722 lines
36 KiB
CSV
722 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,205900,6996900700,5020,5020,5020,5020,33936
|
|
20240902,205800,6996900700,5020,5020,5020,5020,0
|
|
20240902,205700,6996900700,5020,5020,5020,5020,0
|
|
20240902,205600,6996900700,5020,5020,5020,5020,0
|
|
20240902,205500,6996900700,5020,5020,5020,5020,0
|
|
20240902,205400,6996900700,5020,5020,5020,5020,0
|
|
20240902,205300,6996900700,5020,5020,5020,5020,0
|
|
20240902,205200,6996900700,5020,5020,5020,5020,0
|
|
20240902,205100,6996900700,5020,5020,5020,5020,0
|
|
20240902,205000,6996900700,5020,5020,5020,5020,0
|
|
20240902,204900,6996900700,5020,5020,5020,5020,0
|
|
20240902,204800,6996900700,5020,5020,5020,5020,0
|
|
20240902,204700,6996900700,5020,5020,5020,5020,0
|
|
20240902,204600,6996900700,5020,5020,5020,5020,0
|
|
20240902,204500,6996900700,5020,5020,5020,5020,0
|
|
20240902,204400,6996900700,5020,5020,5020,5020,0
|
|
20240902,204300,6996900700,5020,5020,5020,5020,0
|
|
20240902,204200,6996900700,5020,5020,5020,5020,0
|
|
20240902,204100,6996900700,5020,5020,5020,5020,0
|
|
20240902,204000,6996900700,5020,5020,5020,5020,0
|
|
20240902,203900,6996900700,5020,5020,5020,5020,0
|
|
20240902,203800,6996900700,5020,5020,5020,5020,0
|
|
20240902,203700,6996900700,5020,5020,5020,5020,0
|
|
20240902,203600,6996900700,5020,5020,5020,5020,0
|
|
20240902,203500,6996900700,5020,5020,5020,5020,0
|
|
20240902,203400,6996900700,5020,5020,5020,5020,0
|
|
20240902,203300,6996900700,5020,5020,5020,5020,0
|
|
20240902,203200,6996900700,5020,5020,5020,5020,0
|
|
20240902,203100,6996900700,5020,5020,5020,5020,0
|
|
20240902,203000,6996900700,5020,5020,5020,5020,0
|
|
20240902,202900,6996900700,5020,5020,5020,5020,33936
|
|
20240902,202800,6996900700,5020,5020,5020,5020,0
|
|
20240902,202700,6996900700,5020,5020,5020,5020,0
|
|
20240902,202600,6996900700,5020,5020,5020,5020,0
|
|
20240902,202500,6996900700,5020,5020,5020,5020,0
|
|
20240902,202400,6996900700,5020,5020,5020,5020,0
|
|
20240902,202300,6996900700,5020,5020,5020,5020,0
|
|
20240902,202200,6996900700,5020,5020,5020,5020,0
|
|
20240902,202100,6996900700,5020,5020,5020,5020,0
|
|
20240902,202000,6996900700,5020,5020,5020,5020,0
|
|
20240902,201900,6996900700,5020,5020,5020,5020,0
|
|
20240902,201800,6996900700,5020,5020,5020,5020,0
|
|
20240902,201700,6996900700,5020,5020,5020,5020,0
|
|
20240902,201600,6996900700,5020,5020,5020,5020,0
|
|
20240902,201500,6996900700,5020,5020,5020,5020,0
|
|
20240902,201400,6996900700,5020,5020,5020,5020,0
|
|
20240902,201300,6996900700,5020,5020,5020,5020,0
|
|
20240902,201200,6996900700,5020,5020,5020,5020,0
|
|
20240902,201100,6996900700,5020,5020,5020,5020,0
|
|
20240902,201000,6996900700,5020,5020,5020,5020,0
|
|
20240902,200900,6996900700,5020,5020,5020,5020,0
|
|
20240902,200800,6996900700,5020,5020,5020,5020,0
|
|
20240902,200700,6996900700,5020,5020,5020,5020,0
|
|
20240902,200600,6996900700,5020,5020,5020,5020,0
|
|
20240902,200500,6996900700,5020,5020,5020,5020,0
|
|
20240902,200400,6996900700,5020,5020,5020,5020,0
|
|
20240902,200300,6996900700,5020,5020,5020,5020,0
|
|
20240902,200200,6996900700,5020,5020,5020,5020,0
|
|
20240902,200100,6996900700,5020,5020,5020,5020,0
|
|
20240902,200000,6996900700,5020,5020,5020,5020,0
|
|
20240902,195900,6996900700,5020,5020,5020,5020,33936
|
|
20240902,195800,6996900700,5020,5020,5020,5020,0
|
|
20240902,195700,6996900700,5020,5020,5020,5020,0
|
|
20240902,195600,6996900700,5020,5020,5020,5020,0
|
|
20240902,195500,6996900700,5020,5020,5020,5020,0
|
|
20240902,195400,6996900700,5020,5020,5020,5020,0
|
|
20240902,195300,6996900700,5020,5020,5020,5020,0
|
|
20240902,195200,6996900700,5020,5020,5020,5020,0
|
|
20240902,195100,6996900700,5020,5020,5020,5020,0
|
|
20240902,195000,6996900700,5020,5020,5020,5020,0
|
|
20240902,194900,6996900700,5020,5020,5020,5020,0
|
|
20240902,194800,6996900700,5020,5020,5020,5020,0
|
|
20240902,194700,6996900700,5020,5020,5020,5020,0
|
|
20240902,194600,6996900700,5020,5020,5020,5020,0
|
|
20240902,194500,6996900700,5020,5020,5020,5020,0
|
|
20240902,194400,6996900700,5020,5020,5020,5020,0
|
|
20240902,194300,6996900700,5020,5020,5020,5020,0
|
|
20240902,194200,6996900700,5020,5020,5020,5020,0
|
|
20240902,194100,6996900700,5020,5020,5020,5020,0
|
|
20240902,194000,6996900700,5020,5020,5020,5020,0
|
|
20240902,193900,6996900700,5020,5020,5020,5020,0
|
|
20240902,193800,6996900700,5020,5020,5020,5020,0
|
|
20240902,193700,6996900700,5020,5020,5020,5020,0
|
|
20240902,193600,6996900700,5020,5020,5020,5020,0
|
|
20240902,193500,6996900700,5020,5020,5020,5020,0
|
|
20240902,193400,6996900700,5020,5020,5020,5020,0
|
|
20240902,193300,6996900700,5020,5020,5020,5020,0
