760 lines
36 KiB
CSV
760 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,213700,800375390,9390,9390,9390,9390,3076
|
|
20240909,213600,800375390,9390,9390,9390,9390,0
|
|
20240909,213500,800375390,9390,9390,9390,9390,0
|
|
20240909,213400,800375390,9390,9390,9390,9390,0
|
|
20240909,213300,800375390,9390,9390,9390,9390,0
|
|
20240909,213200,800375390,9390,9390,9390,9390,0
|
|
20240909,213100,800375390,9390,9390,9390,9390,0
|
|
20240909,213000,800375390,9390,9390,9390,9390,0
|
|
20240909,212900,800375390,9390,9390,9390,9390,0
|
|
20240909,212800,800375390,9390,9390,9390,9390,0
|
|
20240909,212700,800375390,9390,9390,9390,9390,0
|
|
20240909,212600,800375390,9390,9390,9390,9390,0
|
|
20240909,212500,800375390,9390,9390,9390,9390,0
|
|
20240909,212400,800375390,9390,9390,9390,9390,0
|
|
20240909,212300,800375390,9390,9390,9390,9390,0
|
|
20240909,212200,800375390,9390,9390,9390,9390,0
|
|
20240909,212100,800375390,9390,9390,9390,9390,0
|
|
20240909,212000,800375390,9390,9390,9390,9390,0
|
|
20240909,211900,800375390,9390,9390,9390,9390,0
|
|
20240909,211800,800375390,9390,9390,9390,9390,0
|
|
20240909,211700,800375390,9390,9390,9390,9390,0
|
|
20240909,211600,800375390,9390,9390,9390,9390,0
|
|
20240909,211500,800375390,9390,9390,9390,9390,0
|
|
20240909,211400,800375390,9390,9390,9390,9390,0
|
|
20240909,211300,800375390,9390,9390,9390,9390,0
|
|
20240909,211200,800375390,9390,9390,9390,9390,0
|
|
20240909,211100,800375390,9390,9390,9390,9390,0
|
|
20240909,211000,800375390,9390,9390,9390,9390,0
|
|
20240909,210900,800375390,9390,9390,9390,9390,0
|
|
20240909,210800,800375390,9390,9390,9390,9390,0
|
|
20240909,210700,800375390,9390,9390,9390,9390,3076
|
|
20240909,210600,800375390,9390,9390,9390,9390,0
|
|
20240909,210500,800375390,9390,9390,9390,9390,0
|
|
20240909,210400,800375390,9390,9390,9390,9390,0
|
|
20240909,210300,800375390,9390,9390,9390,9390,0
|
|
20240909,210200,800375390,9390,9390,9390,9390,0
|
|
20240909,210100,800375390,9390,9390,9390,9390,0
|
|
20240909,210000,800375390,9390,9390,9390,9390,0
|
|
20240909,205900,800375390,9390,9390,9390,9390,0
|
|
20240909,205800,800375390,9390,9390,9390,9390,0
|
|
20240909,205700,800375390,9390,9390,9390,9390,0
|
|
20240909,205600,800375390,9390,9390,9390,9390,0
|
|
20240909,205500,800375390,9390,9390,9390,9390,0
|
|
20240909,205400,800375390,9390,9390,9390,9390,0
|
|
20240909,205300,800375390,9390,9390,9390,9390,0
|
|
20240909,205200,800375390,9390,9390,9390,9390,0
|
|
20240909,205100,800375390,9390,9390,9390,9390,0
|
|
20240909,205000,800375390,9390,9390,9390,9390,0
|
|
20240909,204900,800375390,9390,9390,9390,9390,0
|
|
20240909,204800,800375390,9390,9390,9390,9390,0
|
|
20240909,204700,800375390,9390,9390,9390,9390,0
|
|
20240909,204600,800375390,9390,9390,9390,9390,0
|
|
20240909,204500,800375390,9390,9390,9390,9390,0
|
|
20240909,204400,800375390,9390,9390,9390,9390,0
|
|
20240909,204300,800375390,9390,9390,9390,9390,0
|
|
20240909,204200,800375390,9390,9390,9390,9390,0
|
|
20240909,204100,800375390,9390,9390,9390,9390,0
|
|
20240909,204000,800375390,9390,9390,9390,9390,0
|
|
20240909,203900,800375390,9390,9390,9390,9390,0
|
|
20240909,203800,800375390,9390,9390,9390,9390,0
|
|
20240909,203700,800375390,9390,9390,9390,9390,3076
|
|
20240909,203600,800375390,9390,9390,9390,9390,0
|
|
20240909,203500,800375390,9390,9390,9390,9390,0
|
|
20240909,203400,800375390,9390,9390,9390,9390,0
|
|
20240909,203300,800375390,9390,9390,9390,9390,0
|
|
20240909,203200,800375390,9390,9390,9390,9390,0
|
|
20240909,203100,800375390,9390,9390,9390,9390,0
|
|
20240909,203000,800375390,9390,9390,9390,9390,0
|
|
20240909,202900,800375390,9390,9390,9390,9390,0
|
|
20240909,202800,800375390,9390,9390,9390,9390,0
|
|
20240909,202700,800375390,9390,9390,9390,9390,0
|
|
20240909,202600,800375390,9390,9390,9390,9390,0
|
|
20240909,202500,800375390,9390,9390,9390,9390,0
|
|
20240909,202400,800375390,9390,9390,9390,9390,0
|
|
20240909,202300,800375390,9390,9390,9390,9390,0
|
|
20240909,202200,800375390,9390,9390,9390,9390,0
|
|
20240909,202100,800375390,9390,9390,9390,9390,0
|
|
20240909,202000,800375390,9390,9390,9390,9390,0
|
|
20240909,201900,800375390,9390,9390,9390,9390,0
|
|
20240909,201800,800375390,9390,9390,9390,9390,0
|
|
20240909,201700,800375390,9390,9390,9390,9390,0
|
|
20240909,201600,800375390,9390,9390,9390,9390,0
|
|
20240909,201500,800375390,9390,9390,9390,9390,0
|
|
20240909,201400,800375390,9390,9390,9390,9390,0
|
|
20240909,201300,800375390,9390,9390,9390,9390,0
|
|
20240909,201200,800375390,9390,9390,9390,9390,0
|
|
20240909,201100,800375390,9390,9390,9390,9390,0
|
|
20240909,201000,800375390,9390,9390,9390,9390,0
|
|
20240909,200900,800375390,9390,9390,9390,9390,0
|
|
20240909,200800,800375390,9390,9390,9390,9390,0
|
|
20240909,200700,800375390,9390,9390,9390,9390,3076
|
|
20240909,200600,800375390,9390,9390,9390,9390,0
|
|
20240909,200500,800375390,9390,9390,9390,9390,0
|
|
20240909,200400,800375390,9390,9390,9390,9390,0
|
|
