755 lines
38 KiB
CSV
755 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,213200,15380253260,5640,5640,5640,5640,33084
|
|
20240909,213100,15380253260,5640,5640,5640,5640,0
|
|
20240909,213000,15380253260,5640,5640,5640,5640,0
|
|
20240909,212900,15380253260,5640,5640,5640,5640,0
|
|
20240909,212800,15380253260,5640,5640,5640,5640,0
|
|
20240909,212700,15380253260,5640,5640,5640,5640,0
|
|
20240909,212600,15380253260,5640,5640,5640,5640,0
|
|
20240909,212500,15380253260,5640,5640,5640,5640,0
|
|
20240909,212400,15380253260,5640,5640,5640,5640,0
|
|
20240909,212300,15380253260,5640,5640,5640,5640,0
|
|
20240909,212200,15380253260,5640,5640,5640,5640,0
|
|
20240909,212100,15380253260,5640,5640,5640,5640,0
|
|
20240909,212000,15380253260,5640,5640,5640,5640,0
|
|
20240909,211900,15380253260,5640,5640,5640,5640,0
|
|
20240909,211800,15380253260,5640,5640,5640,5640,0
|
|
20240909,211700,15380253260,5640,5640,5640,5640,0
|
|
20240909,211600,15380253260,5640,5640,5640,5640,0
|
|
20240909,211500,15380253260,5640,5640,5640,5640,0
|
|
20240909,211400,15380253260,5640,5640,5640,5640,0
|
|
20240909,211300,15380253260,5640,5640,5640,5640,0
|
|
20240909,211200,15380253260,5640,5640,5640,5640,0
|
|
20240909,211100,15380253260,5640,5640,5640,5640,0
|
|
20240909,211000,15380253260,5640,5640,5640,5640,0
|
|
20240909,210900,15380253260,5640,5640,5640,5640,0
|
|
20240909,210800,15380253260,5640,5640,5640,5640,0
|
|
20240909,210700,15380253260,5640,5640,5640,5640,0
|
|
20240909,210600,15380253260,5640,5640,5640,5640,0
|
|
20240909,210500,15380253260,5640,5640,5640,5640,0
|
|
20240909,210400,15380253260,5640,5640,5640,5640,0
|
|
20240909,210300,15380253260,5640,5640,5640,5640,0
|
|
20240909,210200,15380253260,5640,5640,5640,5640,33084
|
|
20240909,210100,15380253260,5640,5640,5640,5640,0
|
|
20240909,210000,15380253260,5640,5640,5640,5640,0
|
|
20240909,205900,15380253260,5640,5640,5640,5640,0
|
|
20240909,205800,15380253260,5640,5640,5640,5640,0
|
|
20240909,205700,15380253260,5640,5640,5640,5640,0
|
|
20240909,205600,15380253260,5640,5640,5640,5640,0
|
|
20240909,205500,15380253260,5640,5640,5640,5640,0
|
|
20240909,205400,15380253260,5640,5640,5640,5640,0
|
|
20240909,205300,15380253260,5640,5640,5640,5640,0
|
|
20240909,205200,15380253260,5640,5640,5640,5640,0
|
|
20240909,205100,15380253260,5640,5640,5640,5640,0
|
|
20240909,205000,15380253260,5640,5640,5640,5640,0
|
|
20240909,204900,15380253260,5640,5640,5640,5640,0
|
|
20240909,204800,15380253260,5640,5640,5640,5640,0
|
|
20240909,204700,15380253260,5640,5640,5640,5640,0
|
|
20240909,204600,15380253260,5640,5640,5640,5640,0
|
|
20240909,204500,15380253260,5640,5640,5640,5640,0
|
|
20240909,204400,15380253260,5640,5640,5640,5640,0
|
|
20240909,204300,15380253260,5640,5640,5640,5640,0
|
|
20240909,204200,15380253260,5640,5640,5640,5640,0
|
|
20240909,204100,15380253260,5640,5640,5640,5640,0
|
|
20240909,204000,15380253260,5640,5640,5640,5640,0
|
|
20240909,203900,15380253260,5640,5640,5640,5640,0
|
|
20240909,203800,15380253260,5640,5640,5640,5640,0
|
|
20240909,203700,15380253260,5640,5640,5640,5640,0
|
|
20240909,203600,15380253260,5640,5640,5640,5640,0
|
|
20240909,203500,15380253260,5640,5640,5640,5640,0
|
|
20240909,203400,15380253260,5640,5640,5640,5640,0
|
|
20240909,203300,15380253260,5640,5640,5640,5640,0
|
|
20240909,203200,15380253260,5640,5640,5640,5640,33084
|
|
20240909,203100,15380253260,5640,5640,5640,5640,0
|
|
20240909,203000,15380253260,5640,5640,5640,5640,0
|
|
20240909,202900,15380253260,5640,5640,5640,5640,0
|
|
20240909,202800,15380253260,5640,5640,5640,5640,0
|
|
20240909,202700,15380253260,5640,5640,5640,5640,0
|
|
20240909,202600,15380253260,5640,5640,5640,5640,0
|
|
20240909,202500,15380253260,5640,5640,5640,5640,0
|
|
20240909,202400,15380253260,5640,5640,5640,5640,0
|
|
20240909,202300,15380253260,5640,5640,5640,5640,0
|
|
20240909,202200,15380253260,5640,5640,5640,5640,0
|
|
20240909,202100,15380253260,5640,5640,5640,5640,0
|
|
20240909,202000,15380253260,5640,5640,5640,5640,0
|
|
20240909,201900,15380253260,5640,5640,5640,5640,0
|
|
20240909,201800,15380253260,5640,5640,5640,5640,0
|
|
20240909,201700,15380253260,5640,5640,5640,5640,0
|
|
20240909,201600,15380253260,5640,5640,5640,5640,0
|
|
20240909,201500,15380253260,5640,5640,5640,5640,0
|
|
20240909,201400,15380253260,5640,5640,5640,5640,0
|
|
20240909,201300,15380253260,5640,5640,5640,5640,0
|
|
20240909,201200,15380253260,5640,5640,5640,5640,0
|
|
20240909,201100,15380253260,5640,5640,5640,5640,0
|
|
20240909,201000,15380253260,5640,5640,5640,5640,0
|
|
20240909,200900,15380253260,5640,5640,5640,5640,0
|
|
20240909,200800,15380253260,5640,5640,5640,5640,0
|
|
20240909,200700,15380253260,5640,5640,5640,5640,0
|
|
20240909,200600,15380253260,5640,5640,5640,5640,0
|
|
20240909,200500,15380253260,5640,5640,5640,5640,0
|
|
20240909,200400,15380253260,5640,5640,5640,5640,0
|
|
20240909,200300,15380253260,5640,5640,5640,5640,0
|
|
20240909,200200,15380253260,5640,5640,5640,5640,33084
|
|
20240909,200100,15380253260,5640,5640,5640,5640,0
|
|
20240909,200000,15380253260,5640,5640,5640,5640,0
|
|
20240909,195900,15380253260,5640,5640,5640,5640,0
|
|
20240909,195800,15380253260,5640,5640,5640,5640,0
