750,5630,5620,5630,5600,1679
|
|
20240904,145100,10968096070,5620,5620,5620,5620,140
|
|
20240904,145000,10967309270,5600,5600,5620,5600,3777
|
|
20240904,144900,10946145280,5600,5600,5620,5590,2876
|
|
20240904,144800,10930055430,5600,5620,5640,5590,21144
|
|
20240904,144700,10811709120,5620,5640,5640,5620,3865
|
|
20240904,144600,10789932730,5640,5650,5650,5630,4699
|
|
20240904,144500,10763438540,5640,5650,5660,5640,2867
|
|
20240904,144400,10747240170,5660,5650,5660,5640,1308
|
|
20240904,144300,10739853130,5650,5660,5670,5640,4015
|
|
20240904,144200,10717164580,5660,5660,5670,5650,1224
|
|
20240904,144100,10710235780,5650,5660,5660,5650,1192
|
|
20240904,144000,10703490240,5650,5660,5660,5650,75
|
|
20240904,143900,10703065990,5660,5640,5660,5630,2222
|
|
20240904,143800,10690541190,5650,5640,5660,5630,4557
|
|
20240904,143700,10664848090,5640,5650,5650,5640,1563
|
|
20240904,143600,10656026140,5650,5660,5660,5640,2171
|
|
20240904,143500,10643753730,5660,5660,5670,5650,1479
|
|
20240904,143400,10635396440,5660,5660,5670,5660,1334
|
|
20240904,143300,10627845950,5660,5660,5680,5660,2168
|
|
20240904,143200,10615534230,5660,5690,5690,5660,4901
|
|
20240904,143100,10587722600,5690,5690,5700,5690,2688
|
|
20240904,143000,10572414610,5700,5690,5700,5690,704
|
|
20240904,142900,10568408630,5680,5690,5700,5670,1569
|
|
20240904,142800,10559492770,5690,5680,5700,5680,1123
|
|
20240904,142700,10553106410,5680,5690,5690,5680,1965
|
|
20240904,142600,10541937680,5690,5690,5690,5680,1388
|
|
20240904,142500,10534046680,5690,5670,5690,5670,3117
|
|
20240904,142400,10516368910,5670,5660,5670,5650,298
|
|
20240904,142300,10514682000,5660,5660,5670,5620,5447
|
|
20240904,142200,10483823740,5650,5610,5650,5610,4023
|
|
20240904,142100,10461197120,5610,5600,5610,5600,1408
|
|
20240904,142000,10453311080,5600,5580,5600,5580,4475
|
|
20240904,141900,10428292540,5580,5590,5590,5580,8101
|
|
20240904,141800,10383070700,5590,5600,5610,5590,3240
|
|
20240904,141700,10364925760,5610,5610,5630,5610,6268
|
|
20240904,141600,10329756260,5610,5600,5620,5600,6408
|
|
20240904,141500,10293831800,5610,5590,5610,5590,2305
|
|
20240904,141400,10280924950,5590,5600,5610,5590,14707
|
|
20240904,141300,10198586120,5600,5620,5620,5600,2470
|
|
20240904,141200,10184732460,5620,5650,5650,5610,1065
|
|
20240904,141100,10178739050,5640,5620,5640,5610,1705
|
|
20240904,141000,10169138480,5620,5610,5620,5610,1251
|
|
20240904,140900,10162113740,5620,5630,5640,5620,2364
|
|
20240904,140800,10148819480,5630,5640,5680,5630,6069
|
|
20240904,140700,10114570600,5640,5640,5650,5630,708
|
|
20240904,140600,10110575610,5630,5630,5670,5630,4285
|
|
20240904,140500,10086383940,5640,5640,5650,5630,1039
|
|
20240904,140400,10080525960,5640,5660,5660,5640,1734
|
|
20240904,140300,10070743290,5660,5630,5680,5620,5180
|
|