|
|
20240902,193200,6996900700,5020,5020,5020,5020,0
|
|
20240902,193100,6996900700,5020,5020,5020,5020,0
|
|
20240902,193000,6996900700,5020,5020,5020,5020,0
|
|
20240902,192900,6996900700,5020,5020,5020,5020,33936
|
|
20240902,192800,6996900700,5020,5020,5020,5020,0
|
|
20240902,192700,6996900700,5020,5020,5020,5020,0
|
|
20240902,192600,6996900700,5020,5020,5020,5020,0
|
|
20240902,192500,6996900700,5020,5020,5020,5020,0
|
|
20240902,192400,6996900700,5020,5020,5020,5020,0
|
|
20240902,192300,6996900700,5020,5020,5020,5020,0
|
|
20240902,192200,6996900700,5020,5020,5020,5020,0
|
|
20240902,192100,6996900700,5020,5020,5020,5020,0
|
|
20240902,192000,6996900700,5020,5020,5020,5020,0
|
|
20240902,191900,6996900700,5020,5020,5020,5020,0
|
|
20240902,191800,6996900700,5020,5020,5020,5020,0
|
|
20240902,191700,6996900700,5020,5020,5020,5020,0
|
|
20240902,191600,6996900700,5020,5020,5020,5020,0
|
|
20240902,191500,6996900700,5020,5020,5020,5020,0
|
|
20240902,191400,6996900700,5020,5020,5020,5020,0
|
|
20240902,191300,6996900700,5020,5020,5020,5020,0
|
|
20240902,191200,6996900700,5020,5020,5020,5020,0
|
|
20240902,191100,6996900700,5020,5020,5020,5020,0
|
|
20240902,191000,6996900700,5020,5020,5020,5020,0
|
|
20240902,190900,6996900700,5020,5020,5020,5020,0
|
|
20240902,190800,6996900700,5020,5020,5020,5020,0
|
|
20240902,190700,6996900700,5020,5020,5020,5020,0
|
|
20240902,190600,6996900700,5020,5020,5020,5020,0
|
|
20240902,190500,6996900700,5020,5020,5020,5020,0
|
|
20240902,190400,6996900700,5020,5020,5020,5020,0
|
|
20240902,190300,6996900700,5020,5020,5020,5020,0
|
|
20240902,190200,6996900700,5020,5020,5020,5020,0
|
|
20240902,190100,6996900700,5020,5020,5020,5020,0
|
|
20240902,190000,6996900700,5020,5020,5020,5020,0
|
|
20240902,185900,6996900700,5020,5020,5020,5020,33936
|
|
20240902,185800,6996900700,5020,5020,5020,5020,0
|
|
20240902,185700,6996900700,5020,5020,5020,5020,0
|
|
20240902,185600,6996900700,5020,5020,5020,5020,0
|
|
20240902,185500,6996900700,5020,5020,5020,5020,0
|
|
20240902,185400,6996900700,5020,5020,5020,5020,0
|
|
20240902,185300,6996900700,5020,5020,5020,5020,0
|
|
20240902,185200,6996900700,5020,5020,5020,5020,0
|
|
20240902,185100,6996900700,5020,5020,5020,5020,0
|
|
20240902,185000,6996900700,5020,5020,5020,5020,0
|
|
20240902,184900,6996900700,5020,5020,5020,5020,0
|
|
20240902,184800,6996900700,5020,5020,5020,5020,0
|
|
20240902,184700,6996900700,5020,5020,5020,5020,0
|
|
20240902,184600,6996900700,5020,5020,5020,5020,0
|
|
20240902,184500,6996900700,5020,5020,5020,5020,0
|
|
20240902,184400,6996900700,5020,5020,5020,5020,0
|
|
20240902,184300,6996900700,5020,5020,5020,5020,0
|
|
20240902,184200,6996900700,5020,5020,5020,5020,0
|
|
20240902,184100,6996900700,5020,5020,5020,5020,0
|
|
20240902,184000,6996900700,5020,5020,5020,5020,0
|
|
20240902,183900,6996900700,5020,5020,5020,5020,0
|
|
20240902,183800,6996900700,5020,5020,5020,5020,0
|
|
20240902,183700,6996900700,5020,5020,5020,5020,0
|
|
20240902,183600,6996900700,5020,5020,5020,5020,0
|
|
20240902,183500,6996900700,5020,5020,5020,5020,0
|
|
20240902,183400,6996900700,5020,5020,5020,5020,0
|
|
20240902,183300,6996900700,5020,5020,5020,5020,0
|
|
20240902,183200,6996900700,5020,5020,5020,5020,0
|
|
20240902,183100,6996900700,5020,5020,5020,5020,0
|
|
20240902,183000,6996900700,5020,5020,5020,5020,0
|
|
20240902,182900,6996900700,5020,5020,5020,5020,33936
|
|
20240902,182800,6996900700,5020,5020,5020,5020,0
|
|
20240902,182700,6996900700,5020,5020,5020,5020,0
|
|
20240902,182600,6996900700,5020,5020,5020,5020,0
|
|
20240902,182500,6996900700,5020,5020,5020,5020,0
|
|
20240902,182400,6996900700,5020,5020,5020,5020,0
|
|
20240902,182300,6996900700,5020,5020,5020,5020,0
|
|
20240902,182200,6996900700,5020,5020,5020,5020,0
|
|
20240902,182100,6996900700,5020,5020,5020,5020,0
|
|
20240902,182000,6996900700,5020,5020,5020,5020,0
|
|
20240902,181900,6996900700,5020,5020,5020,5020,0
|
|
20240902,181800,6996900700,5020,5020,5020,5020,0
|
|
20240902,181700,6996900700,5020,5020,5020,5020,0
|
|
20240902,181600,6996900700,5020,5020,5020,5020,0
|
|
20240902,181500,6996900700,5020,5020,5020,5020,0
|
|
20240902,181400,6996900700,5020,5020,5020,5020,0
|
|
20240902,181300,6996900700,5020,5020,5020,5020,0
|
|
20240902,181200,6996900700,5020,5020,5020,5020,0
|
|
20240902,181100,6996900700,5020,5020,5020,5020,0
|
|
20240902,181000,6996900700,5020,5020,5020,5020,0
|
|
20240902,180900,6996900700,5020,5020,5020,5020,0
|
|
20240902,180800,6996900700,5020,5020,5020,5020,0
|
|
20240902,180700,6996900700,5020,5020,5020,5020,0
|
|
20240902,180600,6996900700,5020,5020,5020,5020,0
|
|
20240902,180500,6996900700,5020,5020,5020,5020,0