|
|
20240909,195700,15380253260,5640,5640,5640,5640,0
|
|
20240909,195600,15380253260,5640,5640,5640,5640,0
|
|
20240909,195500,15380253260,5640,5640,5640,5640,0
|
|
20240909,195400,15380253260,5640,5640,5640,5640,0
|
|
20240909,195300,15380253260,5640,5640,5640,5640,0
|
|
20240909,195200,15380253260,5640,5640,5640,5640,0
|
|
20240909,195100,15380253260,5640,5640,5640,5640,0
|
|
20240909,195000,15380253260,5640,5640,5640,5640,0
|
|
20240909,194900,15380253260,5640,5640,5640,5640,0
|
|
20240909,194800,15380253260,5640,5640,5640,5640,0
|
|
20240909,194700,15380253260,5640,5640,5640,5640,0
|
|
20240909,194600,15380253260,5640,5640,5640,5640,0
|
|
20240909,194500,15380253260,5640,5640,5640,5640,0
|
|
20240909,194400,15380253260,5640,5640,5640,5640,0
|
|
20240909,194300,15380253260,5640,5640,5640,5640,0
|
|
20240909,194200,15380253260,5640,5640,5640,5640,0
|
|
20240909,194100,15380253260,5640,5640,5640,5640,0
|
|
20240909,194000,15380253260,5640,5640,5640,5640,0
|
|
20240909,193900,15380253260,5640,5640,5640,5640,0
|
|
20240909,193800,15380253260,5640,5640,5640,5640,0
|
|
20240909,193700,15380253260,5640,5640,5640,5640,0
|
|
20240909,193600,15380253260,5640,5640,5640,5640,0
|
|
20240909,193500,15380253260,5640,5640,5640,5640,0
|
|
20240909,193400,15380253260,5640,5640,5640,5640,0
|
|
20240909,193300,15380253260,5640,5640,5640,5640,0
|
|
20240909,193200,15380253260,5640,5640,5640,5640,33084
|
|
20240909,193100,15380253260,5640,5640,5640,5640,0
|
|
20240909,193000,15380253260,5640,5640,5640,5640,0
|
|
20240909,192900,15380253260,5640,5640,5640,5640,0
|
|
20240909,192800,15380253260,5640,5640,5640,5640,0
|
|
20240909,192700,15380253260,5640,5640,5640,5640,0
|
|
20240909,192600,15380253260,5640,5640,5640,5640,0
|
|
20240909,192500,15380253260,5640,5640,5640,5640,0
|
|
20240909,192400,15380253260,5640,5640,5640,5640,0
|
|
20240909,192300,15380253260,5640,5640,5640,5640,0
|
|
20240909,192200,15380253260,5640,5640,5640,5640,0
|
|
20240909,192100,15380253260,5640,5640,5640,5640,0
|
|
20240909,192000,15380253260,5640,5640,5640,5640,0
|
|
20240909,191900,15380253260,5640,5640,5640,5640,0
|
|
20240909,191800,15380253260,5640,5640,5640,5640,0
|
|
20240909,191700,15380253260,5640,5640,5640,5640,0
|
|
20240909,191600,15380253260,5640,5640,5640,5640,0
|
|
20240909,191500,15380253260,5640,5640,5640,5640,0
|
|
20240909,191400,15380253260,5640,5640,5640,5640,0
|
|
20240909,191300,15380253260,5640,5640,5640,5640,0
|
|
20240909,191200,15380253260,5640,5640,5640,5640,0
|
|
20240909,191100,15380253260,5640,5640,5640,5640,0
|
|
20240909,191000,15380253260,5640,5640,5640,5640,0
|
|
20240909,190900,15380253260,5640,5640,5640,5640,0
|
|
20240909,190800,15380253260,5640,5640,5640,5640,0
|
|
20240909,190700,15380253260,5640,5640,5640,5640,0
|
|
20240909,190600,15380253260,5640,5640,5640,5640,0
|
|
20240909,190500,15380253260,5640,5640,5640,5640,0
|
|
20240909,190400,15380253260,5640,5640,5640,5640,0
|
|
20240909,190300,15380253260,5640,5640,5640,5640,0
|
|
20240909,190200,15380253260,5640,5640,5640,5640,33084
|
|
20240909,190100,15380253260,5640,5640,5640,5640,0
|
|
20240909,190000,15380253260,5640,5640,5640,5640,0
|
|
20240909,185900,15380253260,5640,5640,5640,5640,0
|
|
20240909,185800,15380253260,5640,5640,5640,5640,0
|
|
20240909,185700,15380253260,5640,5640,5640,5640,0
|
|
20240909,185600,15380253260,5640,5640,5640,5640,0
|
|
20240909,185500,15380253260,5640,5640,5640,5640,0
|
|
20240909,185400,15380253260,5640,5640,5640,5640,0
|
|
20240909,185300,15380253260,5640,5640,5640,5640,0
|
|
20240909,185200,15380253260,5640,5640,5640,5640,0
|
|
20240909,185100,15380253260,5640,5640,5640,5640,0
|
|
20240909,185000,15380253260,5640,5640,5640,5640,0
|
|
20240909,184900,15380253260,5640,5640,5640,5640,0
|
|
20240909,184800,15380253260,5640,5640,5640,5640,0
|
|
20240909,184700,15380253260,5640,5640,5640,5640,0
|
|
20240909,184600,15380253260,5640,5640,5640,5640,0
|
|
20240909,184500,15380253260,5640,5640,5640,5640,0
|
|
20240909,184400,15380253260,5640,5640,5640,5640,0
|
|
20240909,184300,15380253260,5640,5640,5640,5640,0
|
|
20240909,184200,15380253260,5640,5640,5640,5640,0
|
|
20240909,184100,15380253260,5640,5640,5640,5640,0
|
|
20240909,184000,15380253260,5640,5640,5640,5640,0
|
|
20240909,183900,15380253260,5640,5640,5640,5640,0
|
|
20240909,183800,15380253260,5640,5640,5640,5640,0
|
|
20240909,183700,15380253260,5640,5640,5640,5640,0
|
|
20240909,183600,15380253260,5640,5640,5640,5640,0
|
|
20240909,183500,15380253260,5640,5640,5640,5640,0
|
|
20240909,183400,15380253260,5640,5640,5640,5640,0
|
|
20240909,183300,15380253260,5640,5640,5640,5640,0
|
|
20240909,183200,15380253260,5640,5640,5640,5640,33084
|
|
20240909,183100,15380253260,5640,5640,5640,5640,0
|
|
20240909,183000,15380253260,5640,5640,5640,5640,0
|
|
20240909,182900,15380253260,5640,5640,5640,5640,0
|
|
20240909,182800,15380253260,5640,5640,5640,5640,0
|
|
20240909,182700,15380253260,5640,5640,5640,5640,0
|
|
20240909,182600,15380253260,5640,5640,5640,5640,0
|
|
20240909,182500,15380253260,5640,5640,5640,5640,0
|
|
20240909,182400,15380253260,5640,5640,5640,5640,0
|
|
20240909,182300,15380253260,5640,5640,5640,5640,0
|
|
20240909,182200,15380253260,5640,5640,5640,5640,0