20240909,200300,800375390,9390,9390,9390,9390,0
|
|
20240909,200200,800375390,9390,9390,9390,9390,0
|
|
20240909,200100,800375390,9390,9390,9390,9390,0
|
|
20240909,200000,800375390,9390,9390,9390,9390,0
|
|
20240909,195900,800375390,9390,9390,9390,9390,0
|
|
20240909,195800,800375390,9390,9390,9390,9390,0
|
|
20240909,195700,800375390,9390,9390,9390,9390,0
|
|
20240909,195600,800375390,9390,9390,9390,9390,0
|
|
20240909,195500,800375390,9390,9390,9390,9390,0
|
|
20240909,195400,800375390,9390,9390,9390,9390,0
|
|
20240909,195300,800375390,9390,9390,9390,9390,0
|
|
20240909,195200,800375390,9390,9390,9390,9390,0
|
|
20240909,195100,800375390,9390,9390,9390,9390,0
|
|
20240909,195000,800375390,9390,9390,9390,9390,0
|
|
20240909,194900,800375390,9390,9390,9390,9390,0
|
|
20240909,194800,800375390,9390,9390,9390,9390,0
|
|
20240909,194700,800375390,9390,9390,9390,9390,0
|
|
20240909,194600,800375390,9390,9390,9390,9390,0
|
|
20240909,194500,800375390,9390,9390,9390,9390,0
|
|
20240909,194400,800375390,9390,9390,9390,9390,0
|
|
20240909,194300,800375390,9390,9390,9390,9390,0
|
|
20240909,194200,800375390,9390,9390,9390,9390,0
|
|
20240909,194100,800375390,9390,9390,9390,9390,0
|
|
20240909,194000,800375390,9390,9390,9390,9390,0
|
|
20240909,193900,800375390,9390,9390,9390,9390,0
|
|
20240909,193800,800375390,9390,9390,9390,9390,0
|
|
20240909,193700,800375390,9390,9390,9390,9390,3076
|
|
20240909,193600,800375390,9390,9390,9390,9390,0
|
|
20240909,193500,800375390,9390,9390,9390,9390,0
|
|
20240909,193400,800375390,9390,9390,9390,9390,0
|
|
20240909,193300,800375390,9390,9390,9390,9390,0
|
|
20240909,193200,800375390,9390,9390,9390,9390,0
|
|
20240909,193100,800375390,9390,9390,9390,9390,0
|
|
20240909,193000,800375390,9390,9390,9390,9390,0
|
|
20240909,192900,800375390,9390,9390,9390,9390,0
|
|
20240909,192800,800375390,9390,9390,9390,9390,0
|
|
20240909,192700,800375390,9390,9390,9390,9390,0
|
|
20240909,192600,800375390,9390,9390,9390,9390,0
|
|
20240909,192500,800375390,9390,9390,9390,9390,0
|
|
20240909,192400,800375390,9390,9390,9390,9390,0
|
|
20240909,192300,800375390,9390,9390,9390,9390,0
|
|
20240909,192200,800375390,9390,9390,9390,9390,0
|
|
20240909,192100,800375390,9390,9390,9390,9390,0
|
|
20240909,192000,800375390,9390,9390,9390,9390,0
|
|
20240909,191900,800375390,9390,9390,9390,9390,0
|
|
20240909,191800,800375390,9390,9390,9390,9390,0
|
|
20240909,191700,800375390,9390,9390,9390,9390,0
|
|
20240909,191600,800375390,9390,9390,9390,9390,0
|
|
20240909,191500,800375390,9390,9390,9390,9390,0
|
|
20240909,191400,800375390,9390,9390,9390,9390,0
|
|
20240909,191300,800375390,9390,9390,9390,9390,0
|
|
20240909,191200,800375390,9390,9390,9390,9390,0
|
|
20240909,191100,800375390,9390,9390,9390,9390,0
|
|
20240909,191000,800375390,9390,9390,9390,9390,0
|
|
20240909,190900,800375390,9390,9390,9390,9390,0
|
|
20240909,190800,800375390,9390,9390,9390,9390,0
|
|
20240909,190700,800375390,9390,9390,9390,9390,3076
|
|
20240909,190600,800375390,9390,9390,9390,9390,0
|
|
20240909,190500,800375390,9390,9390,9390,9390,0
|
|
20240909,190400,800375390,9390,9390,9390,9390,0
|
|
20240909,190300,800375390,9390,9390,9390,9390,0
|
|
20240909,190200,800375390,9390,9390,9390,9390,0
|
|
20240909,190100,800375390,9390,9390,9390,9390,0
|
|
20240909,190000,800375390,9390,9390,9390,9390,0
|
|
20240909,185900,800375390,9390,9390,9390,9390,0
|
|
20240909,185800,800375390,9390,9390,9390,9390,0
|
|
20240909,185700,800375390,9390,9390,9390,9390,0
|
|
20240909,185600,800375390,9390,9390,9390,9390,0
|
|
20240909,185500,800375390,9390,9390,9390,9390,0
|
|
20240909,185400,800375390,9390,9390,9390,9390,0
|
|
20240909,185300,800375390,9390,9390,9390,9390,0
|
|
20240909,185200,800375390,9390,9390,9390,9390,0
|
|
20240909,185100,800375390,9390,9390,9390,9390,0
|
|
20240909,185000,800375390,9390,9390,9390,9390,0
|
|
20240909,184900,800375390,9390,9390,9390,9390,0
|
|
20240909,184800,800375390,9390,9390,9390,9390,0
|
|
20240909,184700,800375390,9390,9390,9390,9390,0
|
|
20240909,184600,800375390,9390,9390,9390,9390,0
|
|
20240909,184500,800375390,9390,9390,9390,9390,0
|
|
20240909,184400,800375390,9390,9390,9390,9390,0
|
|
20240909,184300,800375390,9390,9390,9390,9390,0
|
|
20240909,184200,800375390,9390,9390,9390,9390,0
|
|
20240909,184100,800375390,9390,9390,9390,9390,0
|
|
20240909,184000,800375390,9390,9390,9390,9390,0
|
|
20240909,183900,800375390,9390,9390,9390,9390,0
|
|
20240909,183800,800375390,9390,9390,9390,9390,0
|
|
20240909,183700,800375390,9390,9390,9390,9390,3076
|
|
20240909,183600,800375390,9390,9390,9390,9390,0
|
|
20240909,183500,800375390,9390,9390,9390,9390,0
|
|
20240909,183400,800375390,9390,9390,9390,9390,0
|
|
20240909,183300,800375390,9390,9390,9390,9390,0
|
|
20240909,183200,800375390,9390,9390,9390,9390,0
|
|
20240909,183100,800375390,9390,9390,9390,9390,0
|
|
20240909,183000,800375390,9390,9390,9390,9390,0
|
|
20240909,182900,800375390,9390,9390,9390,9390,0
|
|
20240909,182800,800375390,9390,9390,9390,9390,0
|
|