|
|
20240902,180400,6996900700,5020,5020,5020,5020,0
|
|
20240902,180300,6996900700,5020,5020,5020,5020,0
|
|
20240902,180200,6996900700,5020,5020,5020,5020,0
|
|
20240902,180100,6996900700,5020,5020,5020,5020,0
|
|
20240902,180000,6996900700,5020,5020,5020,5020,0
|
|
20240902,175900,6996900700,5020,5020,5020,5020,33936
|
|
20240902,175800,6996900700,5020,5020,5020,5020,0
|
|
20240902,175700,6996900700,5020,5020,5020,5020,0
|
|
20240902,175600,6996900700,5020,5020,5020,5020,0
|
|
20240902,175500,6996900700,5020,5020,5020,5020,0
|
|
20240902,175400,6996900700,5020,5020,5020,5020,0
|
|
20240902,175300,6996900700,5020,5020,5020,5020,0
|
|
20240902,175200,6996900700,5020,5020,5020,5020,0
|
|
20240902,175100,6996900700,5020,5020,5020,5020,0
|
|
20240902,175000,6996900700,5020,5020,5020,5020,0
|
|
20240902,174900,6996900700,5020,5020,5020,5020,0
|
|
20240902,174800,6996900700,5020,5020,5020,5020,0
|
|
20240902,174700,6996900700,5020,5020,5020,5020,0
|
|
20240902,174600,6996900700,5020,5020,5020,5020,0
|
|
20240902,174500,6996900700,5020,5020,5020,5020,0
|
|
20240902,174400,6996900700,5020,5020,5020,5020,0
|
|
20240902,174300,6996900700,5020,5020,5020,5020,0
|
|
20240902,174200,6996900700,5020,5020,5020,5020,0
|
|
20240902,174100,6996900700,5020,5020,5020,5020,0
|
|
20240902,174000,6996900700,5020,5020,5020,5020,0
|
|
20240902,173900,6996900700,5020,5020,5020,5020,0
|
|
20240902,173800,6996900700,5020,5020,5020,5020,0
|
|
20240902,173700,6996900700,5020,5020,5020,5020,0
|
|
20240902,173600,6996900700,5020,5020,5020,5020,0
|
|
20240902,173500,6996900700,5020,5020,5020,5020,0
|
|
20240902,173400,6996900700,5020,5020,5020,5020,0
|
|
20240902,173300,6996900700,5020,5020,5020,5020,0
|
|
20240902,173200,6996900700,5020,5020,5020,5020,0
|
|
20240902,173100,6996900700,5020,5020,5020,5020,0
|
|
20240902,173000,6996900700,5020,5020,5020,5020,0
|
|
20240902,172900,6996900700,5020,5020,5020,5020,33936
|
|
20240902,172800,6996900700,5020,5020,5020,5020,0
|
|
20240902,172700,6996900700,5020,5020,5020,5020,0
|
|
20240902,172600,6996900700,5020,5020,5020,5020,0
|
|
20240902,172500,6996900700,5020,5020,5020,5020,0
|
|
20240902,172400,6996900700,5020,5020,5020,5020,0
|
|
20240902,172300,6996900700,5020,5020,5020,5020,0
|
|
20240902,172200,6996900700,5020,5020,5020,5020,0
|
|
20240902,172100,6996900700,5020,5020,5020,5020,0
|
|
20240902,172000,6996900700,5020,5020,5020,5020,0
|
|
20240902,171900,6996900700,5020,5020,5020,5020,0
|
|
20240902,171800,6996900700,5020,5020,5020,5020,0
|
|
20240902,171700,6996900700,5020,5020,5020,5020,0
|
|
20240902,171600,6996900700,5020,5020,5020,5020,0
|
|
20240902,171500,6996900700,5020,5020,5020,5020,0
|
|
20240902,171400,6996900700,5020,5020,5020,5020,0
|
|
20240902,171300,6996900700,5020,5020,5020,5020,0
|
|
20240902,171200,6996900700,5020,5020,5020,5020,0
|
|
20240902,171100,6996900700,5020,5020,5020,5020,0
|
|
20240902,171000,6996900700,5020,5020,5020,5020,0
|
|
20240902,170900,6996900700,5020,5020,5020,5020,0
|
|
20240902,170800,6996900700,5020,5020,5020,5020,0
|
|
20240902,170700,6996900700,5020,5020,5020,5020,0
|
|
20240902,170600,6996900700,5020,5020,5020,5020,0
|
|
20240902,170500,6996900700,5020,5020,5020,5020,0
|
|
20240902,170400,6996900700,5020,5020,5020,5020,0
|
|
20240902,170300,6996900700,5020,5020,5020,5020,0
|
|
20240902,170200,6996900700,5020,5020,5020,5020,0
|
|
20240902,170100,6996900700,5020,5020,5020,5020,0
|
|
20240902,170000,6996900700,5020,5020,5020,5020,0
|
|
20240902,165900,6996900700,5020,5020,5020,5020,33936
|
|
20240902,165800,6996900700,5020,5020,5020,5020,0
|
|
20240902,165700,6996900700,5020,5020,5020,5020,0
|
|
20240902,165600,6996900700,5020,5020,5020,5020,0
|
|
20240902,165500,6996900700,5020,5020,5020,5020,0
|
|
20240902,165400,6996900700,5020,5020,5020,5020,0
|
|
20240902,165300,6996900700,5020,5020,5020,5020,0
|
|
20240902,165200,6996900700,5020,5020,5020,5020,0
|
|
20240902,165100,6996900700,5020,5020,5020,5020,0
|
|
20240902,165000,6996900700,5020,5020,5020,5020,0
|
|
20240902,164900,6996900700,5020,5020,5020,5020,0
|
|
20240902,164800,6996900700,5020,5020,5020,5020,0
|
|
20240902,164700,6996900700,5020,5020,5020,5020,0
|
|
20240902,164600,6996900700,5020,5020,5020,5020,0
|
|
20240902,164500,6996900700,5020,5020,5020,5020,0
|
|
20240902,164400,6996900700,5020,5020,5020,5020,0
|
|
20240902,164300,6996900700,5020,5020,5020,5020,0
|
|
20240902,164200,6996900700,5020,5020,5020,5020,0
|
|
20240902,164100,6996900700,5020,5020,5020,5020,0
|
|
20240902,164000,6996900700,5020,5020,5020,5020,0
|
|
20240902,163900,6996900700,5020,5020,5020,5020,0
|
|
20240902,163800,6996900700,5020,5020,5020,5020,0
|
|
20240902,163700,6996900700,5020,5020,5020,5020,0