|
|
20240909,182100,15380253260,5640,5640,5640,5640,0
|
|
20240909,182000,15380253260,5640,5640,5640,5640,0
|
|
20240909,181900,15380253260,5640,5640,5640,5640,0
|
|
20240909,181800,15380253260,5640,5640,5640,5640,0
|
|
20240909,181700,15380253260,5640,5640,5640,5640,0
|
|
20240909,181600,15380253260,5640,5640,5640,5640,0
|
|
20240909,181500,15380253260,5640,5640,5640,5640,0
|
|
20240909,181400,15380253260,5640,5640,5640,5640,0
|
|
20240909,181300,15380253260,5640,5640,5640,5640,0
|
|
20240909,181200,15380253260,5640,5640,5640,5640,0
|
|
20240909,181100,15380253260,5640,5640,5640,5640,0
|
|
20240909,181000,15380253260,5640,5640,5640,5640,0
|
|
20240909,180900,15380253260,5640,5640,5640,5640,0
|
|
20240909,180800,15380253260,5640,5640,5640,5640,0
|
|
20240909,180700,15380253260,5640,5640,5640,5640,0
|
|
20240909,180600,15380253260,5640,5640,5640,5640,0
|
|
20240909,180500,15380253260,5640,5640,5640,5640,0
|
|
20240909,180400,15380253260,5640,5640,5640,5640,0
|
|
20240909,180300,15380253260,5640,5640,5640,5640,0
|
|
20240909,180200,15380253260,5640,5640,5640,5640,33084
|
|
20240909,180100,15380253260,5640,5640,5640,5640,0
|
|
20240909,180000,15380253260,5640,5640,5640,5640,0
|
|
20240909,175900,15380253260,5640,5640,5640,5640,0
|
|
20240909,175800,15380253260,5640,5640,5640,5640,0
|
|
20240909,175700,15380253260,5640,5640,5640,5640,0
|
|
20240909,175600,15380253260,5640,5640,5640,5640,0
|
|
20240909,175500,15380253260,5640,5640,5640,5640,0
|
|
20240909,175400,15380253260,5640,5640,5640,5640,0
|
|
20240909,175300,15380253260,5640,5640,5640,5640,0
|
|
20240909,175200,15380253260,5640,5640,5640,5640,0
|
|
20240909,175100,15380253260,5640,5640,5640,5640,0
|
|
20240909,175000,15380253260,5640,5640,5640,5640,0
|
|
20240909,174900,15380253260,5640,5640,5640,5640,0
|
|
20240909,174800,15380253260,5640,5640,5640,5640,0
|
|
20240909,174700,15380253260,5640,5640,5640,5640,0
|
|
20240909,174600,15380253260,5640,5640,5640,5640,0
|
|
20240909,174500,15380253260,5640,5640,5640,5640,0
|
|
20240909,174400,15380253260,5640,5640,5640,5640,0
|
|
20240909,174300,15380253260,5640,5640,5640,5640,0
|
|
20240909,174200,15380253260,5640,5640,5640,5640,0
|
|
20240909,174100,15380253260,5640,5640,5640,5640,0
|
|
20240909,174000,15380253260,5640,5640,5640,5640,0
|
|
20240909,173900,15380253260,5640,5640,5640,5640,0
|
|
20240909,173800,15380253260,5640,5640,5640,5640,0
|
|
20240909,173700,15380253260,5640,5640,5640,5640,0
|
|
20240909,173600,15380253260,5640,5640,5640,5640,0
|
|
20240909,173500,15380253260,5640,5640,5640,5640,0
|
|
20240909,173400,15380253260,5640,5640,5640,5640,0
|
|
20240909,173300,15380253260,5640,5640,5640,5640,0
|
|
20240909,173200,15380253260,5640,5640,5640,5640,33084
|
|
20240909,173100,15380253260,5640,5640,5640,5640,0
|
|
20240909,173000,15380253260,5640,5640,5640,5640,0
|
|
20240909,172900,15380253260,5640,5640,5640,5640,0
|
|
20240909,172800,15380253260,5640,5640,5640,5640,0
|
|
20240909,172700,15380253260,5640,5640,5640,5640,0
|
|
20240909,172600,15380253260,5640,5640,5640,5640,0
|
|
20240909,172500,15380253260,5640,5640,5640,5640,0
|
|
20240909,172400,15380253260,5640,5640,5640,5640,0
|
|
20240909,172300,15380253260,5640,5640,5640,5640,0
|
|
20240909,172200,15380253260,5640,5640,5640,5640,0
|
|
20240909,172100,15380253260,5640,5640,5640,5640,0
|
|
20240909,172000,15380253260,5640,5640,5640,5640,0
|
|
20240909,171900,15380253260,5640,5640,5640,5640,0
|
|
20240909,171800,15380253260,5640,5640,5640,5640,0
|
|
20240909,171700,15380253260,5640,5640,5640,5640,0
|
|
20240909,171600,15380253260,5640,5640,5640,5640,0
|
|
20240909,171500,15380253260,5640,5640,5640,5640,0
|
|
20240909,171400,15380253260,5640,5640,5640,5640,0
|
|
20240909,171300,15380253260,5640,5640,5640,5640,0
|
|
20240909,171200,15380253260,5640,5640,5640,5640,0
|
|
20240909,171100,15380253260,5640,5640,5640,5640,0
|
|
20240909,171000,15380253260,5640,5640,5640,5640,0
|
|
20240909,170900,15380253260,5640,5640,5640,5640,0
|
|
20240909,170800,15380253260,5640,5640,5640,5640,0
|
|
20240909,170700,15380253260,5640,5640,5640,5640,0
|
|
20240909,170600,15380253260,5640,5640,5640,5640,0
|
|
20240909,170500,15380253260,5640,5640,5640,5640,0
|
|
20240909,170400,15380253260,5640,5640,5640,5640,0
|
|
20240909,170300,15380253260,5640,5640,5640,5640,0
|
|
20240909,170200,15380253260,5640,5640,5640,5640,33084
|
|
20240909,170100,15380253260,5640,5640,5640,5640,0
|
|
20240909,170000,15380253260,5640,5640,5640,5640,0
|
|
20240909,165900,15380253260,5640,5640,5640,5640,0
|
|
20240909,165800,15380253260,5640,5640,5640,5640,0
|
|
20240909,165700,15380253260,5640,5640,5640,5640,0
|
|
20240909,165600,15380253260,5640,5640,5640,5640,0
|
|
20240909,165500,15380253260,5640,5640,5640,5640,0
|
|
20240909,165400,15380253260,5640,5640,5640,5640,0
|
|
20240909,165300,15380253260,5640,5640,5640,5640,0
|
|
20240909,165200,15380253260,5640,5640,5640,5640,0
|
|
20240909,165100,15380253260,5640,5640,5640,5640,0
|
|
20240909,165000,15380253260,5640,5640,5640,5640,0
|
|
20240909,164900,15380253260,5640,5640,5640,5640,0
|
|
20240909,164800,15380253260,5640,5640,5640,5640,0
|
|
20240909,164700,15380253260,5640,5640,5640,5640,0
|
|
20240909,164600,15380253260,5640,5640,5640,5640,0