20240909,182700,800375390,9390,9390,9390,9390,0
|
|
20240909,182600,800375390,9390,9390,9390,9390,0
|
|
20240909,182500,800375390,9390,9390,9390,9390,0
|
|
20240909,182400,800375390,9390,9390,9390,9390,0
|
|
20240909,182300,800375390,9390,9390,9390,9390,0
|
|
20240909,182200,800375390,9390,9390,9390,9390,0
|
|
20240909,182100,800375390,9390,9390,9390,9390,0
|
|
20240909,182000,800375390,9390,9390,9390,9390,0
|
|
20240909,181900,800375390,9390,9390,9390,9390,0
|
|
20240909,181800,800375390,9390,9390,9390,9390,0
|
|
20240909,181700,800375390,9390,9390,9390,9390,0
|
|
20240909,181600,800375390,9390,9390,9390,9390,0
|
|
20240909,181500,800375390,9390,9390,9390,9390,0
|
|
20240909,181400,800375390,9390,9390,9390,9390,0
|
|
20240909,181300,800375390,9390,9390,9390,9390,0
|
|
20240909,181200,800375390,9390,9390,9390,9390,0
|
|
20240909,181100,800375390,9390,9390,9390,9390,0
|
|
20240909,181000,800375390,9390,9390,9390,9390,0
|
|
20240909,180900,800375390,9390,9390,9390,9390,0
|
|
20240909,180800,800375390,9390,9390,9390,9390,0
|
|
20240909,180700,800375390,9390,9390,9390,9390,3076
|
|
20240909,180600,800375390,9390,9390,9390,9390,0
|
|
20240909,180500,800375390,9390,9390,9390,9390,0
|
|
20240909,180400,800375390,9390,9390,9390,9390,0
|
|
20240909,180300,800375390,9390,9390,9390,9390,0
|
|
20240909,180200,800375390,9390,9390,9390,9390,0
|
|
20240909,180100,800375390,9390,9390,9390,9390,0
|
|
20240909,180000,800375390,9390,9390,9390,9390,0
|
|
20240909,175900,800375390,9390,9390,9390,9390,0
|
|
20240909,175800,800375390,9390,9390,9390,9390,0
|
|
20240909,175700,800375390,9390,9390,9390,9390,0
|
|
20240909,175600,800375390,9390,9390,9390,9390,0
|
|
20240909,175500,800375390,9390,9390,9390,9390,0
|
|
20240909,175400,800375390,9390,9390,9390,9390,0
|
|
20240909,175300,800375390,9390,9390,9390,9390,0
|
|
20240909,175200,800375390,9390,9390,9390,9390,0
|
|
20240909,175100,800375390,9390,9390,9390,9390,0
|
|
20240909,175000,800375390,9390,9390,9390,9390,0
|
|
20240909,174900,800375390,9390,9390,9390,9390,0
|
|
20240909,174800,800375390,9390,9390,9390,9390,0
|
|
20240909,174700,800375390,9390,9390,9390,9390,0
|
|
20240909,174600,800375390,9390,9390,9390,9390,0
|
|
20240909,174500,800375390,9390,9390,9390,9390,0
|
|
20240909,174400,800375390,9390,9390,9390,9390,0
|
|
20240909,174300,800375390,9390,9390,9390,9390,0
|
|
20240909,174200,800375390,9390,9390,9390,9390,0
|
|
20240909,174100,800375390,9390,9390,9390,9390,0
|
|
20240909,174000,800375390,9390,9390,9390,9390,0
|
|
20240909,173900,800375390,9390,9390,9390,9390,0
|
|
20240909,173800,800375390,9390,9390,9390,9390,0
|
|
20240909,173700,800375390,9390,9390,9390,9390,3076
|
|
20240909,173600,800375390,9390,9390,9390,9390,0
|
|
20240909,173500,800375390,9390,9390,9390,9390,0
|
|
20240909,173400,800375390,9390,9390,9390,9390,0
|
|
20240909,173300,800375390,9390,9390,9390,9390,0
|
|
20240909,173200,800375390,9390,9390,9390,9390,0
|
|
20240909,173100,800375390,9390,9390,9390,9390,0
|
|
20240909,173000,800375390,9390,9390,9390,9390,0
|
|
20240909,172900,800375390,9390,9390,9390,9390,0
|
|
20240909,172800,800375390,9390,9390,9390,9390,0
|
|
20240909,172700,800375390,9390,9390,9390,9390,0
|
|
20240909,172600,800375390,9390,9390,9390,9390,0
|
|
20240909,172500,800375390,9390,9390,9390,9390,0
|
|
20240909,172400,800375390,9390,9390,9390,9390,0
|
|
20240909,172300,800375390,9390,9390,9390,9390,0
|
|
20240909,172200,800375390,9390,9390,9390,9390,0
|
|
20240909,172100,800375390,9390,9390,9390,9390,0
|
|
20240909,172000,800375390,9390,9390,9390,9390,0
|
|
20240909,171900,800375390,9390,9390,9390,9390,0
|
|
20240909,171800,800375390,9390,9390,9390,9390,0
|
|
20240909,171700,800375390,9390,9390,9390,9390,0
|
|
20240909,171600,800375390,9390,9390,9390,9390,0
|
|
20240909,171500,800375390,9390,9390,9390,9390,0
|
|
20240909,171400,800375390,9390,9390,9390,9390,0
|
|
20240909,171300,800375390,9390,9390,9390,9390,0
|
|
20240909,171200,800375390,9390,9390,9390,9390,0
|
|
20240909,171100,800375390,9390,9390,9390,9390,0
|
|
20240909,171000,800375390,9390,9390,9390,9390,0
|
|
20240909,170900,800375390,9390,9390,9390,9390,0
|
|
20240909,170800,800375390,9390,9390,9390,9390,0
|
|
20240909,170700,800375390,9390,9390,9390,9390,3076
|
|
20240909,170600,800375390,9390,9390,9390,9390,0
|
|
20240909,170500,800375390,9390,9390,9390,9390,0
|
|
20240909,170400,800375390,9390,9390,9390,9390,0
|
|
20240909,170300,800375390,9390,9390,9390,9390,0
|
|
20240909,170200,800375390,9390,9390,9390,9390,0
|
|
20240909,170100,800375390,9390,9390,9390,9390,0
|
|
20240909,170000,800375390,9390,9390,9390,9390,0
|
|
20240909,165900,800375390,9390,9390,9390,9390,0
|
|
20240909,165800,800375390,9390,9390,9390,9390,0
|
|
20240909,165700,800375390,9390,9390,9390,9390,0
|
|
20240909,165600,800375390,9390,9390,9390,9390,0
|
|
20240909,165500,800375390,9390,9390,9390,9390,0
|
|
20240909,165400,800375390,9390,9390,9390,9390,0
|
|
20240909,165300,800375390,9390,9390,9390,9390,0
|
|
20240909,165200,800375390,9390,9390,9390,9390,0