|
|
20240902,163600,6996900700,5020,5020,5020,5020,0
|
|
20240902,163500,6996900700,5020,5020,5020,5020,0
|
|
20240902,163400,6996900700,5020,5020,5020,5020,0
|
|
20240902,163300,6996900700,5020,5020,5020,5020,0
|
|
20240902,163200,6996900700,5020,5020,5020,5020,0
|
|
20240902,163100,6996900700,5020,5020,5020,5020,0
|
|
20240902,163000,6996900700,5020,5020,5020,5020,0
|
|
20240902,162900,6996900700,5020,5020,5020,5020,33936
|
|
20240902,162800,6996900700,5020,5020,5020,5020,0
|
|
20240902,162700,6996900700,5020,5020,5020,5020,0
|
|
20240902,162600,6996900700,5020,5020,5020,5020,0
|
|
20240902,162500,6996900700,5020,5020,5020,5020,0
|
|
20240902,162400,6996900700,5020,5020,5020,5020,0
|
|
20240902,162300,6996900700,5020,5020,5020,5020,0
|
|
20240902,162200,6996900700,5020,5020,5020,5020,0
|
|
20240902,162100,6996900700,5020,5020,5020,5020,0
|
|
20240902,162000,6996900700,5020,5020,5020,5020,0
|
|
20240902,161900,6996900700,5020,5020,5020,5020,0
|
|
20240902,161800,6996900700,5020,5020,5020,5020,0
|
|
20240902,161700,6996900700,5020,5020,5020,5020,0
|
|
20240902,161600,6996900700,5020,5020,5020,5020,0
|
|
20240902,161500,6996900700,5020,5020,5020,5020,0
|
|
20240902,161400,6996900700,5020,5020,5020,5020,0
|
|
20240902,161300,6996900700,5020,5020,5020,5020,0
|
|
20240902,161200,6996900700,5020,5020,5020,5020,0
|
|
20240902,161100,6996900700,5020,5020,5020,5020,0
|
|
20240902,161000,6996900700,5020,5020,5020,5020,0
|
|
20240902,160900,6996900700,5020,5020,5020,5020,0
|
|
20240902,160800,6996900700,5020,5020,5020,5020,0
|
|
20240902,160700,6996900700,5020,5020,5020,5020,0
|
|
20240902,160600,6996900700,5020,5020,5020,5020,0
|
|
20240902,160500,6996900700,5020,5020,5020,5020,0
|
|
20240902,160400,6996900700,5020,5020,5020,5020,0
|
|
20240902,160300,6996900700,5020,5020,5020,5020,0
|
|
20240902,160200,6996900700,5020,5020,5020,5020,0
|
|
20240902,160100,6996900700,5020,5020,5020,5020,0
|
|
20240902,160000,6996900700,5020,5020,5020,5020,0
|
|
20240902,155900,6996900700,5020,5020,5020,5020,33936
|
|
20240902,155800,6996900700,5020,5020,5020,5020,0
|
|
20240902,155700,6996900700,5020,5020,5020,5020,0
|
|
20240902,155600,6996900700,5020,5020,5020,5020,0
|
|
20240902,155500,6996900700,5020,5020,5020,5020,0
|
|
20240902,155400,6996900700,5020,5020,5020,5020,0
|
|
20240902,155300,6996900700,5020,5020,5020,5020,0
|
|
20240902,155200,6996900700,5020,5020,5020,5020,0
|
|
20240902,155100,6996900700,5020,5020,5020,5020,0
|
|
20240902,155000,6996900700,5020,5020,5020,5020,0
|
|
20240902,154900,6996900700,5020,5020,5020,5020,0
|
|
20240902,154800,6996900700,5020,5020,5020,5020,0
|
|
20240902,154700,6996900700,5020,5020,5020,5020,0
|
|
20240902,154600,6996900700,5020,5020,5020,5020,0
|
|
20240902,154500,6996900700,5020,5020,5020,5020,0
|
|
20240902,154400,6996900700,5020,5020,5020,5020,0
|
|
20240902,154300,6996900700,5020,5020,5020,5020,0
|
|
20240902,154200,6996900700,5020,5020,5020,5020,0
|
|
20240902,154100,6996900700,5020,5020,5020,5020,0
|
|
20240902,154000,6996900700,5020,5020,5020,5020,0
|
|
20240902,153900,6996900700,5020,5020,5020,5020,0
|
|
20240902,153800,6996900700,5020,5020,5020,5020,0
|
|
20240902,153700,6996900700,5020,5020,5020,5020,0
|
|
20240902,153600,6996900700,5020,5020,5020,5020,0
|
|
20240902,153500,6996900700,5020,5020,5020,5020,0
|
|
20240902,153400,6996900700,5020,5020,5020,5020,0
|
|
20240902,153300,6996900700,5020,5020,5020,5020,0
|
|
20240902,153200,6996900700,5020,5020,5020,5020,0
|
|
20240902,153100,6996900700,5020,5020,5020,5020,0
|
|
20240902,153000,6996900700,5020,5020,5020,5020,33936
|
|
20240902,152900,6826541980,5070,5070,5070,5070,0
|
|
20240902,152800,6826541980,5070,5070,5070,5070,0
|
|
20240902,152700,6826541980,5070,5070,5070,5070,0
|
|
20240902,152600,6826541980,5070,5070,5070,5070,0
|
|
20240902,152500,6826541980,5070,5070,5070,5070,0
|
|
20240902,152400,6826541980,5070,5070,5070,5070,0
|
|
20240902,152300,6826541980,5070,5070,5070,5070,0
|
|
20240902,152200,6826541980,5070,5070,5070,5070,0
|
|
20240902,152100,6826541980,5070,5070,5070,5070,0
|
|
20240902,152000,6826541980,5070,5070,5070,5070,0
|
|
20240902,151900,6826541980,5070,5040,5080,5040,9037
|
|
20240902,151800,6780802200,5040,5040,5050,5040,1664
|
|
20240902,151700,6772404300,5040,5040,5040,5030,3395
|
|
20240902,151600,6755294700,5040,5040,5040,5030,1831
|
|
20240902,151500,6746074110,5030,5030,5030,5030,199
|
|
20240902,151400,6745073140,5030,5040,5040,5020,2278
|
|
20240902,151300,6733613560,5030,5040,5040,5030,853
|
|
20240902,151200,6729314640,5040,5030,5050,5030,8867
|
|
20240902,151100,6684677120,5040,5040,5040,5030,853
|
|
20240902,151000,6680378500,5030,5030,5040,5030,2116
|
|