|
|
20240909,164500,15380253260,5640,5640,5640,5640,0
|
|
20240909,164400,15380253260,5640,5640,5640,5640,0
|
|
20240909,164300,15380253260,5640,5640,5640,5640,0
|
|
20240909,164200,15380253260,5640,5640,5640,5640,0
|
|
20240909,164100,15380253260,5640,5640,5640,5640,0
|
|
20240909,164000,15380253260,5640,5640,5640,5640,0
|
|
20240909,163900,15380253260,5640,5640,5640,5640,0
|
|
20240909,163800,15380253260,5640,5640,5640,5640,0
|
|
20240909,163700,15380253260,5640,5640,5640,5640,0
|
|
20240909,163600,15380253260,5640,5640,5640,5640,0
|
|
20240909,163500,15380253260,5640,5640,5640,5640,0
|
|
20240909,163400,15380253260,5640,5640,5640,5640,0
|
|
20240909,163300,15380253260,5640,5640,5640,5640,0
|
|
20240909,163200,15380253260,5640,5640,5640,5640,33084
|
|
20240909,163100,15380253260,5640,5640,5640,5640,0
|
|
20240909,163000,15380253260,5640,5640,5640,5640,0
|
|
20240909,162900,15380253260,5640,5640,5640,5640,0
|
|
20240909,162800,15380253260,5640,5640,5640,5640,0
|
|
20240909,162700,15380253260,5640,5640,5640,5640,0
|
|
20240909,162600,15380253260,5640,5640,5640,5640,0
|
|
20240909,162500,15380253260,5640,5640,5640,5640,0
|
|
20240909,162400,15380253260,5640,5640,5640,5640,0
|
|
20240909,162300,15380253260,5640,5640,5640,5640,0
|
|
20240909,162200,15380253260,5640,5640,5640,5640,0
|
|
20240909,162100,15380253260,5640,5640,5640,5640,0
|
|
20240909,162000,15380253260,5640,5640,5640,5640,0
|
|
20240909,161900,15380253260,5640,5640,5640,5640,0
|
|
20240909,161800,15380253260,5640,5640,5640,5640,0
|
|
20240909,161700,15380253260,5640,5640,5640,5640,0
|
|
20240909,161600,15380253260,5640,5640,5640,5640,0
|
|
20240909,161500,15380253260,5640,5640,5640,5640,0
|
|
20240909,161400,15380253260,5640,5640,5640,5640,0
|
|
20240909,161300,15380253260,5640,5640,5640,5640,0
|
|
20240909,161200,15380253260,5640,5640,5640,5640,0
|
|
20240909,161100,15380253260,5640,5640,5640,5640,0
|
|
20240909,161000,15380253260,5640,5640,5640,5640,0
|
|
20240909,160900,15380253260,5640,5640,5640,5640,0
|
|
20240909,160800,15380253260,5640,5640,5640,5640,0
|
|
20240909,160700,15380253260,5640,5640,5640,5640,0
|
|
20240909,160600,15380253260,5640,5640,5640,5640,0
|
|
20240909,160500,15380253260,5640,5640,5640,5640,0
|
|
20240909,160400,15380253260,5640,5640,5640,5640,0
|
|
20240909,160300,15380253260,5640,5640,5640,5640,0
|
|
20240909,160200,15380253260,5640,5640,5640,5640,33084
|
|
20240909,160100,15380253260,5640,5640,5640,5640,0
|
|
20240909,160000,15380253260,5640,5640,5640,5640,0
|
|
20240909,155900,15380253260,5640,5640,5640,5640,0
|
|
20240909,155800,15380253260,5640,5640,5640,5640,0
|
|
20240909,155700,15380253260,5640,5640,5640,5640,0
|
|
20240909,155600,15380253260,5640,5640,5640,5640,0
|
|
20240909,155500,15380253260,5640,5640,5640,5640,0
|
|
20240909,155400,15380253260,5640,5640,5640,5640,0
|
|
20240909,155300,15380253260,5640,5640,5640,5640,0
|
|
20240909,155200,15380253260,5640,5640,5640,5640,0
|
|
20240909,155100,15380253260,5640,5640,5640,5640,0
|
|
20240909,155000,15380253260,5640,5640,5640,5640,0
|
|
20240909,154900,15380253260,5640,5640,5640,5640,0
|
|
20240909,154800,15380253260,5640,5640,5640,5640,0
|
|
20240909,154700,15380253260,5640,5640,5640,5640,0
|
|
20240909,154600,15380253260,5640,5640,5640,5640,0
|
|
20240909,154500,15380253260,5640,5640,5640,5640,0
|
|
20240909,154400,15380253260,5640,5640,5640,5640,0
|
|
20240909,154300,15380253260,5640,5640,5640,5640,0
|
|
20240909,154200,15380253260,5640,5640,5640,5640,0
|
|
20240909,154100,15380253260,5640,5640,5640,5640,0
|
|
20240909,154000,15380253260,5640,5640,5640,5640,0
|
|
20240909,153900,15380253260,5640,5640,5640,5640,0
|
|
20240909,153800,15380253260,5640,5640,5640,5640,0
|
|
20240909,153700,15380253260,5640,5640,5640,5640,0
|
|
20240909,153600,15380253260,5640,5640,5640,5640,0
|
|
20240909,153500,15380253260,5640,5640,5640,5640,0
|
|
20240909,153400,15380253260,5640,5640,5640,5640,0
|
|
20240909,153300,15380253260,5640,5640,5640,5640,0
|
|
20240909,153200,15380253260,5640,5640,5640,5640,33084
|
|
20240909,153100,15380253260,5640,5640,5640,5640,0
|
|
20240909,153000,15380253260,5640,5640,5640,5640,33084
|
|
20240909,152900,15193659500,5650,5650,5650,5650,0
|
|
20240909,152800,15193659500,5650,5650,5650,5650,0
|
|
20240909,152700,15193659500,5650,5650,5650,5650,0
|
|
20240909,152600,15193659500,5650,5650,5650,5650,0
|
|
20240909,152500,15193659500,5650,5650,5650,5650,0
|
|
20240909,152400,15193659500,5650,5650,5650,5650,0
|
|
20240909,152300,15193659500,5650,5650,5650,5650,0
|
|
20240909,152200,15193659500,5650,5650,5650,5650,0
|
|
20240909,152100,15193659500,5650,5650,5650,5650,0
|
|
20240909,152000,15193659500,5650,5650,5650,5650,0
|
|
20240909,151900,15193659500,5650,5700,5700,5650,22354
|
|
20240909,151800,15067120700,5720,5720,5720,5680,3820
|
|
20240909,151700,15045326810,5720,5660,5740,5660,12362
|
|
20240909,151600,14974884960,5660,5690,5690,5650,16774
|
|
20240909,151500,14879841460,5690,5690,5700,5680,3801
|
|
20240909,151400,14858217500,5690,5700,5700,5690,952
|
|
20240909,151300,14852793560,5690,5700,5700,5690,1440
|
|
20240909,151200,14844590380,5700,5690,5700,5680,5122
|
|
20240909,151100,14815457560,5690,5730,5730,5690,12455
|
|