20240904,140200,10041460090,5630,5620,5630,5600,4968
|
|
20240904,140100,10013547050,5600,5610,5610,5560,16286
|
|
20240904,140000,9922578330,5610,5610,5620,5600,4510
|
|
20240904,135900,9897291140,5610,5630,5630,5600,14482
|
|
20240904,135800,9816102370,5630,5680,5690,5600,28767
|
|
20240904,135700,9653933030,5690,5710,5730,5670,36850
|
|
20240904,135600,9443962360,5710,5740,5750,5710,28120
|
|
20240904,135500,9282823910,5750,5750,5760,5740,2378
|
|
20240904,135400,9269153480,5760,5760,5760,5750,30211
|
|
20240904,135300,9095440070,5750,5750,5760,5750,2450
|
|
20240904,135200,9081339370,5750,5760,5760,5750,435
|
|
20240904,135100,9078837760,5750,5760,5780,5750,4167
|
|
20240904,135000,9054835830,5760,5760,5770,5760,532
|
|
20240904,134900,9051771500,5760,5760,5770,5760,798
|
|
20240904,134800,9047173970,5770,5770,5770,5760,1632
|
|
20240904,134700,9037773630,5770,5770,5770,5770,1084
|
|
20240904,134600,9031518950,5770,5770,5780,5760,1062
|
|
20240904,134500,9025392020,5780,5770,5780,5760,2017
|
|
20240904,134400,9013771530,5770,5760,5770,5760,1059
|
|
20240904,134300,9007661480,5760,5770,5770,5760,2673
|
|
20240904,134200,8992242690,5770,5770,5780,5770,524
|
|
20240904,134100,8989218670,5770,5780,5790,5770,832
|
|
20240904,134000,8984403920,5780,5780,5780,5780,244
|
|
20240904,133900,8982993600,5780,5790,5790,5780,3742
|
|
20240904,133800,8961363510,5790,5790,5790,5780,909
|
|
20240904,133700,8956107400,5780,5780,5790,5780,1967
|
|
20240904,133600,8944738130,5780,5780,5780,5780,703
|
|
20240904,133500,8940674790,5780,5770,5780,5770,862
|
|
20240904,133400,8935698310,5760,5760,5760,5750,473
|
|
20240904,133300,8932976010,5750,5760,5770,5750,2600
|
|
20240904,133200,8918011890,5750,5760,5760,5750,1084
|
|
20240904,133100,8911773050,5760,5760,5770,5750,3535
|
|
20240904,133000,8891411430,5760,5770,5770,5760,10121
|
|
20240904,132900,8833113140,5770,5760,5780,5760,2623
|
|
20240904,132800,8818003010,5760,5770,5780,5760,2859
|
|
20240904,132700,8801507420,5780,5780,5780,5770,2032
|
|
20240904,132600,8789780270,5780,5770,5780,5770,1718
|
|
20240904,132500,8779862750,5770,5780,5790,5770,1637
|
|
20240904,132400,8770405880,5780,5780,5780,5780,1900
|
|
20240904,132300,8759423880,5790,5790,5790,5780,2762
|
|
20240904,132200,8743453520,5800,5800,5800,5800,1
|
|
20240904,132100,8743447720,5790,5800,5800,5790,1207
|
|
20240904,132000,8736458240,5790,5800,5800,5790,493
|
|
20240904,131900,8733603240,5790,5790,5790,5790,1595
|
|
20240904,131800,8724368190,5790,5790,5800,5790,1095
|
|
20240904,131700,8718027900,5790,5800,5800,5790,450
|
|
20240904,131600,8715420100,5800,5790,5800,5790,1214
|
|
20240904,131500,8708390040,5790,5790,5800,5790,1761
|
|
20240904,131400,8698192850,5800,5820,5820,5800,1400
|
|
20240904,131300,8690072580,5820,5810,5820,5800,1404
|
|
20240904,131200,8681910380,5810,5830,5830,5810,1400