|
|
20240909,165100,800375390,9390,9390,9390,9390,0
|
|
20240909,165000,800375390,9390,9390,9390,9390,0
|
|
20240909,164900,800375390,9390,9390,9390,9390,0
|
|
20240909,164800,800375390,9390,9390,9390,9390,0
|
|
20240909,164700,800375390,9390,9390,9390,9390,0
|
|
20240909,164600,800375390,9390,9390,9390,9390,0
|
|
20240909,164500,800375390,9390,9390,9390,9390,0
|
|
20240909,164400,800375390,9390,9390,9390,9390,0
|
|
20240909,164300,800375390,9390,9390,9390,9390,0
|
|
20240909,164200,800375390,9390,9390,9390,9390,0
|
|
20240909,164100,800375390,9390,9390,9390,9390,0
|
|
20240909,164000,800375390,9390,9390,9390,9390,0
|
|
20240909,163900,800375390,9390,9390,9390,9390,0
|
|
20240909,163800,800375390,9390,9390,9390,9390,0
|
|
20240909,163700,800375390,9390,9390,9390,9390,3076
|
|
20240909,163600,800375390,9390,9390,9390,9390,0
|
|
20240909,163500,800375390,9390,9390,9390,9390,0
|
|
20240909,163400,800375390,9390,9390,9390,9390,0
|
|
20240909,163300,800375390,9390,9390,9390,9390,0
|
|
20240909,163200,800375390,9390,9390,9390,9390,0
|
|
20240909,163100,800375390,9390,9390,9390,9390,0
|
|
20240909,163000,800375390,9390,9390,9390,9390,0
|
|
20240909,162900,800375390,9390,9390,9390,9390,0
|
|
20240909,162800,800375390,9390,9390,9390,9390,0
|
|
20240909,162700,800375390,9390,9390,9390,9390,0
|
|
20240909,162600,800375390,9390,9390,9390,9390,0
|
|
20240909,162500,800375390,9390,9390,9390,9390,0
|
|
20240909,162400,800375390,9390,9390,9390,9390,0
|
|
20240909,162300,800375390,9390,9390,9390,9390,0
|
|
20240909,162200,800375390,9390,9390,9390,9390,0
|
|
20240909,162100,800375390,9390,9390,9390,9390,0
|
|
20240909,162000,800375390,9390,9390,9390,9390,0
|
|
20240909,161900,800375390,9390,9390,9390,9390,0
|
|
20240909,161800,800375390,9390,9390,9390,9390,0
|
|
20240909,161700,800375390,9390,9390,9390,9390,0
|
|
20240909,161600,800375390,9390,9390,9390,9390,0
|
|
20240909,161500,800375390,9390,9390,9390,9390,0
|
|
20240909,161400,800375390,9390,9390,9390,9390,0
|
|
20240909,161300,800375390,9390,9390,9390,9390,0
|
|
20240909,161200,800375390,9390,9390,9390,9390,0
|
|
20240909,161100,800375390,9390,9390,9390,9390,0
|
|
20240909,161000,800375390,9390,9390,9390,9390,0
|
|
20240909,160900,800375390,9390,9390,9390,9390,0
|
|
20240909,160800,800375390,9390,9390,9390,9390,0
|
|
20240909,160700,800375390,9390,9390,9390,9390,3076
|
|
20240909,160600,800375390,9390,9390,9390,9390,0
|
|
20240909,160500,800375390,9390,9390,9390,9390,0
|
|
20240909,160400,800375390,9390,9390,9390,9390,0
|
|
20240909,160300,800375390,9390,9390,9390,9390,0
|
|
20240909,160200,800375390,9390,9390,9390,9390,0
|
|
20240909,160100,800375390,9390,9390,9390,9390,0
|
|
20240909,160000,800375390,9390,9390,9390,9390,0
|
|
20240909,155900,800375390,9390,9390,9390,9390,0
|
|
20240909,155800,800375390,9390,9390,9390,9390,0
|
|
20240909,155700,800375390,9390,9390,9390,9390,0
|
|
20240909,155600,800375390,9390,9390,9390,9390,0
|
|
20240909,155500,800375390,9390,9390,9390,9390,0
|
|
20240909,155400,800375390,9390,9390,9390,9390,0
|
|
20240909,155300,800375390,9390,9390,9390,9390,0
|
|
20240909,155200,800375390,9390,9390,9390,9390,0
|
|
20240909,155100,800375390,9390,9390,9390,9390,0
|
|
20240909,155000,800375390,9390,9390,9390,9390,0
|
|
20240909,154900,800375390,9390,9390,9390,9390,0
|
|
20240909,154800,800375390,9390,9390,9390,9390,0
|
|
20240909,154700,800375390,9390,9390,9390,9390,0
|
|
20240909,154600,800375390,9390,9390,9390,9390,0
|
|
20240909,154500,800375390,9390,9390,9390,9390,0
|
|
20240909,154400,800375390,9390,9390,9390,9390,0
|
|
20240909,154300,800375390,9390,9390,9390,9390,0
|
|
20240909,154200,800375390,9390,9390,9390,9390,0
|
|
20240909,154100,800375390,9390,9390,9390,9390,0
|
|
20240909,154000,800375390,9390,9390,9390,9390,0
|
|
20240909,153900,800375390,9390,9390,9390,9390,0
|
|
20240909,153800,800375390,9390,9390,9390,9390,0
|
|
20240909,153700,800375390,9390,9390,9390,9390,3076
|
|
20240909,153600,800375390,9390,9390,9390,9390,0
|
|
20240909,153500,800375390,9390,9390,9390,9390,0
|
|
20240909,153400,800375390,9390,9390,9390,9390,0
|
|
20240909,153300,800375390,9390,9390,9390,9390,0
|
|
20240909,153200,800375390,9390,9390,9390,9390,0
|
|
20240909,153100,800375390,9390,9390,9390,9390,0
|
|
20240909,153000,800375390,9390,9390,9390,9390,3076
|
|
20240909,152900,771491750,9350,9350,9350,9350,0
|
|
20240909,152800,771491750,9350,9350,9350,9350,0
|
|
20240909,152700,771491750,9350,9350,9350,9350,0
|
|
20240909,152600,771491750,9350,9350,9350,9350,0
|
|
20240909,152500,771491750,9350,9350,9350,9350,0
|
|
20240909,152400,771491750,9350,9350,9350,9350,0
|
|
20240909,152300,771491750,9350,9350,9350,9350,0
|
|
20240909,152200,771491750,9350,9350,9350,9350,0
|
|
20240909,152100,771491750,9350,9350,9350,9350,0
|
|
20240909,152000,771491750,9350,9350,9350,9350,0
|
|
20240909,151900,771491750,9350,9340,9350,9310,834
|
|
20240909,151800,763713470,9350,9370,9380,9350,125
|
|
20240909,151700,762544240,9380,9330,9380,9320,804
|
|