20240902,150900,6669734340,5030,5040,5040,5030,1871
|
|
20240902,150800,6660322220,5030,5040,5040,5030,530
|
|
20240902,150700,6657653510,5040,5040,5050,5030,3594
|
|
20240902,150600,6639546710,5040,5040,5050,5030,619
|
|
20240902,150500,6636428620,5050,5040,5050,5040,14131
|
|
20240902,150400,6565205950,5050,5050,5050,5040,1232
|
|
20240902,150300,6558986380,5050,5060,5060,5050,596
|
|
20240902,150200,6555976570,5050,5040,5050,5040,2130
|
|
20240902,150100,6545220080,5050,5050,5060,5050,1788
|
|
20240902,150000,6536189660,5050,5040,5050,5040,2430
|
|
20240902,145900,6523920210,5040,5040,5050,5040,2627
|
|
20240902,145800,6510668610,5040,5050,5050,5040,2010
|
|
20240902,145700,6500537190,5050,5040,5050,5040,626
|
|
20240902,145600,6497381420,5040,5050,5050,5040,1140
|
|
20240902,145500,6491624920,5040,5050,5050,5040,4899
|
|
20240902,145400,6466895930,5050,5060,5060,5050,2983
|
|
20240902,145300,6451813990,5050,5050,5060,5040,5140
|
|
20240902,145200,6425863800,5050,5060,5060,5050,2393
|
|
20240902,145100,6413768830,5060,5050,5060,5050,1969
|
|
20240902,145000,6403821830,5050,5060,5060,5050,985
|
|
20240902,144900,6398847470,5050,5060,5070,5050,6666
|
|
20240902,144800,6365150900,5060,5060,5060,5060,315
|
|
20240902,144700,6363557000,5060,5060,5070,5060,718
|
|
20240902,144600,6359923780,5060,5060,5070,5060,317
|
|
20240902,144500,6358318740,5060,5070,5070,5060,742
|
|
20240902,144400,6354561090,5080,5070,5080,5070,1428
|
|
20240902,144300,6347311100,5080,5070,5080,5060,1162
|
|
20240902,144200,6341421730,5070,5070,5070,5060,1662
|
|
20240902,144100,6333001140,5070,5060,5070,5060,950
|
|
20240902,144000,6328184810,5060,5070,5070,5060,634
|
|
20240902,143900,6324974510,5060,5070,5070,5060,1112
|
|
20240902,143800,6319342790,5060,5080,5080,5060,1484
|
|
20240902,143700,6311827830,5070,5060,5070,5050,639
|
|
20240902,143600,6308590540,5060,5060,5070,5050,6970
|
|
20240902,143500,6273387480,5060,5050,5060,5050,351
|
|
20240902,143400,6271611610,5050,5060,5060,5050,524
|
|
20240902,143300,6268962430,5050,5050,5050,5050,437
|
|
20240902,143200,6266755580,5050,5060,5060,5050,3689
|
|
20240902,143100,6248124010,5060,5060,5060,5050,705
|
|
20240902,143000,6244561730,5050,5050,5060,5050,717
|
|
20240902,142900,6240935240,5050,5050,5070,5050,530
|
|
20240902,142800,6238258710,5050,5060,5060,5050,5269
|
|
20240902,142700,6211646860,5060,5060,5070,5050,2150
|
|
20240902,142600,6200772640,5060,5060,5060,5060,234
|
|
20240902,142500,6199588600,5060,5060,5070,5060,1821
|
|
20240902,142400,6190374140,5060,5060,5060,5060,308
|
|
20240902,142300,6188815660,5060,5060,5060,5060,699
|
|
20240902,142200,6185278720,5060,5050,5070,5050,911
|
|
20240902,142100,6180670590,5060,5060,5060,5050,782
|
|
20240902,142000,6176714680,5050,5060,5060,5050,3842
|
|
20240902,141900,6157279970,5060,5070,5070,5060,1344
|
|
20240902,141800,6150469320,5060,5070,5090,5060,1298
|
|
20240902,141700,6143882090,5080,5070,5080,5070,1020
|
|
20240902,141600,6138708790,5080,5070,5080,5070,417
|
|
20240902,141500,6136594500,5070,5070,5080,5070,312
|
|
20240902,141400,6135012640,5070,5080,5080,5070,3502
|
|
20240902,141300,6117231990,5080,5110,5110,5080,2339
|
|
20240902,141200,6105327610,5100,5080,5110,5080,3103
|
|
20240902,141100,6089509380,5080,5090,5130,5080,11060
|
|
20240902,141000,6033121580,5090,5090,5100,5090,1330
|
|
20240902,140900,6026351230,5090,5090,5100,5090,803
|
|
20240902,140800,6022261940,5090,5080,5090,5080,1817
|
|
20240902,140700,6013020030,5090,5090,5090,5080,1358
|
|
20240902,140600,6006115010,5080,5090,5090,5080,1543
|
|
20240902,140500,5998272810,5090,5080,5090,5080,1039
|
|
20240902,140400,5992988620,5080,5090,5100,5080,1711
|
|
20240902,140300,5984281150,5090,5090,5090,5080,417
|
|
20240902,140200,5982158880,5090,5090,5090,5080,403
|
|
20240902,140100,5980109640,5090,5100,5100,5090,1688
|
|
20240902,140000,5971512850,5090,5090,5090,5080,489
|
|
20240902,135900,5969026700,5100,5100,5100,5080,1896
|
|
20240902,135800,5959366360,5100,5100,5120,5100,708
|
|
20240902,135700,5955750240,5120,5070,5120,5070,2185
|
|
20240902,135600,5944602860,5110,5070,5110,5060,4064
|
|
20240902,135500,5923928630,5060,5050,5060,5050,194
|
|
20240902,135400,5922948490,5060,5050,5060,5050,1532
|
|
20240902,135300,5915200880,5050,5060,5060,5050,698
|
|
20240902,135200,5911669170,5060,5050,5060,5050,1234
|
|
20240902,135100,5905436150,5050,5050,5050,5050,535
|
|
20240902,135000,5902734400,5050,5060,5060,5050,1199
|
|
20240902,134900,5896678870,5060,5050,5060,5050,3641
|
|
20240902,134800,5878269170,5050,5050,5050,5050,342
|
|
20240902,134700,5876542070,5050,5070,5070,5050,1213
|
|
20240902,134600,5870405240,5060,5050,5060,5050,450
|
|