|
|
20240904,131100,8673759810,5830,5820,5830,5820,2666
|
|
20240904,131000,8658222990,5830,5830,5830,5830,789
|
|
20240904,130900,8653623120,5830,5820,5830,5820,1279
|
|
20240904,130800,8646179330,5820,5810,5830,5810,881
|
|
20240904,130700,8641051780,5820,5820,5820,5820,306
|
|
20240904,130600,8639270860,5820,5820,5820,5810,414
|
|
20240904,130500,8636864630,5810,5820,5820,5800,1212
|
|
20240904,130400,8629815620,5800,5810,5820,5800,2606
|
|
20240904,130300,8614675070,5810,5810,5810,5810,1175
|
|
20240904,130200,8607848320,5810,5780,5810,5780,8565
|
|
20240904,130100,8558294500,5780,5780,5780,5760,2563
|
|
20240904,130000,8543484510,5780,5770,5780,5760,915
|
|
20240904,125900,8538208430,5770,5770,5780,5760,1504
|
|
20240904,125800,8529539700,5770,5770,5770,5770,2478
|
|
20240904,125700,8515241640,5770,5770,5770,5770,2397
|
|
20240904,125600,8501410950,5770,5780,5780,5770,1283
|
|
20240904,125500,8494006810,5760,5770,5780,5760,6867
|
|
20240904,125400,8454401680,5770,5770,5770,5770,1663
|
|
20240904,125300,8444806170,5770,5780,5780,5770,511
|
|
20240904,125200,8441857600,5780,5770,5780,5770,1274
|
|
20240904,125100,8434506450,5770,5770,5780,5770,1442
|
|
20240904,125000,8426185330,5780,5770,5780,5770,405
|
|
20240904,124900,8423848340,5780,5770,5780,5770,641
|
|
20240904,124800,8420147730,5780,5770,5780,5760,3794
|
|
20240904,124700,8398258640,5760,5770,5770,5760,1227
|
|
20240904,124600,8391179560,5760,5770,5770,5760,2927
|
|
20240904,124500,8374319190,5770,5780,5780,5770,14729
|
|
20240904,124400,8289284340,5780,5780,5790,5780,2549
|
|
20240904,124300,8274550920,5780,5790,5790,5780,828
|
|
20240904,124200,8269764630,5790,5800,5800,5790,2554
|
|
20240904,124100,8254975610,5790,5800,5800,5790,1026
|
|
20240904,124000,8249030100,5800,5800,5810,5800,1146
|
|
20240904,123900,8242383230,5810,5800,5810,5800,699
|
|
20240904,123800,8238327040,5810,5810,5810,5800,1191
|
|
20240904,123700,8231416270,5820,5820,5820,5800,1093
|
|
20240904,123600,8225055810,5810,5790,5810,5790,2090
|
|
20240904,123500,8212932930,5790,5800,5800,5790,1314
|
|
20240904,123400,8205311870,5790,5780,5800,5780,1939
|
|
20240904,123300,8194080380,5790,5790,5790,5780,6471
|
|
20240904,123200,8156677450,5780,5780,5790,5780,1011
|
|
20240904,123100,8150833730,5780,5790,5790,5780,2338
|
|
20240904,123000,8137319860,5780,5790,5790,5780,6502
|
|
20240904,122900,8099728790,5790,5790,5800,5790,1895
|
|
20240904,122800,8088754340,5800,5800,5800,5790,1512
|
|
20240904,122700,8079998010,5790,5800,5800,5790,1542
|
|
20240904,122600,8071069750,5800,5790,5800,5790,1185
|
|
20240904,122500,8064208140,5790,5790,5790,5780,3029
|
|
20240904,122400,8046676740,5790,5800,5800,5790,10471
|
|
20240904,122300,7985996370,5800,5810,5810,5800,4686
|
|
20240904,122200,7958816560,5810,5810,5810,5800,1088
|
|