20240909,151000,14744354430,5720,5720,5730,5710,2083
|
|
20240909,150900,14732442660,5720,5720,5760,5720,20539
|
|
20240909,150800,14614507120,5720,5710,5720,5710,4125
|
|
20240909,150700,14590928740,5710,5710,5710,5700,3940
|
|
20240909,150600,14568433450,5710,5680,5720,5680,8879
|
|
20240909,150500,14517794450,5690,5700,5700,5680,691
|
|
20240909,150400,14513861640,5700,5670,5710,5670,2255
|
|
20240909,150300,14501016660,5680,5700,5700,5670,6752
|
|
20240909,150200,14462707360,5680,5700,5700,5680,6898
|
|
20240909,150100,14423458080,5700,5680,5700,5680,1477
|
|
20240909,150000,14415062720,5690,5700,5700,5670,4411
|
|
20240909,145900,14390007190,5690,5710,5730,5690,2795
|
|
20240909,145800,14374018630,5730,5660,5740,5660,12284
|
|
20240909,145700,14303876130,5660,5680,5700,5660,16815
|
|
20240909,145600,14208502890,5670,5700,5710,5670,8255
|
|
20240909,145500,14161563830,5700,5710,5710,5690,9204
|
|
20240909,145400,14109136090,5700,5720,5720,5700,8275
|
|
20240909,145300,14061893560,5720,5720,5720,5710,1542
|
|
20240909,145200,14053073800,5720,5720,5720,5710,4684
|
|
20240909,145100,14026318630,5720,5720,5730,5710,358
|
|
20240909,145000,14024270620,5720,5730,5730,5710,3884
|
|
20240909,144900,14002018830,5730,5720,5740,5720,2932
|
|
20240909,144800,13985217440,5710,5720,5730,5700,14301
|
|
20240909,144700,13903542290,5730,5730,5740,5720,2721
|
|
20240909,144600,13887952330,5740,5720,5740,5720,3023
|
|
20240909,144500,13870610210,5720,5720,5730,5700,1232
|
|
20240909,144400,13863563940,5710,5710,5730,5700,3977
|
|
20240909,144300,13840845950,5730,5720,5730,5700,4275
|
|
20240909,144200,13816421330,5720,5710,5730,5690,7515
|
|
20240909,144100,13773526990,5700,5720,5730,5690,16696
|
|
20240909,144000,13678278570,5710,5760,5760,5710,12173
|
|
20240909,143900,13608437730,5760,5740,5770,5730,6975
|
|
20240909,143800,13568363690,5740,5740,5760,5710,15974
|
|
20240909,143700,13476899750,5740,5770,5770,5740,23262
|
|
20240909,143600,13343195190,5770,5790,5790,5750,32411
|
|
20240909,143500,13156282940,5790,5810,5840,5790,27113
|
|
20240909,143400,12998834900,5810,5840,5850,5790,25401
|
|
20240909,143300,12851230600,5850,5850,5860,5800,65208
|
|
20240909,143200,12470780220,5860,5890,5920,5820,132670
|
|
20240909,143100,11690624580,5890,5810,5890,5770,104952
|
|
20240909,143000,11077560760,5810,5730,5820,5730,37082
|
|
20240909,142900,10863349040,5730,5690,5730,5690,3071
|
|
20240909,142800,10845814090,5680,5690,5700,5670,3700
|
|
20240909,142700,10824793620,5680,5690,5700,5680,3041
|
|
20240909,142600,10807473710,5690,5700,5710,5680,1974
|
|
20240909,142500,10796235360,5700,5700,5700,5690,837
|
|
20240909,142400,10791464480,5690,5680,5700,5680,3289
|
|
20240909,142300,10772753040,5690,5700,5700,5690,2745
|
|
20240909,142200,10757132260,5700,5710,5710,5690,1723
|
|
20240909,142100,10747313660,5710,5700,5710,5700,2095
|
|
20240909,142000,10735365050,5700,5720,5720,5700,5462
|
|
20240909,141900,10704163690,5720,5720,5740,5720,3964
|
|
20240909,141800,10681441870,5720,5710,5720,5700,1158
|
|
20240909,141700,10674820860,5720,5680,5720,5680,2018
|
|
20240909,141600,10663323080,5680,5690,5690,5670,6072
|
|
20240909,141500,10628821110,5690,5700,5710,5680,2326
|
|
20240909,141400,10615578770,5710,5720,5720,5680,14956
|
|
20240909,141300,10530309130,5720,5750,5750,5720,10853
|
|
20240909,141200,10468025260,5750,5750,5750,5740,5279
|
|
20240909,141100,10437700610,5750,5740,5760,5740,13156
|
|
20240909,141000,10362048640,5750,5760,5780,5730,42395
|
|
20240909,140900,10117978470,5740,5720,5770,5710,30020
|
|
20240909,140800,9945485320,5720,5680,5720,5680,14808
|
|
20240909,140700,9861076690,5680,5670,5680,5670,2823
|
|
20240909,140600,9845053100,5660,5670,5670,5660,1175
|
|
20240909,140500,9838393740,5670,5660,5670,5650,5584
|
|
20240909,140400,9806779240,5650,5640,5660,5640,1255
|
|
20240909,140300,9799687060,5640,5650,5660,5640,931
|
|
20240909,140200,9794428550,5660,5650,5660,5640,1698
|
|
20240909,140100,9784834980,5650,5640,5650,5640,1743
|
|
20240909,140000,9774992670,5640,5640,5640,5640,1139
|
|
20240909,135900,9768568710,5640,5650,5650,5640,984
|
|
20240909,135800,9763015940,5650,5650,5660,5630,3686
|
|
20240909,135700,9742224320,5650,5650,5650,5640,3321
|
|
20240909,135600,9723462190,5650,5650,5660,5650,2300
|
|
20240909,135500,9710458690,5650,5640,5650,5630,7051
|
|
20240909,135400,9670644680,5640,5630,5640,5630,315
|
|
20240909,135300,9668869050,5640,5640,5650,5640,774
|
|
20240909,135200,9664503660,5620,5630,5640,5620,5595
|
|
20240909,135100,9632979560,5620,5630,5640,5620,3046
|
|
20240909,135000,9615812080,5630,5620,5630,5620,2363
|
|
20240909,134900,9602517320,5630,5630,5630,5620,1620
|
|
20240909,134800,9593400000,5640,5620,5640,5610,1668
|
|
20240909,134700,9584026670,5640,5640,5640,5610,8669
|
|
20240909,134600,9535245410,5640,5640,5650,5640,3869
|
|
20240909,134500,9513418840,5640,5630,5660,5630,1454
|
|
20240909,134400,9505209370,5630,5640,5660,5630,7800
|
|
20240909,134300,9461174680,5650,5640,5650,5640,5078
|
|
20240909,134200,9432507490,5640,5640,5640,5630,2207
|
|
20240909,134100,9420062370,5640,5640,5640,5630,2750
|
|
20240909,134000,9404552380,5650,5600,5650,5600,13677
|
|
20240909,133900,9327655490,5580,5590,5600,5580,5164