20240902,134500,5868128890,5050,5060,5060,5050,1127
|
|
20240902,134400,5862432450,5050,5050,5060,5050,446
|
|
20240902,134300,5860178080,5050,5060,5060,5050,1544
|
|
20240902,134200,5852378340,5060,5060,5060,5050,3053
|
|
20240902,134100,5836931910,5050,5060,5060,5050,2471
|
|
20240902,134000,5824440100,5060,5060,5060,5060,3165
|
|
20240902,133900,5808425200,5060,5070,5070,5060,290
|
|
20240902,133800,5806957200,5070,5060,5070,5060,3794
|
|
20240902,133700,5787757350,5070,5070,5070,5070,472
|
|
20240902,133600,5785364310,5070,5060,5070,5060,2191
|
|
20240902,133500,5774274540,5070,5080,5080,5060,724
|
|
20240902,133400,5770603330,5120,5060,5120,5050,2814
|
|
20240902,133300,5756351340,5050,5060,5060,5050,1604
|
|
20240902,133200,5748235740,5060,5060,5070,5060,1814
|
|
20240902,133100,5739056880,5060,5060,5070,5060,1020
|
|
20240902,133000,5733895660,5060,5070,5070,5050,6969
|
|
20240902,132900,5698632070,5070,5060,5070,5060,2553
|
|
20240902,132800,5685705470,5060,5060,5070,5060,461
|
|
20240902,132700,5683370730,5070,5060,5070,5060,857
|
|
20240902,132600,5679030460,5060,5070,5070,5060,1260
|
|
20240902,132500,5672645990,5070,5070,5070,5060,2235
|
|
20240902,132400,5661328550,5070,5070,5080,5070,3612
|
|
20240902,132300,5643015230,5080,5070,5080,5070,1749
|
|
20240902,132200,5634140900,5070,5080,5090,5070,3652
|
|
20240902,132100,5615592110,5080,5090,5090,5080,89
|
|
20240902,132000,5615139890,5090,5080,5090,5080,554
|
|
20240902,131900,5612325390,5080,5080,5080,5080,0
|
|
20240902,131800,5612325390,5080,5070,5090,5070,835
|
|
20240902,131700,5608091570,5080,5080,5080,5070,513
|
|
20240902,131600,5605485640,5080,5090,5090,5080,922
|
|
20240902,131500,5600801870,5080,5070,5080,5070,558
|
|
20240902,131400,5597969140,5070,5070,5070,5070,1278
|
|
20240902,131300,5591489680,5070,5090,5100,5060,17758
|
|
20240902,131200,5501425060,5090,5100,5110,5090,196
|
|
20240902,131100,5500427360,5090,5110,5110,5090,7693
|
|
20240902,131000,5461226570,5120,5120,5120,5120,2
|
|
20240902,130900,5461216330,5110,5120,5120,5110,115
|
|
20240902,130800,5460628580,5110,5120,5120,5110,182
|
|
20240902,130700,5459698400,5120,5110,5120,5110,1051
|
|
20240902,130600,5454327460,5110,5120,5120,5110,284
|
|
20240902,130500,5452876200,5120,5120,5120,5120,217
|
|
20240902,130400,5451765160,5130,5120,5130,5120,2302
|
|
20240902,130300,5439978910,5120,5130,5130,5120,210
|
|
20240902,130200,5438901710,5130,5130,5130,5130,0
|
|
20240902,130100,5438901710,5130,5120,5130,5120,26
|
|
20240902,130000,5438768580,5130,5130,5130,5120,97
|
|
20240902,125900,5438271780,5120,5120,5120,5120,1
|
|
20240902,125800,5438266660,5120,5120,5120,5120,5
|
|
20240902,125700,5438241060,5110,5110,5110,5110,487
|
|
20240902,125600,5435752490,5120,5120,5130,5120,360
|
|
20240902,125500,5433908290,5130,5120,5130,5120,521
|
|
20240902,125400,5431239780,5130,5120,5130,5120,27
|
|
20240902,125300,5431101310,5130,5140,5140,5130,197
|
|
20240902,125200,5430088750,5140,5110,5140,5110,17
|
|
20240902,125100,5430001820,5110,5130,5130,5110,1115
|
|
20240902,125000,5424284680,5130,5110,5130,5110,6019
|
|
20240902,124900,5393527310,5110,5130,5130,5110,506
|
|
20240902,124800,5390941430,5110,5110,5110,5110,415
|
|
20240902,124700,5388820780,5110,5110,5110,5110,0
|
|
20240902,124600,5388820780,5110,5110,5110,5110,513
|
|
20240902,124500,5386199350,5110,5110,5110,5110,824
|
|
20240902,124400,5381988710,5100,5130,5130,5100,9442
|
|
20240902,124300,5333747070,5130,5120,5130,5120,449
|
|
20240902,124200,5331448180,5120,5120,5120,5120,9
|
|
20240902,124100,5331402100,5130,5130,5130,5130,0
|
|
20240902,124000,5331402100,5130,5130,5130,5130,41
|
|
20240902,123900,5331191770,5130,5130,5130,5110,2115
|
|
20240902,123800,5320361820,5130,5140,5140,5120,522
|
|
20240902,123700,5317684900,5130,5130,5130,5120,1525
|
|
20240902,123600,5309864560,5140,5140,5140,5130,664
|
|
20240902,123500,5306454650,5140,5140,5140,5140,887
|
|
20240902,123400,5301895470,5140,5140,5140,5140,582
|
|
20240902,123300,5298903990,5130,5140,5140,5130,645
|
|
20240902,123200,5295591880,5150,5130,5150,5120,403
|
|
20240902,123100,5293521260,5150,5140,5150,5140,41
|
|
20240902,123000,5293310510,5120,5120,5120,5120,60
|
|
20240902,122900,5293003310,5120,5120,5130,5120,5174
|
|
20240902,122800,5266505270,5130,5130,5130,5130,194
|
|
20240902,122700,5265510050,5130,5130,5130,5130,10
|
|
20240902,122600,5265458750,5120,5120,5120,5120,100
|
|
20240902,122500,5264946750,5120,5130,5130,5120,99
|
|
20240902,122400,5264439180,5130,5130,5130,5130,1476
|
|
20240902,122300,5256867300,5130,5120,5130,5120,65
|
|
20240902,122200,5256534490,5120,5120,5130,5120,1077
|
|
20240902,122100,5251019250,5130,5130,5130,5130,0
|
|