20240904,122100,7952505610,5810,5810,5820,5810,4695
|
|
20240904,122000,7925227470,5820,5820,5820,5810,183
|
|
20240904,121900,7924162430,5820,5820,5820,5820,889
|
|
20240904,121800,7918988450,5820,5820,5820,5810,1480
|
|
20240904,121700,7910388160,5820,5820,5820,5810,1009
|
|
20240904,121600,7904524280,5820,5830,5830,5820,2322
|
|
20240904,121500,7891010200,5820,5830,5830,5820,92
|
|
20240904,121400,7890474620,5830,5820,5830,5820,811
|
|
20240904,121300,7885752990,5820,5820,5830,5820,2006
|
|
20240904,121200,7874069430,5820,5830,5830,5820,1497
|
|
20240904,121100,7865348920,5830,5820,5830,5820,1706
|
|
20240904,121000,7855406940,5820,5830,5830,5820,2059
|
|
20240904,120900,7843413200,5830,5840,5840,5830,1034
|
|
20240904,120800,7837384230,5840,5830,5840,5830,117
|
|
20240904,120700,7836702070,5830,5850,5850,5830,923
|
|
20240904,120600,7831315670,5850,5850,5850,5850,960
|
|
20240904,120500,7825699670,5850,5830,5850,5830,786
|
|
20240904,120400,7821113790,5840,5840,5840,5840,722
|
|
20240904,120300,7816897310,5830,5840,5850,5830,1193
|
|
20240904,120200,7809931720,5840,5840,5840,5840,136
|
|
20240904,120100,7809137480,5840,5840,5840,5840,328
|
|
20240904,120000,7807221960,5840,5840,5850,5840,1421
|
|
20240904,115900,7798914320,5840,5840,5850,5840,1475
|
|
20240904,115800,7790300310,5840,5840,5840,5830,1510
|
|
20240904,115700,7781486840,5830,5850,5850,5830,331
|
|
20240904,115600,7779552070,5850,5830,5850,5830,17
|
|
20240904,115500,7779452900,5850,5840,5850,5830,1673
|
|
20240904,115400,7769677450,5850,5850,5850,5840,530
|
|
20240904,115300,7766577700,5850,5850,5850,5840,90
|
|
20240904,115200,7766051850,5840,5830,5840,5830,854
|
|
20240904,115100,7761064920,5830,5830,5830,5820,214
|
|
20240904,115000,7759818600,5830,5830,5840,5830,384
|
|
20240904,114900,7757579730,5830,5830,5840,5820,3767
|
|
20240904,114800,7735637060,5830,5830,5840,5830,937
|
|
20240904,114700,7730172850,5830,5830,5840,5830,616
|
|
20240904,114600,7726579610,5830,5830,5840,5830,1338
|
|
20240904,114500,7718772300,5830,5830,5840,5830,25
|
|
20240904,114400,7718626500,5840,5830,5840,5830,581
|
|
20240904,114300,7715236750,5830,5830,5840,5830,616
|
|
20240904,114200,7711644970,5830,5830,5830,5830,1995
|
|
20240904,114100,7700014120,5830,5830,5830,5820,234
|
|
20240904,114000,7698649910,5830,5830,5830,5830,865
|
|
20240904,113900,7693606960,5840,5840,5840,5840,427
|
|
20240904,113800,7691113280,5840,5820,5840,5820,73
|
|
20240904,113700,7690688400,5820,5830,5830,5820,3213
|
|
20240904,113600,7671968340,5830,5850,5850,5830,1737
|
|
20240904,113500,7661833460,5850,5840,5850,5840,616
|
|
20240904,113400,7658229880,5850,5830,5850,5830,1163
|
|
20240904,113300,7651430320,5840,5840,5850,5840,1241
|
|
20240904,113200,7644182780,5840,5830,5850,5830,373
|
|
20240904,113100,7642004450,5830,5840,5840,5830,231
|
|