|
|
20240909,133800,9298749970,5600,5590,5600,5580,807
|
|
20240909,133700,9294233990,5580,5600,5600,5580,206
|
|
20240909,133600,9293082250,5600,5610,5610,5580,4233
|
|
20240909,133500,9269440000,5590,5610,5610,5590,3615
|
|
20240909,133400,9249190010,5610,5610,5610,5590,1270
|
|
20240909,133300,9242070020,5600,5600,5610,5600,1817
|
|
20240909,133200,9231893000,5600,5610,5610,5590,247
|
|
20240909,133100,9230509280,5610,5620,5620,5610,206
|
|
20240909,133000,9229351580,5620,5590,5620,5590,5585
|
|
20240909,132900,9198064660,5590,5600,5600,5580,1837
|
|
20240909,132800,9187796000,5590,5580,5590,5580,931
|
|
20240909,132700,9182592720,5580,5570,5590,5570,2295
|
|
20240909,132600,9169783780,5570,5580,5590,5570,620
|
|
20240909,132500,9166323480,5580,5590,5590,5580,138
|
|
20240909,132400,9165553020,5600,5590,5600,5590,4269
|
|
20240909,132300,9141685660,5590,5600,5600,5590,3278
|
|
20240909,132200,9123354330,5600,5600,5610,5600,80
|
|
20240909,132100,9122905940,5600,5600,5620,5600,730
|
|
20240909,132000,9118809510,5600,5600,5620,5600,2847
|
|
20240909,131900,9102823050,5610,5550,5610,5550,8116
|
|
20240909,131800,9057521530,5560,5560,5570,5560,2870
|
|
20240909,131700,9041563830,5560,5560,5560,5560,1278
|
|
20240909,131600,9034458150,5570,5570,5570,5560,552
|
|
20240909,131500,9031388160,5570,5570,5570,5570,127
|
|
20240909,131400,9030680770,5570,5570,5580,5570,180
|
|
20240909,131300,9029677980,5580,5560,5580,5560,320
|
|
20240909,131200,9027897460,5550,5580,5580,5550,2023
|
|
20240909,131100,9016653250,5580,5570,5580,5550,812
|
|
20240909,131000,9012133780,5570,5530,5570,5530,1432
|
|
20240909,130900,9004188680,5540,5530,5540,5530,867
|
|
20240909,130800,8999393120,5540,5570,5570,5540,2977
|
|
20240909,130700,8982882620,5550,5570,5570,5550,428
|
|
20240909,130600,8980506100,5570,5550,5570,5550,2025
|
|
20240909,130500,8969266850,5570,5570,5570,5550,1392
|
|
20240909,130400,8961524550,5570,5570,5570,5550,5098
|
|
20240909,130300,8933216750,5560,5560,5570,5550,1722
|
|
20240909,130200,8923640880,5560,5550,5560,5540,3024
|
|
20240909,130100,8906870330,5550,5560,5560,5550,2595
|
|
20240909,130000,8892456570,5560,5560,5570,5560,2375
|
|
20240909,125900,8879251530,5570,5570,5580,5570,490
|
|
20240909,125800,8876522220,5570,5560,5570,5560,1198
|
|
20240909,125700,8869856670,5560,5580,5580,5560,1941
|
|
20240909,125600,8859039240,5580,5590,5590,5570,281
|
|
20240909,125500,8857470670,5590,5580,5590,5570,1694
|
|
20240909,125400,8848017340,5570,5570,5580,5570,2530
|
|
20240909,125300,8833918000,5580,5570,5580,5570,949
|
|
20240909,125200,8828632050,5570,5570,5580,5570,535
|
|
20240909,125100,8825651630,5570,5580,5590,5560,4537
|
|
20240909,125000,8800359670,5580,5610,5610,5580,7447
|
|
20240909,124900,8758670290,5610,5620,5620,5600,2236
|
|
20240909,124800,8746126660,5610,5620,5630,5610,909
|
|
20240909,124700,8741017490,5630,5620,5630,5610,1511
|
|
20240909,124600,8732521410,5620,5620,5620,5610,1450
|
|
20240909,124500,8724379590,5620,5620,5630,5620,1899
|
|
20240909,124400,8713707150,5620,5630,5630,5620,1573
|
|
20240909,124300,8704865070,5630,5640,5640,5630,2371
|
|
20240909,124200,8691508520,5640,5630,5640,5620,1835
|
|
20240909,124100,8681181100,5620,5640,5640,5620,1304
|
|
20240909,124000,8673844480,5640,5620,5640,5620,3485
|
|
20240909,123900,8654243770,5630,5630,5630,5620,3390
|
|
20240909,123800,8635174280,5630,5630,5630,5620,1251
|
|
20240909,123700,8628136250,5630,5630,5640,5610,5551
|
|
20240909,123600,8596857120,5630,5600,5630,5600,5696
|
|
20240909,123500,8564891380,5600,5600,5600,5600,50
|
|
20240909,123400,8564611380,5600,5600,5610,5600,954
|
|
20240909,123300,8559268970,5590,5600,5600,5590,295
|
|
20240909,123200,8557618670,5590,5600,5600,5590,2703
|
|
20240909,123100,8542508810,5600,5610,5610,5600,1331
|
|
20240909,123000,8535055000,5610,5590,5610,5590,5412
|
|
20240909,122900,8504738990,5600,5620,5620,5600,4522
|
|
20240909,122800,8479391830,5610,5600,5620,5600,1549
|
|
20240909,122700,8470698630,5610,5610,5620,5600,2526
|
|
20240909,122600,8456533560,5610,5590,5610,5590,2078
|
|
20240909,122500,8444884310,5600,5610,5610,5600,2977
|
|
20240909,122400,8428197020,5600,5590,5600,5580,3118
|
|
20240909,122300,8410760260,5590,5630,5630,5590,7103
|
|
20240909,122200,8370954400,5630,5630,5630,5610,9914
|
|
20240909,122100,8315226180,5630,5610,5630,5610,13730
|
|
20240909,122000,8238074720,5610,5590,5620,5590,4543
|
|
20240909,121900,8212617370,5590,5550,5610,5550,2288
|
|
20240909,121800,8199846720,5580,5600,5600,5540,7151
|
|
20240909,121700,8159925350,5610,5600,5620,5600,8495
|
|
20240909,121600,8112248650,5610,5570,5620,5570,16077
|
|
20240909,121500,8022230600,5560,5580,5590,5560,4767
|
|
20240909,121400,7995686470,5590,5530,5590,5520,14938
|
|
20240909,121300,7912590340,5530,5520,5530,5520,1933
|
|
20240909,121200,7901912810,5520,5520,5520,5510,1402
|
|
20240909,121100,7894174480,5520,5510,5520,5500,4698
|
|
20240909,121000,7868287260,5510,5500,5510,5500,2072
|
|
20240909,120900,7856889760,5500,5500,5510,5500,193
|
|
20240909,120800,7855827430,5500,5500,5500,5490,1218
|
|
20240909,120700,7849128730,5500,5470,5500,5470,1573
|
|
20240909,120600,7840494370,5480,5480,5480,5480,624
|
|