20240909,151600,755035590,9330,9340,9340,9330,1026
|
|
20240909,151500,745453940,9340,9340,9340,9340,293
|
|
20240909,151400,742717320,9350,9350,9350,9350,0
|
|
20240909,151300,742717320,9350,9350,9350,9350,270
|
|
20240909,151200,740192820,9350,9350,9350,9350,40
|
|
20240909,151100,739818820,9350,9350,9350,9350,10
|
|
20240909,151000,739725320,9400,9400,9400,9400,51
|
|
20240909,150900,739245920,9400,9400,9400,9400,19
|
|
20240909,150800,739067320,9400,9370,9400,9370,1105
|
|
20240909,150700,728698230,9360,9340,9360,9340,728
|
|
20240909,150600,721894710,9340,9340,9340,9340,150
|
|
20240909,150500,720493710,9340,9340,9340,9340,3
|
|
20240909,150400,720465690,9340,9340,9340,9340,72
|
|
20240909,150300,719793210,9340,9350,9350,9340,97
|
|
20240909,150200,718886430,9360,9360,9360,9360,1
|
|
20240909,150100,718877070,9360,9360,9360,9360,245
|
|
20240909,150000,716583870,9360,9360,9360,9350,362
|
|
20240909,145900,713199060,9370,9370,9370,9370,1
|
|
20240909,145800,713189690,9370,9370,9370,9370,233
|
|
20240909,145700,711006480,9350,9350,9350,9350,0
|
|
20240909,145600,711006480,9350,9350,9350,9350,18
|
|
20240909,145500,710838180,9350,9350,9350,9350,28
|
|
20240909,145400,710576380,9350,9350,9350,9350,0
|
|
20240909,145300,710576380,9350,9350,9350,9350,100
|
|
20240909,145200,709641380,9360,9350,9360,9350,304
|
|
20240909,145100,706798960,9350,9350,9350,9350,45
|
|
20240909,145000,706378210,9370,9370,9370,9370,0
|
|
20240909,144900,706378210,9370,9370,9370,9370,14
|
|
20240909,144800,706247030,9370,9370,9370,9370,150
|
|
20240909,144700,704841530,9340,9340,9340,9340,0
|
|
20240909,144600,704841530,9340,9340,9340,9340,0
|
|
20240909,144500,704841530,9340,9340,9340,9340,0
|
|
20240909,144400,704841530,9340,9340,9340,9340,0
|
|
20240909,144300,704841530,9340,9350,9350,9340,400
|
|
20240909,144200,701104620,9350,9350,9350,9350,10
|
|
20240909,144100,701011120,9340,9340,9340,9340,0
|
|
20240909,144000,701011120,9340,9340,9340,9340,10
|
|
20240909,143900,700917720,9350,9350,9350,9350,30
|
|
20240909,143800,700637220,9400,9380,9400,9350,1264
|
|
20240909,143700,688778150,9350,9350,9350,9350,60
|
|
20240909,143600,688217150,9390,9390,9390,9390,0
|
|
20240909,143500,688217150,9390,9370,9390,9370,1742
|
|
20240909,143400,671882760,9330,9330,9330,9330,0
|
|
20240909,143300,671882760,9330,9330,9330,9330,0
|
|
20240909,143200,671882760,9330,9330,9330,9330,5
|
|
20240909,143100,671836110,9330,9330,9330,9330,0
|
|
20240909,143000,671836110,9330,9330,9330,9330,0
|
|
20240909,142900,671836110,9330,9360,9360,9330,264
|
|
20240909,142800,669366860,9330,9330,9330,9330,5
|
|
20240909,142700,669320210,9330,9350,9350,9330,50
|
|
20240909,142600,668853610,9360,9360,9360,9360,0
|
|
20240909,142500,668853610,9360,9360,9360,9350,162
|
|
20240909,142400,667338290,9360,9360,9360,9360,0
|
|
20240909,142300,667338290,9360,9360,9360,9360,30
|
|
20240909,142200,667057490,9320,9320,9320,9320,0
|
|
20240909,142100,667057490,9320,9320,9320,9320,10
|
|
20240909,142000,666964290,9360,9300,9360,9300,866
|
|
20240909,141900,658862230,9330,9290,9330,9290,276
|
|
20240909,141800,656289490,9270,9270,9270,9270,0
|
|
20240909,141700,656289490,9270,9300,9300,9270,341
|
|
20240909,141600,653119500,9300,9300,9300,9300,10
|
|
20240909,141500,653026500,9300,9290,9300,9290,586
|
|
20240909,141400,647582400,9290,9290,9290,9290,11
|
|
20240909,141300,647480210,9290,9290,9290,9290,77
|
|
20240909,141200,646764880,9300,9310,9310,9300,101
|
|
20240909,141100,645825570,9330,9330,9330,9330,10
|
|
20240909,141000,645732270,9330,9330,9330,9330,3
|
|
20240909,140900,645704280,9340,9340,9340,9340,1
|
|
20240909,140800,645694940,9290,9290,9290,9290,10
|
|
20240909,140700,645602040,9290,9290,9290,9290,1
|
|
20240909,140600,645592750,9350,9350,9350,9350,1
|
|
20240909,140500,645583400,9300,9300,9300,9300,161
|
|
20240909,140400,644086100,9350,9350,9350,9350,0
|
|
20240909,140300,644086100,9350,9350,9350,9350,1
|
|
20240909,140200,644076750,9350,9350,9350,9350,0
|
|
20240909,140100,644076750,9350,9330,9350,9330,64
|
|
20240909,140000,643478380,9350,9350,9350,9350,232
|
|
20240909,135900,641309180,9350,9300,9350,9300,2424
|
|
20240909,135800,618645980,9350,9350,9350,9350,1
|
|
20240909,135700,618636630,9300,9300,9300,9300,439
|
|
20240909,135600,614553930,9300,9310,9310,9300,226
|
|
20240909,135500,612451280,9310,9300,9310,9300,364
|
|
20240909,135400,609065720,9350,9350,9350,9350,5
|
|
20240909,135300,609018970,9350,9310,9350,9300,311
|
|
20240909,135200,606124480,9320,9320,9320,9320,31
|
|
20240909,135100,605835560,9330,9330,9330,9330,0
|
|
20240909,135000,605835560,9330,9310,9330,9310,36
|
|
20240909,134900,605500280,9310,9310,9310,9310,5
|
|
20240909,134800,605453730,9310,9340,9340,9310,110
|
|
20240909,134700,604428620,9340,9340,9350,9340,31
|
|
20240909,134600,604139030,9370,9370,9370,9370,0
|
|
20240909,134500,604139030,9370,9350,9370,9350,63
|
|
20240909,134400,603548860,9370,9350,9370,9340,121
|
|
20240909,134300,602418540,9340,9340,9340,9340,339
|
|
20240909,134200,599252280,9340,9320,9340,9320,115