20240904,113000,7640656670,5840,5840,5850,5840,894
|
|
20240904,112900,7635432640,5840,5850,5850,5840,1295
|
|
20240904,112800,7627869600,5860,5850,5860,5850,843
|
|
20240904,112700,7622937200,5850,5840,5850,5840,1903
|
|
20240904,112600,7611819050,5840,5840,5850,5840,1176
|
|
20240904,112500,7604940450,5840,5860,5860,5840,4436
|
|
20240904,112400,7579011570,5870,5850,5870,5850,451
|
|
20240904,112300,7576367930,5860,5860,5860,5850,1032
|
|
20240904,112200,7570320430,5860,5870,5870,5860,1438
|
|
20240904,112100,7561890350,5870,5860,5870,5860,1101
|
|
20240904,112000,7555438080,5850,5860,5860,5850,372
|
|
20240904,111900,7553259410,5860,5850,5860,5850,1223
|
|
20240904,111800,7546093530,5850,5840,5850,5840,335
|
|
20240904,111700,7544135000,5860,5860,5860,5840,562
|
|
20240904,111600,7540842480,5840,5830,5840,5830,170
|
|
20240904,111500,7539850940,5820,5820,5820,5810,2462
|
|
20240904,111400,7525522110,5820,5820,5830,5820,908
|
|
20240904,111300,7520233540,5820,5820,5830,5820,1662
|
|
20240904,111200,7510560610,5830,5830,5830,5820,65
|
|
20240904,111100,7510181760,5830,5830,5840,5830,2419
|
|
20240904,111000,7496078790,5840,5840,5850,5840,1898
|
|
20240904,110900,7484991530,5850,5850,5850,5850,886
|
|
20240904,110800,7479808430,5850,5850,5870,5850,311
|
|
20240904,110700,7477985310,5860,5850,5860,5840,1535
|
|
20240904,110600,7469006510,5850,5830,5850,5830,606
|
|
20240904,110500,7465466670,5830,5820,5830,5810,2479
|
|
20240904,110400,7451033540,5820,5820,5820,5820,4567
|
|
20240904,110300,7424453600,5820,5830,5830,5820,764
|
|
20240904,110200,7420004120,5830,5830,5840,5830,2366
|
|
20240904,110100,7406205400,5840,5850,5850,5830,2535
|
|
20240904,110000,7391410600,5850,5850,5860,5850,604
|
|
20240904,105900,7387876700,5850,5860,5860,5850,1094
|
|
20240904,105800,7381476410,5860,5860,5860,5850,3984
|
|
20240904,105700,7358161120,5850,5860,5870,5850,1229
|
|
20240904,105600,7350959390,5870,5880,5880,5870,12811
|
|
20240904,105500,7275700140,5890,5900,5900,5890,4461
|
|
20240904,105400,7249423670,5900,5900,5900,5890,5579
|
|
20240904,105300,7216514790,5900,5900,5910,5900,2857
|
|
20240904,105200,7199658290,5890,5910,5910,5890,4010
|
|
20240904,105100,7175996200,5900,5900,5910,5890,4581
|
|
20240904,105000,7148983810,5890,5890,5900,5880,1144
|
|
20240904,104900,7142245620,5890,5900,5900,5890,3519
|
|
20240904,104800,7121509770,5900,5900,5900,5890,4741
|
|
20240904,104700,7093543170,5890,5880,5890,5870,4319
|
|
20240904,104600,7068117710,5880,5880,5880,5870,1665
|
|
20240904,104500,7058334130,5880,5870,5880,5870,6763
|
|
20240904,104400,7018582360,5870,5870,5870,5860,3021
|
|
20240904,104300,7000874550,5870,5870,5880,5860,2632
|
|
20240904,104200,6985421430,5870,5870,5880,5870,835
|
|
20240904,104100,6980513760,5880,5880,5880,5870,6019
|
|
20240904,104000,6945160130,5880,5860,5880,5860,6083