20240909,120500,7837074850,5490,5480,5490,5480,316
|
|
20240909,120400,7835343060,5480,5490,5490,5480,2565
|
|
20240909,120300,7821285390,5490,5500,5500,5490,2353
|
|
20240909,120200,7808367390,5500,5490,5500,5490,1322
|
|
20240909,120100,7801109560,5490,5510,5510,5490,999
|
|
20240909,120000,7795616550,5510,5510,5510,5510,115
|
|
20240909,115900,7794982900,5510,5500,5510,5500,912
|
|
20240909,115800,7789959780,5500,5520,5520,5500,127
|
|
20240909,115700,7789259990,5520,5500,5520,5500,780
|
|
20240909,115600,7784965880,5520,5520,5520,5500,4522
|
|
20240909,115500,7760057780,5520,5520,5520,5510,82
|
|
20240909,115400,7759605490,5520,5530,5530,5510,3592
|
|
20240909,115300,7739792370,5530,5530,5530,5530,249
|
|
20240909,115200,7738415400,5530,5520,5530,5520,383
|
|
20240909,115100,7736301220,5530,5530,5530,5520,935
|
|
20240909,115000,7731130880,5530,5520,5530,5510,2578
|
|
20240909,114900,7716877880,5530,5530,5550,5520,6064
|
|
20240909,114800,7683280100,5520,5520,5540,5520,463
|
|
20240909,114700,7680720320,5540,5520,5540,5510,5849
|
|
20240909,114600,7648438850,5520,5500,5520,5490,686
|
|
20240909,114500,7644663050,5540,5500,5540,5500,5312
|
|
20240909,114400,7615346990,5500,5520,5520,5490,4179
|
|
20240909,114300,7592335560,5510,5520,5520,5510,2949
|
|
20240909,114200,7576062720,5520,5520,5520,5510,781
|
|
20240909,114100,7571751630,5520,5520,5520,5510,770
|
|
20240909,114000,7567501280,5520,5510,5520,5510,1375
|
|
20240909,113900,7559920030,5510,5510,5520,5510,529
|
|
20240909,113800,7557004850,5520,5510,5520,5510,2608
|
|
20240909,113700,7542629560,5500,5510,5510,5500,2991
|
|
20240909,113600,7526149170,5500,5510,5510,5500,936
|
|
20240909,113500,7520997370,5510,5490,5510,5490,2569
|
|
20240909,113400,7506870940,5490,5490,5490,5480,4735
|
|
20240909,113300,7480877240,5490,5490,5500,5480,2642
|
|
20240909,113200,7466372670,5490,5490,5510,5490,2028
|
|
20240909,113100,7455232000,5490,5490,5500,5490,830
|
|
20240909,113000,7450674100,5500,5510,5510,5490,2826
|
|
20240909,112900,7435155190,5500,5500,5510,5500,579
|
|
20240909,112800,7431968010,5510,5510,5510,5500,1835
|
|
20240909,112700,7421872210,5510,5530,5530,5500,5069
|
|
20240909,112600,7393937230,5530,5520,5530,5510,3958
|
|
20240909,112500,7372087090,5520,5480,5540,5480,17652
|
|
20240909,112400,7274789830,5490,5490,5490,5480,3838
|
|
20240909,112300,7253731320,5480,5490,5490,5480,2592
|
|
20240909,112200,7239525150,5480,5480,5480,5470,6796
|
|
20240909,112100,7202313810,5480,5470,5480,5470,6117
|
|
20240909,112000,7168810180,5470,5460,5470,5460,974
|
|
20240909,111900,7163485810,5470,5460,5470,5460,1097
|
|
20240909,111800,7157492820,5460,5450,5460,5430,2840
|
|
20240909,111700,7142039890,5450,5440,5450,5440,1496
|
|
20240909,111600,7133896460,5440,5450,5470,5430,9060
|
|
20240909,111500,7084517480,5460,5470,5470,5440,4900
|
|
20240909,111400,7057760440,5450,5490,5490,5440,22521
|
|
20240909,111300,6934786600,5480,5450,5490,5430,7525
|
|
20240909,111200,6893720330,5450,5440,5450,5430,1632
|
|
20240909,111100,6884846650,5440,5420,5440,5420,281
|
|
20240909,111000,6883323560,5420,5410,5430,5410,1886
|
|
20240909,110900,6873102600,5410,5440,5440,5410,7758
|
|
20240909,110800,6831080340,5440,5450,5450,5440,903
|
|
20240909,110700,6826167030,5450,5460,5460,5450,966
|
|
20240909,110600,6820901580,5450,5460,5460,5430,1246
|
|
20240909,110500,6814110500,5430,5470,5470,5420,13024
|
|
20240909,110400,6743185190,5470,5460,5470,5460,2549
|
|
20240909,110300,6729258700,5470,5510,5510,5460,10745
|
|
20240909,110200,6670420610,5490,5500,5550,5480,28611
|
|
20240909,110100,6512887330,5500,5550,5560,5460,25790
|
|
20240909,110000,6370849980,5540,5410,5550,5410,32320
|
|
20240909,105900,6193352020,5410,5410,5410,5410,791
|
|
20240909,105800,6189072710,5420,5440,5440,5420,5263
|
|
20240909,105700,6160496700,5430,5420,5430,5420,3074
|
|
20240909,105600,6143809090,5430,5430,5430,5420,644
|
|
20240909,105500,6140313900,5430,5420,5430,5420,3347
|
|
20240909,105400,6122164110,5420,5420,5430,5420,1758
|
|
20240909,105300,6112635460,5430,5420,5430,5420,5628
|
|
20240909,105200,6082128480,5420,5390,5420,5390,3210
|
|
20240909,105100,6064785060,5390,5390,5390,5380,7871
|
|
20240909,105000,6022363670,5380,5390,5390,5380,804
|
|
20240909,104900,6018036980,5390,5390,5390,5380,2939
|
|
20240909,104800,6002213620,5380,5380,5390,5380,2161
|
|
20240909,104700,5990576760,5380,5370,5380,5360,3151
|
|
20240909,104600,5973654710,5370,5370,5380,5370,200
|
|
20240909,104500,5972579970,5380,5390,5390,5370,1371
|
|
20240909,104400,5965207880,5390,5390,5390,5380,1755
|
|
20240909,104300,5955752230,5380,5380,5390,5380,371
|
|
20240909,104200,5953756040,5380,5370,5380,5360,4399
|
|
20240909,104100,5930158320,5370,5380,5380,5360,5628
|
|
20240909,104000,5899962700,5380,5380,5380,5370,940
|
|
20240909,103900,5894908010,5370,5390,5390,5360,12022
|
|
20240909,103800,5830331880,5390,5410,5410,5380,7405
|
|
20240909,103700,5790371660,5400,5410,5420,5400,1658
|
|
20240909,103600,5781402390,5420,5410,5420,5410,2565
|
|
20240909,103500,5767521970,5410,5400,5410,5400,378
|
|
20240909,103400,5765478260,5410,5420,5420,5410,2075
|
|
20240909,103300,5754250140,5420,5420,5430,5420,1023
|
|