20240902,122000,5251019250,5130,5130,5140,5120,60
|
|
20240902,121900,5250711870,5130,5140,5140,5130,286
|
|
20240902,121800,5249244640,5130,5150,5150,5130,97
|
|
20240902,121700,5248745430,5160,5130,5160,5130,1049
|
|
20240902,121600,5243340990,5130,5130,5130,5130,52
|
|
20240902,121500,5243074230,5130,5130,5130,5130,21
|
|
20240902,121400,5242966500,5130,5130,5130,5120,1014
|
|
20240902,121300,5237771380,5130,5140,5140,5130,285
|
|
20240902,121200,5236309250,5130,5130,5130,5130,1855
|
|
20240902,121100,5226793100,5130,5130,5130,5130,299
|
|
20240902,121000,5225259230,5140,5140,5140,5140,923
|
|
20240902,120900,5220515010,5140,5150,5150,5140,557
|
|
20240902,120800,5217652010,5150,5150,5150,5150,38
|
|
20240902,120700,5217456310,5150,5150,5150,5150,343
|
|
20240902,120600,5215689860,5150,5170,5170,5150,481
|
|
20240902,120500,5213208710,5170,5170,5170,5170,171
|
|
20240902,120400,5212324640,5170,5170,5170,5170,1176
|
|
20240902,120300,5206244720,5170,5160,5170,5130,936
|
|
20240902,120200,5201424410,5160,5150,5170,5150,1937
|
|
20240902,120100,5191428690,5150,5140,5150,5140,3824
|
|
20240902,120000,5171737950,5150,5130,5150,5130,14
|
|
20240902,115900,5171666100,5150,5130,5150,5130,128
|
|
20240902,115800,5171008350,5140,5140,5150,5140,269
|
|
20240902,115700,5169625670,5140,5150,5150,5140,286
|
|
20240902,115600,5168154850,5150,5160,5160,5150,41
|
|
20240902,115500,5167943680,5140,5140,5140,5140,258
|
|
20240902,115400,5166617560,5140,5160,5160,5140,5885
|
|
20240902,115300,5136305250,5160,5160,5160,5160,4121
|
|
20240902,115200,5115040890,5160,5160,5160,5140,1847
|
|
20240902,115100,5105532940,5160,5120,5160,5120,4688
|
|
20240902,115000,5081382350,5120,5120,5120,5120,60
|
|
20240902,114900,5081075150,5130,5130,5140,5130,482
|
|
20240902,114800,5078601190,5140,5120,5140,5120,798
|
|
20240902,114700,5074506320,5120,5120,5120,5120,33
|
|
20240902,114600,5074337360,5120,5120,5120,5110,64
|
|
20240902,114500,5074009930,5120,5120,5120,5120,118
|
|
20240902,114400,5073405770,5120,5110,5120,5110,445
|
|
20240902,114300,5071131810,5120,5110,5120,5110,14
|
|
20240902,114200,5071060230,5120,5120,5120,5120,22
|
|
20240902,114100,5070947590,5110,5120,5120,5110,202
|
|
20240902,114000,5069913370,5120,5140,5140,5120,85
|
|
20240902,113900,5069477040,5140,5120,5140,5120,379
|
|
20240902,113800,5067532570,5130,5140,5140,5120,471
|
|
20240902,113700,5065115000,5140,5110,5140,5110,2411
|
|
20240902,113600,5052746540,5110,5130,5130,5110,2248
|
|
20240902,113500,5041237050,5130,5140,5140,5120,1257
|
|
20240902,113400,5034788730,5130,5130,5140,5120,753
|
|
20240902,113300,5030928830,5130,5120,5130,5120,173
|
|
20240902,113200,5030041460,5120,5120,5120,5120,786
|
|
20240902,113100,5026017140,5120,5120,5120,5120,125
|
|
20240902,113000,5025377140,5110,5120,5120,5110,18
|
|
20240902,112900,5025285050,5120,5110,5130,5110,1016
|
|
20240902,112800,5020081440,5120,5130,5140,5120,523
|
|
20240902,112700,5017397340,5110,5110,5110,5110,28
|
|
20240902,112600,5017254260,5110,5110,5120,5110,540
|
|
20240902,112500,5014494490,5110,5120,5130,5110,508
|
|
20240902,112400,5011897590,5120,5120,5130,5110,628
|
|
20240902,112300,5008679040,5120,5110,5120,5110,5606
|
|
20240902,112200,4980031890,5110,5100,5110,5100,2766
|
|
20240902,112100,4965904140,5100,5090,5100,5090,794
|
|
20240902,112000,4961855770,5100,5100,5100,5100,8
|
|
20240902,111900,4961814970,5100,5090,5100,5090,363
|
|
20240902,111800,4959966680,5090,5090,5090,5090,99
|
|
20240902,111700,4959462770,5090,5110,5110,5080,3882
|
|
20240902,111600,4939687850,5110,5110,5110,5110,6
|
|
20240902,111500,4939657190,5110,5090,5110,5080,2155
|
|
20240902,111400,4928674350,5090,5090,5090,5090,114
|
|
20240902,111300,4928094090,5090,5090,5090,5080,1191
|
|
20240902,111200,4922031910,5090,5100,5100,5090,513
|
|
20240902,111100,4919416060,5100,5100,5100,5100,201
|
|
20240902,111000,4918390960,5080,5090,5100,5080,656
|
|
20240902,110900,4915055610,5090,5090,5090,5090,775
|
|
20240902,110800,4911110860,5090,5080,5090,5080,546
|
|
20240902,110700,4908331820,5080,5090,5090,5070,348
|
|
20240902,110600,4906567390,5090,5080,5090,5070,490
|
|
20240902,110500,4904081260,5070,5080,5090,5070,2500
|
|
20240902,110400,4891383400,5080,5090,5090,5080,2151
|
|
20240902,110300,4880453250,5090,5090,5090,5070,1069
|
|
20240902,110200,4875017940,5090,5090,5090,5080,1975
|
|
20240902,110100,4864984460,5090,5090,5100,5090,863
|
|
20240902,110000,4860591680,5090,5090,5090,5090,772
|
|
20240902,105900,4856662200,5090,5090,5090,5070,414
|
|
20240902,105800,4854563020,5090,5080,5090,5070,1804
|
|
20240902,105700,4845404570,5090,5080,5090,5080,7104
|
|
20240902,105600,4809315250,5080,5090,5100,5080,484
|
|