|
|
20240904,103900,6909442130,5860,5850,5860,5850,4928
|
|
20240904,103800,6880585590,5850,5840,5860,5840,3158
|
|
20240904,103700,6862112800,5840,5830,5840,5830,2916
|
|
20240904,103600,6845108580,5830,5810,5830,5800,2163
|
|
20240904,103500,6832545230,5800,5800,5820,5800,1855
|
|
20240904,103400,6821784470,5820,5790,5820,5790,1786
|
|
20240904,103300,6811409670,5800,5800,5800,5790,1705
|
|
20240904,103200,6801521170,5800,5800,5810,5800,2173
|
|
20240904,103100,6788904750,5800,5800,5800,5780,12993
|
|
20240904,103000,6713616040,5800,5810,5810,5800,4858
|
|
20240904,102900,6685425450,5810,5800,5820,5800,2182
|
|
20240904,102800,6672758090,5800,5820,5820,5800,1964
|
|
20240904,102700,6661357020,5810,5830,5830,5810,5098
|
|
20240904,102600,6631711500,5840,5830,5840,5830,3245
|
|
20240904,102500,6612779860,5830,5830,5830,5820,3601
|
|
20240904,102400,6591788950,5830,5830,5840,5830,383
|
|
20240904,102300,6589556030,5840,5840,5840,5820,215
|
|
20240904,102200,6588301830,5830,5830,5840,5830,3480
|
|
20240904,102100,6568007410,5830,5820,5840,5820,1453
|
|
20240904,102000,6559545060,5820,5830,5830,5820,742
|
|
20240904,101900,6555219870,5820,5830,5830,5820,1210
|
|
20240904,101800,6548167590,5830,5820,5840,5820,887
|
|
20240904,101700,6543004440,5820,5820,5850,5820,762
|
|
20240904,101600,6538557420,5820,5830,5830,5820,3118
|
|
20240904,101500,6520397240,5830,5830,5840,5830,2931
|
|
20240904,101400,6503300880,5830,5840,5840,5820,4876
|
|
20240904,101300,6474866010,5840,5830,5840,5830,1086
|
|
20240904,101200,6468528890,5830,5840,5840,5830,1159
|
|
20240904,101100,6461769430,5830,5850,5860,5830,3287
|
|
20240904,101000,6442572500,5850,5840,5850,5830,3794
|
|
20240904,100900,6420412180,5830,5840,5850,5830,1536
|
|
20240904,100800,6411446380,5840,5840,5840,5830,2673
|
|
20240904,100700,6395837060,5830,5840,5850,5830,818
|
|
20240904,100600,6391059810,5840,5820,5840,5820,4160
|
|
20240904,100500,6366821050,5830,5850,5850,5820,10240
|
|
20240904,100400,6307089930,5840,5850,5850,5840,11141
|
|
20240904,100300,6242001670,5850,5840,5850,5840,2721
|
|
20240904,100200,6226087720,5840,5850,5850,5840,2308
|
|
20240904,100100,6212588650,5850,5860,5870,5840,10415
|
|
20240904,100000,6151589880,5870,5840,5870,5840,14849
|
|
20240904,095900,6064693600,5840,5830,5840,5830,2289
|
|
20240904,095800,6051337960,5840,5830,5840,5830,4706
|
|
20240904,095700,6023892330,5840,5830,5840,5830,3809
|
|
20240904,095600,6001676710,5830,5830,5840,5830,1241
|
|
20240904,095500,5994441460,5830,5840,5840,5820,4471
|
|
20240904,095400,5968368850,5840,5820,5840,5820,2497
|
|
20240904,095300,5953804160,5820,5820,5820,5810,1264
|
|
20240904,095200,5946453040,5820,5820,5830,5810,1464
|
|
20240904,095100,5937927280,5810,5840,5840,5810,3486
|
|
20240904,095000,5917636440,5840,5800,5840,5790,6925
|
|