20240909,103200,5748705470,5420,5430,5430,5410,715
|
|
20240909,103100,5744831210,5410,5410,5430,5410,1989
|
|
20240909,103000,5734065250,5410,5410,5420,5410,680
|
|
20240909,102900,5730385640,5410,5410,5410,5410,655
|
|
20240909,102800,5726842090,5410,5400,5410,5400,6657
|
|
20240909,102700,5690894040,5400,5420,5420,5400,1162
|
|
20240909,102600,5684605230,5410,5410,5420,5400,1961
|
|
20240909,102500,5673990220,5410,5410,5410,5400,1616
|
|
20240909,102400,5665251310,5410,5400,5410,5400,3227
|
|
20240909,102300,5647809060,5400,5430,5430,5400,5673
|
|
20240909,102200,5617094710,5430,5420,5440,5410,4696
|
|
20240909,102100,5591621960,5420,5400,5420,5390,6948
|
|
20240909,102000,5554025550,5400,5380,5400,5380,2822
|
|
20240909,101900,5538797260,5380,5370,5380,5370,2108
|
|
20240909,101800,5527472840,5370,5380,5380,5370,3429
|
|
20240909,101700,5509030710,5380,5370,5380,5360,2693
|
|
20240909,101600,5494556570,5370,5380,5390,5370,3993
|
|
20240909,101500,5473078570,5390,5380,5390,5370,3497
|
|
20240909,101400,5454268230,5390,5390,5410,5390,8813
|
|
20240909,101300,5406704640,5390,5340,5390,5340,16417
|
|
20240909,101200,5318667520,5340,5350,5350,5340,4601
|
|
20240909,101100,5294079730,5350,5340,5350,5340,1993
|
|
20240909,101000,5283420430,5340,5330,5350,5330,2217
|
|
20240909,100900,5271592010,5330,5330,5340,5330,7975
|
|
20240909,100800,5229080040,5340,5310,5340,5310,6859
|
|
20240909,100700,5192586110,5310,5320,5320,5310,1582
|
|
20240909,100600,5184178820,5320,5320,5330,5310,5999
|
|
20240909,100500,5152272230,5320,5330,5340,5320,3499
|
|
20240909,100400,5133623850,5330,5340,5350,5330,4680
|
|
20240909,100300,5108620520,5340,5330,5340,5320,6977
|
|
20240909,100200,5071447870,5340,5330,5350,5330,6532
|
|
20240909,100100,5036580060,5330,5270,5330,5270,13705
|
|
20240909,100000,4963976640,5280,5330,5330,5250,60352
|
|
20240909,095900,4644878370,5330,5350,5350,5320,15929
|
|
20240909,095800,4559966220,5350,5360,5370,5350,9676
|
|
20240909,095700,4508151390,5360,5350,5360,5350,4489
|
|
20240909,095600,4484105610,5350,5370,5370,5350,1113
|
|
20240909,095500,4478149370,5370,5370,5390,5370,9256
|
|
20240909,095400,4428412390,5380,5380,5400,5370,7586
|
|
20240909,095300,4387584380,5380,5350,5380,5330,10368
|
|
20240909,095200,4332155550,5350,5360,5360,5330,19422
|
|
20240909,095100,4228336170,5360,5370,5370,5350,17991
|
|
20240909,095000,4131898970,5370,5400,5400,5370,4220
|
|
20240909,094900,4109192690,5390,5420,5420,5390,2679
|
|
20240909,094800,4094726570,5400,5400,5430,5380,9177
|
|
20240909,094700,4045283930,5400,5440,5440,5400,11477
|
|
20240909,094600,3983173770,5440,5410,5440,5410,4251
|
|
20240909,094500,3960141790,5420,5440,5450,5410,9745
|
|
20240909,094400,3907201920,5450,5440,5450,5440,712
|
|
20240909,094300,3903323290,5440,5460,5470,5440,9320
|
|
20240909,094200,3852513280,5460,5450,5460,5450,2253
|
|
20240909,094100,3840225950,5450,5440,5460,5440,3025
|
|
20240909,094000,3823737000,5440,5440,5450,5440,2657
|
|
20240909,093900,3809272670,5440,5450,5450,5440,7473
|
|
20240909,093800,3768591950,5450,5450,5460,5440,3026
|
|
20240909,093700,3752095870,5450,5450,5460,5440,9372
|
|
20240909,093600,3700989830,5450,5430,5460,5430,3848
|
|
20240909,093500,3680043010,5430,5420,5440,5420,4225
|
|
20240909,093400,3657138650,5420,5420,5420,5410,7481
|
|
20240909,093300,3616622820,5420,5410,5420,5400,6793
|
|
20240909,093200,3579889150,5390,5420,5430,5380,24330
|
|
20240909,093100,3448433590,5420,5430,5450,5420,13302
|
|
20240909,093000,3376237600,5440,5450,5450,5430,12256
|
|
20240909,092900,3309663980,5450,5460,5460,5430,17925
|
|
20240909,092800,3212103190,5460,5460,5470,5450,9486
|
|
20240909,092700,3160322860,5460,5480,5490,5460,5401
|
|
20240909,092600,3130763240,5490,5490,5490,5480,2458
|
|
20240909,092500,3117288960,5490,5490,5510,5480,4734
|
|
20240909,092400,3091291390,5480,5470,5500,5470,9600
|
|
20240909,092300,3038675010,5470,5450,5470,5450,7857
|
|
20240909,092200,2995756180,5450,5490,5500,5450,23504
|
|
20240909,092100,2867232370,5490,5500,5510,5490,8669
|
|
20240909,092000,2819533630,5510,5520,5520,5500,4580
|
|
20240909,091900,2794300880,5510,5510,5540,5510,5366
|
|
20240909,091800,2764650910,5510,5530,5530,5510,4130
|
|
20240909,091700,2741883220,5530,5510,5530,5500,3102
|
|
20240909,091600,2724770660,5530,5480,5530,5480,7254
|
|
20240909,091500,2684936470,5480,5510,5520,5470,15532
|
|
20240909,091400,2599647460,5510,5480,5520,5460,10191
|
|
20240909,091300,2543604390,5480,5480,5490,5450,38124
|
|
20240909,091200,2335346620,5470,5500,5510,5460,29998
|
|
20240909,091100,2171000610,5500,5550,5550,5490,9043
|
|
20240909,091000,2121142800,5550,5550,5560,5530,11510
|
|
20240909,090900,2057353730,5560,5510,5570,5470,35501
|
|
20240909,090800,1862088870,5490,5530,5560,5490,23169
|
|
20240909,090700,1734221290,5560,5530,5590,5530,21312
|
|
20240909,090600,1615866300,5560,5530,5560,5520,11769
|
|
20240909,090500,1550817280,5530,5540,5570,5510,17298
|
|
20240909,090400,1454955540,5540,5530,5580,5470,75041
|
|
20240909,090300,1041238210,5500,5600,5640,5500,66000
|
|
20240909,090200,674163950,5590,5660,5660,5590,16976
|
|
20240909,090100,578782790,5660,5650,5790,5620,44497
|
|
20240909,090000,325414780,5640,5590,5670,5540,57513
|