|
|
20240909,134100,598180060,9320,9320,9320,9320,250
|
|
20240909,134000,595850060,9320,9300,9320,9300,80
|
|
20240909,133900,595106020,9300,9300,9300,9300,0
|
|
20240909,133800,595106020,9300,9320,9320,9300,268
|
|
20240909,133700,592613260,9310,9300,9310,9300,326
|
|
20240909,133600,589578700,9300,9300,9300,9300,0
|
|
20240909,133500,589578700,9300,9300,9300,9300,0
|
|
20240909,133400,589578700,9300,9300,9300,9300,0
|
|
20240909,133300,589578700,9300,9300,9300,9300,55
|
|
20240909,133200,589067200,9300,9320,9320,9300,434
|
|
20240909,133100,585030960,9270,9250,9270,9250,49
|
|
20240909,133000,584577330,9250,9280,9280,9250,1800
|
|
20240909,132900,567905420,9280,9320,9320,9270,607
|
|
20240909,132800,562271880,9320,9320,9320,9320,3
|
|
20240909,132700,562243920,9320,9320,9320,9320,0
|
|
20240909,132600,562243920,9320,9320,9320,9320,71
|
|
20240909,132500,561582200,9330,9330,9330,9330,0
|
|
20240909,132400,561582200,9330,9330,9330,9330,2
|
|
20240909,132300,561563540,9320,9320,9320,9320,0
|
|
20240909,132200,561563540,9320,9320,9320,9320,0
|
|
20240909,132100,561563540,9320,9320,9320,9320,0
|
|
20240909,132000,561563540,9320,9320,9320,9320,0
|
|
20240909,131900,561563540,9320,9320,9320,9320,0
|
|
20240909,131800,561563540,9320,9320,9320,9320,0
|
|
20240909,131700,561563540,9320,9340,9340,9320,61
|
|
20240909,131600,560994160,9360,9360,9360,9360,108
|
|
20240909,131500,559983280,9340,9340,9340,9340,2
|
|
20240909,131400,559964600,9340,9340,9340,9340,1
|
|
20240909,131300,559955260,9340,9340,9340,9340,2
|
|
20240909,131200,559936580,9350,9360,9360,9350,236
|
|
20240909,131100,557729880,9360,9350,9360,9350,159
|
|
20240909,131000,556243140,9320,9320,9320,9320,0
|
|
20240909,130900,556243140,9320,9320,9320,9320,0
|
|
20240909,130800,556243140,9320,9320,9320,9320,2
|
|
20240909,130700,556224500,9360,9360,9360,9360,0
|
|
20240909,130600,556224500,9360,9360,9360,9360,30
|
|
20240909,130500,555943700,9360,9360,9360,9360,1
|
|
20240909,130400,555934340,9350,9310,9350,9310,203
|
|
20240909,130300,554038290,9350,9350,9350,9350,83
|
|
20240909,130200,553262240,9350,9350,9350,9350,2
|
|
20240909,130100,553243540,9340,9330,9340,9330,332
|
|
20240909,130000,550143890,9340,9340,9340,9340,1
|
|
20240909,125900,550134550,9340,9320,9340,9320,636
|
|
20240909,125800,544201170,9310,9310,9310,9310,0
|
|
20240909,125700,544201170,9310,9310,9310,9310,122
|
|
20240909,125600,543065350,9310,9280,9310,9280,244
|
|
20240909,125500,540800400,9300,9290,9300,9290,125
|
|
20240909,125400,539639140,9310,9300,9310,9300,401
|
|
20240909,125300,535909830,9300,9300,9300,9300,1
|
|
20240909,125200,535900530,9280,9280,9280,9280,200
|
|
20240909,125100,534044530,9300,9300,9300,9300,0
|
|
20240909,125000,534044530,9300,9260,9300,9260,203
|
|
20240909,124900,532164630,9310,9270,9310,9270,152
|
|
20240909,124800,530755550,9310,9310,9310,9310,2
|
|
20240909,124700,530736930,9270,9270,9310,9270,33
|
|
20240909,124600,530430980,9310,9270,9310,9270,148
|
|
20240909,124500,529058980,9310,9280,9310,9280,169
|
|
20240909,124400,527488680,9290,9280,9290,9280,239
|
|
20240909,124300,525270750,9280,9270,9280,9270,52
|
|
20240909,124200,524788700,9280,9270,9280,9270,12
|
|
20240909,124100,524677450,9280,9280,9280,9280,1
|
|
20240909,124000,524668170,9240,9240,9240,9240,1
|
|
20240909,123900,524658930,9280,9240,9290,9240,189
|
|
20240909,123800,522905560,9290,9300,9300,9240,17
|
|
20240909,123700,522748370,9250,9250,9250,9240,210
|
|
20240909,123600,520806530,9250,9300,9300,9250,70
|
|
20240909,123500,520156300,9290,9290,9290,9290,215
|
|
20240909,123400,518158950,9280,9280,9280,9280,44
|
|
20240909,123300,517750630,9280,9270,9290,9270,46
|
|
20240909,123200,517323880,9270,9270,9270,9270,226
|
|
20240909,123100,515228860,9270,9270,9270,9270,6
|
|
20240909,123000,515173240,9220,9220,9220,9220,0
|
|
20240909,122900,515173240,9220,9220,9220,9220,2
|
|
20240909,122800,515154800,9220,9220,9220,9220,0
|
|
20240909,122700,515154800,9220,9220,9220,9220,0
|
|
20240909,122600,515154800,9220,9220,9220,9220,0
|
|
20240909,122500,515154800,9220,9220,9220,9220,100
|
|
20240909,122400,514232800,9200,9240,9240,9200,1000
|
|
20240909,122300,505015540,9250,9270,9270,9250,214
|
|
20240909,122200,503035350,9270,9270,9270,9270,16
|
|
20240909,122100,502887030,9280,9280,9280,9280,0
|
|
20240909,122000,502887030,9280,9280,9280,9280,150
|
|
20240909,121900,501495030,9290,9290,9290,9290,50
|
|
20240909,121800,501030530,9300,9300,9300,9300,1
|
|
20240909,121700,501021230,9300,9300,9300,9300,30
|
|
20240909,121600,500742230,9300,9300,9300,9300,0
|
|
20240909,121500,500742230,9300,9300,9300,9300,1
|
|
20240909,121400,500732930,9300,9300,9300,9300,2
|
|
20240909,121300,500714330,9300,9300,9300,9300,0
|
|
20240909,121200,500714330,9300,9300,9300,9300,0
|
|
20240909,121100,500714330,9300,9300,9300,9300,0
|
|
20240909,121000,500714330,9300,9300,9300,9300,0
|
|
20240909,120900,500714330,9300,9300,9300,9300,0
|
|
20240909,120800,500714330,9300,9300,9300,9300,1