20240904,094900,5877328030,5790,5800,5800,5790,4285
|
|
20240904,094800,5852488960,5800,5810,5820,5790,3425
|
|
20240904,094700,5832638740,5800,5770,5810,5760,19048
|
|
20240904,094600,5722409650,5760,5790,5800,5760,23677
|
|
20240904,094500,5585713910,5790,5800,5810,5790,9706
|
|
20240904,094400,5529469070,5790,5810,5820,5790,12756
|
|
20240904,094300,5455512150,5810,5810,5820,5800,38926
|
|
20240904,094200,5229595770,5820,5830,5840,5810,14740
|
|
20240904,094100,5143761040,5830,5830,5830,5820,10195
|
|
20240904,094000,5084397040,5840,5830,5840,5830,15813
|
|
20240904,093900,4992203810,5830,5850,5850,5830,11684
|
|
20240904,093800,4924002460,5840,5850,5850,5830,12652
|
|
20240904,093700,4850123190,5840,5850,5890,5840,12137
|
|
20240904,093600,4779037510,5850,5910,5930,5850,14152
|
|
20240904,093500,4695691010,5930,5870,5940,5870,10651
|
|
20240904,093400,4632871500,5870,5850,5870,5840,15035
|
|
20240904,093300,4544922290,5850,5860,5860,5850,4917
|
|
20240904,093200,4516152050,5860,5870,5880,5850,2773
|
|
20240904,093100,4499908450,5880,5870,5880,5850,3766
|
|
20240904,093000,4477846660,5870,5860,5880,5850,10202
|
|
20240904,092900,4418092700,5850,5880,5900,5850,5582
|
|
20240904,092800,4385314890,5880,5840,5880,5840,6938
|
|
20240904,092700,4344625090,5840,5830,5870,5830,20601
|
|
20240904,092600,4224368160,5830,5850,5890,5830,14153
|
|
20240904,092500,4141700170,5850,5870,5900,5830,34359
|
|
20240904,092400,3940449390,5870,5920,5920,5860,21754
|
|
20240904,092300,3812403870,5920,5870,5930,5870,12038
|
|
20240904,092200,3741399710,5870,5870,5910,5850,17125
|
|
20240904,092100,3640835460,5870,5910,5910,5850,36152
|
|
20240904,092000,3428160590,5910,5950,5950,5900,40313
|
|
20240904,091900,3189255410,5940,5960,5960,5930,7394
|
|
20240904,091800,3145315570,5940,6000,6000,5930,19523
|
|
20240904,091700,3029121920,6000,6040,6050,5990,23025
|
|
20240904,091600,2890568830,6040,6030,6040,6020,14587
|
|
20240904,091500,2802536520,6020,6020,6040,6010,12087
|
|
20240904,091400,2729753160,6020,5970,6020,5960,12593
|
|
20240904,091300,2654365780,5960,5950,5980,5950,4468
|
|
20240904,091200,2627713160,5950,5950,5970,5940,7356
|
|
20240904,091100,2583917900,5950,5960,5960,5950,13413
|
|
20240904,091000,2504088180,5960,5960,5970,5950,15356
|
|
20240904,090900,2412531090,5950,5950,5970,5930,11837
|
|
20240904,090800,2342229070,5950,5980,6000,5950,19647
|
|
20240904,090700,2224840860,5990,5960,6010,5950,18522
|
|
20240904,090600,2114105380,5960,5960,5990,5920,31870
|
|
20240904,090500,1924381870,5970,5890,5980,5890,26561
|
|
20240904,090400,1766629000,5890,5860,5960,5860,42087
|
|
20240904,090300,1517612620,5850,5800,5870,5790,19949
|
|
20240904,090200,1401097450,5810,5870,5880,5770,44340
|
|
20240904,090100,1143178000,5870,5800,5910,5780,34530
|
|
20240904,090000,941405700,5760,5900,5930,5740,159620
|