|
|
20240909,120700,500705030,9260,9270,9270,9260,115
|
|
20240909,120600,499639940,9270,9290,9290,9270,14
|
|
20240909,120500,499510080,9290,9290,9290,9290,5
|
|
20240909,120400,499463630,9300,9300,9300,9300,1
|
|
20240909,120300,499454330,9320,9320,9320,9320,0
|
|
20240909,120200,499454330,9320,9320,9320,9320,0
|
|
20240909,120100,499454330,9320,9320,9320,9320,0
|
|
20240909,120000,499454330,9320,9320,9320,9320,0
|
|
20240909,115900,499454330,9320,9320,9320,9320,0
|
|
20240909,115800,499454330,9320,9310,9320,9310,46
|
|
20240909,115700,499026060,9300,9300,9300,9300,0
|
|
20240909,115600,499026060,9300,9300,9300,9300,1
|
|
20240909,115500,499016760,9300,9320,9320,9300,13
|
|
20240909,115400,498895630,9340,9340,9340,9340,0
|
|
20240909,115300,498895630,9340,9340,9340,9340,0
|
|
20240909,115200,498895630,9340,9340,9340,9340,0
|
|
20240909,115100,498895630,9340,9340,9340,9340,0
|
|
20240909,115000,498895630,9340,9340,9340,9340,0
|
|
20240909,114900,498895630,9340,9340,9340,9340,0
|
|
20240909,114800,498895630,9340,9340,9340,9340,0
|
|
20240909,114700,498895630,9340,9350,9350,9330,727
|
|
20240909,114600,492111950,9350,9350,9380,9330,272
|
|
20240909,114500,489570960,9370,9360,9380,9360,8
|
|
20240909,114400,489496020,9350,9340,9350,9340,229
|
|
20240909,114300,487357120,9340,9270,9340,9260,1557
|
|
20240909,114200,472878480,9260,9260,9260,9260,0
|
|
20240909,114100,472878480,9260,9260,9260,9260,0
|
|
20240909,114000,472878480,9260,9300,9300,9260,59
|
|
20240909,113900,472331750,9300,9300,9300,9300,0
|
|
20240909,113800,472331750,9300,9300,9300,9300,1
|
|
20240909,113700,472322450,9300,9300,9300,9300,0
|
|
20240909,113600,472322450,9300,9260,9300,9260,21
|
|
20240909,113500,472127950,9310,9310,9310,9310,73
|
|
20240909,113400,471448320,9310,9260,9310,9260,31
|
|
20240909,113300,471161210,9260,9260,9260,9260,0
|
|
20240909,113200,471161210,9260,9260,9260,9260,0
|
|
20240909,113100,471161210,9260,9260,9260,9260,0
|
|
20240909,113000,471161210,9260,9260,9260,9260,0
|
|
20240909,112900,471161210,9260,9310,9310,9260,569
|
|
20240909,112800,465888010,9310,9310,9310,9300,151
|
|
20240909,112700,464483200,9300,9280,9300,9280,796
|
|
20240909,112600,457087910,9280,9280,9280,9280,0
|
|
20240909,112500,457087910,9280,9280,9280,9280,2
|
|
20240909,112400,457069350,9280,9280,9280,9280,0
|
|
20240909,112300,457069350,9280,9280,9280,9280,0
|
|
20240909,112200,457069350,9280,9280,9280,9250,369
|
|
20240909,112100,453655440,9290,9290,9290,9290,40
|
|
20240909,112000,453283840,9300,9300,9300,9300,0
|
|
20240909,111900,453283840,9300,9300,9300,9300,1
|
|
20240909,111800,453274540,9300,9300,9300,9300,10
|
|
20240909,111700,453181540,9300,9300,9300,9300,181
|
|
20240909,111600,451498240,9300,9300,9300,9300,308
|
|
20240909,111500,448633840,9300,9300,9300,9300,0
|
|
20240909,111400,448633840,9300,9300,9300,9300,0
|
|
20240909,111300,448633840,9300,9300,9300,9300,108
|
|
20240909,111200,447629440,9300,9300,9300,9300,1
|
|
20240909,111100,447620140,9290,9290,9290,9290,20
|
|
20240909,111000,447434340,9290,9290,9290,9290,0
|
|
20240909,110900,447434340,9290,9290,9290,9290,0
|
|
20240909,110800,447434340,9290,9290,9290,9290,0
|
|
20240909,110700,447434340,9290,9300,9300,9290,610
|
|
20240909,110600,441761770,9290,9300,9300,9290,4
|
|
20240909,110500,441724590,9290,9290,9290,9290,5
|
|
20240909,110400,441678140,9300,9310,9310,9300,150
|
|
20240909,110300,440282640,9310,9290,9310,9290,327
|
|
20240909,110200,437242110,9240,9240,9240,9240,118
|
|
20240909,110100,436151790,9300,9300,9300,9300,100
|
|
20240909,110000,435221790,9300,9300,9300,9300,237
|
|
20240909,105900,433017690,9300,9300,9300,9300,116
|
|
20240909,105800,431938890,9300,9280,9300,9280,496
|
|
20240909,105700,427330160,9280,9280,9280,9280,0
|
|
20240909,105600,427330160,9280,9280,9280,9280,1
|
|
20240909,105500,427320880,9210,9210,9210,9210,1
|
|
20240909,105400,427311670,9290,9230,9290,9230,2376
|
|
20240909,105300,405270570,9170,9180,9180,9170,315
|
|
20240909,105200,402380730,9240,9220,9240,9220,112
|
|
20240909,105100,401347060,9180,9220,9220,9170,150
|
|
20240909,105000,399967750,9170,9170,9170,9170,10
|
|
20240909,104900,399876050,9170,9210,9210,9170,109
|
|
20240909,104800,398872200,9160,9160,9160,9160,0
|
|
20240909,104700,398872200,9160,9200,9200,9160,776
|
|
20240909,104600,391757570,9240,9240,9240,9240,0
|
|
20240909,104500,391757570,9240,9240,9240,9240,0
|
|
20240909,104400,391757570,9240,9240,9240,9240,0
|
|
20240909,104300,391757570,9240,9240,9240,9240,1
|
|
20240909,104200,391748330,9250,9250,9250,9250,1
|
|
20240909,104100,391739080,9160,9190,9190,9160,550
|
|
20240909,104000,386694120,9190,9190,9190,9190,113
|
|
20240909,103900,385655650,9190,9250,9250,9190,2993
|
|
20240909,103800,358084750,9210,9250,9250,9210,154
|
|
20240909,103700,356660370,9250,9230,9250,9210,318
|
|
20240909,103600,353725820,9190,9190,9190,9190,0
|
|
20240909,103500,353725820,9190,9190,9190,9190,20
|
|
20240909,103400,353542020,9190,9190,9190,9190,60
|
|
20240909,103300,352990620,9190,9190,9190,9190,485
|
|
20240909,103200,348533470,9190,9190,9190,9190,7
|
|
20240909,103100,348469140,9200,9200,9200,9200,100
|
|
20240909,103000,347549140,9190,9190,9190,9190,20
|
|
20240909,102900,347365340,9190,9190,9190,9190,1
|
|
20240909,102800,347356150,9200,9200,9200,9200,100
|
|
20240909,102700,346436150,9190,9190,9190,9190,0
|
|
20240909,102600,346436150,9190,9190,9190,9190,0
|
|
20240909,102500,346436150,9190,9200,9200,9190,487
|
|
20240909,102400,341960530,9220,9220,9220,9220,149
|
|
20240909,102300,340586750,9200,9210,9210,9200,118
|
|
20240909,102200,339500950,9200,9210,9210,9200,2
|
|
20240909,102100,339482540,9210,9210,9210,9210,0
|
|
20240909,102000,339482540,9210,9210,9210,9210,10
|
|
20240909,101900,339390440,9210,9210,9210,9200,185
|
|
20240909,101800,337688380,9200,9200,9200,9200,400
|
|
20240909,101700,334008380,9220,9220,9220,9220,1
|
|
20240909,101600,333999160,9210,9210,9210,9210,0
|
|
20240909,101500,333999160,9210,9210,9210,9210,36
|
|
20240909,101400,333667600,9210,9210,9210,9210,0
|
|
20240909,101300,333667600,9210,9210,9210,9210,2
|
|
20240909,101200,333649180,9210,9210,9210,9210,20
|
|
20240909,101100,333464980,9200,9200,9200,9200,10
|
|
20240909,101000,333372980,9200,9200,9200,9200,0
|
|
20240909,100900,333372980,9200,9200,9200,9200,0
|
|
20240909,100800,333372980,9200,9200,9200,9200,140
|
|
20240909,100700,332084980,9200,9200,9200,9200,22
|
|
20240909,100600,331882580,9200,9200,9200,9200,605
|
|
20240909,100500,326316580,9250,9250,9250,9250,0
|
|
20240909,100400,326316580,9250,9250,9250,9250,1
|
|
20240909,100300,326307330,9190,9190,9190,9190,100
|
|
20240909,100200,325388330,9190,9190,9190,9190,0
|
|
20240909,100100,325388330,9190,9190,9190,9190,10
|
|
20240909,100000,325296430,9190,9200,9200,9190,36
|
|
20240909,095900,324965380,9250,9250,9250,9250,5
|
|
20240909,095800,324919130,9200,9200,9200,9200,0
|
|
20240909,095700,324919130,9200,9200,9200,9200,118
|
|
20240909,095600,323833530,9200,9200,9200,9200,4
|
|
20240909,095500,323796730,9200,9200,9200,9200,0
|
|
20240909,095400,323796730,9200,9200,9200,9200,4
|
|
20240909,095300,323759930,9200,9210,9220,9200,1184
|
|
20240909,095200,312856680,9210,9210,9210,9210,71
|
|
20240909,095100,312202770,9220,9230,9230,9220,306
|
|
20240909,095000,309380600,9230,9270,9270,9230,3
|
|
20240909,094900,309352870,9250,9250,9250,9250,70
|
|
20240909,094800,308705370,9270,9270,9280,9270,1381
|
|
20240909,094700,295902840,9220,9270,9270,9220,24
|
|
20240909,094600,295680460,9220,9220,9220,9220,133
|
|
20240909,094500,294454200,9220,9220,9220,9220,80
|
|
20240909,094400,293716600,9230,9240,9240,9230,131
|
|
20240909,094300,292506750,9240,9250,9250,9240,328
|
|
20240909,094200,289473980,9270,9280,9280,9270,123
|
|
20240909,094100,288333720,9270,9270,9270,9250,100
|
|
20240909,094000,287406740,9270,9270,9270,9270,197
|
|
20240909,093900,285580550,9270,9270,9270,9270,0
|
|
20240909,093800,285580550,9270,9270,9270,9270,4
|
|
20240909,093700,285543470,9240,9240,9240,9240,2
|
|
20240909,093600,285524990,9240,9270,9270,9240,103
|
|
20240909,093500,284571450,9250,9250,9250,9250,50
|
|
20240909,093400,284108950,9240,9260,9290,9240,834
|
|
20240909,093300,276375390,9260,9240,9260,9230,239
|
|
20240909,093200,274167480,9240,9250,9250,9230,190
|
|
20240909,093100,272413750,9250,9250,9250,9250,1
|
|
20240909,093000,272404500,9260,9260,9260,9260,18
|
|
20240909,092900,272237820,9270,9230,9270,9230,392
|
|
20240909,092800,268615120,9200,9250,9250,9200,30
|
|
20240909,092700,268337670,9190,9200,9200,9190,27
|
|
20240909,092600,268089340,9190,9190,9190,9190,325
|
|
20240909,092500,265102590,9190,9210,9250,9190,802
|
|
20240909,092400,257716150,9210,9260,9260,9210,247
|
|
20240909,092300,255433370,9250,9230,9250,9230,157
|
|
20240909,092200,253981190,9280,9250,9280,9250,27
|
|
20240909,092100,253731080,9280,9190,9280,9190,2883
|
|
20240909,092000,227089940,9190,9190,9190,9190,1
|
|
20240909,091900,227080750,9190,9150,9190,9120,602
|
|
20240909,091800,221585140,9200,9200,9200,9200,0
|
|
20240909,091700,221585140,9200,9130,9200,9130,64
|
|
20240909,091600,220997740,9120,9130,9130,9120,119
|
|
20240909,091500,219912340,9210,9210,9210,9210,1
|
|
20240909,091400,219903130,9210,9140,9210,9110,1142
|
|
20240909,091300,209467530,9140,9180,9180,9140,1155
|
|
20240909,091200,198893490,9210,9140,9210,9140,978
|
|
20240909,091100,189922210,9140,9120,9140,9050,595
|
|
20240909,091000,184519880,9110,9100,9110,9100,29
|
|
20240909,090900,184255750,9100,9140,9140,9090,486
|
|
20240909,090800,179832190,9150,9140,9170,9140,60
|
|
20240909,090700,179283150,9140,9140,9180,9130,1505
|
|
20240909,090600,165509810,9100,9160,9160,9100,113
|
|
20240909,090500,164475940,9100,9140,9170,9100,788
|
|
20240909,090400,157288080,9140,9060,9140,9050,734
|
|
20240909,090300,150635660,9060,9180,9180,9050,1848
|
|
20240909,090200,133865400,9180,9270,9270,9180,799
|
|
20240909,090100,126514430,9190,9050,9250,9030,5329
|
|
20240909,090000,77821270,9150,8910,9150,8910,8721
|