20240902,105500,4806854590,5090,5090,5090,5090,767
|
|
20240902,105400,4802950560,5090,5090,5090,5080,1224
|
|
20240902,105300,4796724600,5090,5090,5090,5080,404
|
|
20240902,105200,4794669460,5080,5100,5100,5080,426
|
|
20240902,105100,4792496920,5090,5100,5100,5080,2777
|
|
20240902,105000,4778373720,5100,5090,5100,5090,260
|
|
20240902,104900,4777049180,5090,5100,5100,5090,193
|
|
20240902,104800,4776065620,5100,5090,5100,5090,532
|
|
20240902,104700,4773353790,5090,5080,5090,5070,1148
|
|
20240902,104600,4767523030,5080,5090,5090,5070,2811
|
|
20240902,104500,4753247430,5080,5090,5090,5080,1784
|
|
20240902,104400,4744179950,5100,5100,5100,5100,92
|
|
20240902,104300,4743710750,5110,5100,5110,5080,5362
|
|
20240902,104200,4716419300,5100,5120,5120,5100,2578
|
|
20240902,104100,4703246870,5120,5110,5120,5110,3
|
|
20240902,104000,4703231520,5100,5120,5120,5100,105
|
|
20240902,103900,4702695820,5120,5120,5120,5100,21015
|
|
20240902,103800,4595465940,5130,5130,5130,5110,304
|
|
20240902,103700,4593909420,5130,5120,5130,5110,1108
|
|
20240902,103600,4588236750,5120,5130,5130,5120,31
|
|
20240902,103500,4588078020,5120,5120,5130,5120,683
|
|
20240902,103400,4584581020,5120,5120,5120,5120,781
|
|
20240902,103300,4580582300,5120,5120,5120,5120,1231
|
|
20240902,103200,4574279580,5120,5120,5130,5120,502
|
|
20240902,103100,4571707370,5130,5120,5130,5120,445
|
|
20240902,103000,4569426930,5120,5120,5120,5110,620
|
|
20240902,102900,4566257140,5120,5130,5130,5120,257
|
|
20240902,102800,4564940730,5120,5120,5120,5120,173
|
|
20240902,102700,4564054970,5120,5120,5120,5120,201
|
|
20240902,102600,4563025850,5120,5110,5120,5110,1259
|
|
20240902,102500,4556583720,5120,5110,5120,5110,3451
|
|
20240902,102400,4538946460,5120,5120,5120,5120,106
|
|
20240902,102300,4538403740,5130,5110,5130,5110,4723
|
|
20240902,102200,4514267010,5110,5120,5130,5110,8881
|
|
20240902,102100,4468775700,5130,5120,5130,5120,87
|
|
20240902,102000,4468330030,5130,5130,5130,5120,757
|
|
20240902,101900,4464454170,5120,5120,5120,5120,1230
|
|
20240902,101800,4458156570,5120,5130,5130,5120,2842
|
|
20240902,101700,4443605350,5130,5130,5130,5120,1683
|
|
20240902,101600,4434972960,5130,5120,5130,5120,974
|
|
20240902,101500,4429976850,5120,5130,5130,5120,12
|
|
20240902,101400,4429915300,5120,5120,5120,5120,194
|
|
20240902,101300,4428922020,5120,5130,5130,5120,1408
|
|
20240902,101200,4421707380,5120,5120,5120,5120,388
|
|
20240902,101100,4419720820,5120,5120,5120,5110,2186
|
|
20240902,101000,4408548690,5120,5140,5140,5120,2760
|
|
20240902,100900,4394417390,5120,5130,5130,5120,436
|
|
20240902,100800,4392181770,5110,5120,5120,5110,4652
|
|
20240902,100700,4368386980,5120,5130,5140,5120,2729
|
|
20240902,100600,4354399720,5130,5110,5130,5110,4654
|
|
20240902,100500,4330584150,5110,5150,5150,5110,6676
|
|
20240902,100400,4296359660,5140,5140,5150,5140,487
|
|
20240902,100300,4293856300,5140,5140,5140,5130,640
|
|
20240902,100200,4290566800,5150,5130,5150,5130,1258
|
|
20240902,100100,4284107800,5130,5120,5130,5120,1485
|
|
20240902,100000,4276493500,5120,5120,5120,5120,2308
|
|
20240902,095900,4264676540,5120,5110,5120,5110,1830
|
|
20240902,095800,4255310880,5130,5120,5130,5120,2540
|
|
20240902,095700,4242302390,5120,5120,5130,5120,3695
|
|
20240902,095600,4223383120,5120,5140,5150,5120,6691
|
|
20240902,095500,4189102720,5130,5130,5150,5130,3629
|
|
20240902,095400,4170485910,5130,5120,5130,5110,5471
|
|
20240902,095300,4142501450,5120,5120,5130,5120,3007
|
|
20240902,095200,4127105310,5120,5150,5150,5120,25079
|
|
20240902,095100,3998373560,5160,5160,5170,5140,8484
|
|
20240902,095000,3954659850,5170,5180,5180,5160,1767
|
|
20240902,094900,3945525750,5160,5160,5180,5160,811
|
|
20240902,094800,3941337290,5180,5170,5190,5160,3367
|
|
20240902,094700,3923938740,5190,5190,5190,5170,1099
|
|
20240902,094600,3918242030,5180,5160,5190,5160,2459
|
|
20240902,094500,3905516270,5180,5170,5180,5160,5372
|
|
20240902,094400,3877745020,5180,5170,5190,5170,1070
|
|
20240902,094300,3872206040,5180,5170,5190,5170,5544
|
|
20240902,094200,3843488130,5170,5170,5190,5160,4158
|
|
20240902,094100,3822010030,5190,5190,5190,5170,1936
|
|
20240902,094000,3811976380,5170,5180,5190,5160,2028
|
|
20240902,093900,3801484200,5160,5160,5170,5150,5639
|
|
20240902,093800,3772348180,5160,5160,5170,5150,1666
|
|
20240902,093700,3763753820,5150,5160,5170,5150,2017
|
|
20240902,093600,3753351010,5160,5190,5190,5160,8769
|
|
20240902,093500,3708020510,5190,5180,5200,5180,3714
|
|
20240902,093400,3688736080,5180,5160,5200,5160,1852
|
|
20240902,093300,3679163050,5170,5160,5180,5160,1432
|
|
20240902,093200,3671764930,5160,5150,5180,5150,1197
|
|
20240902,093100,3665584010,5140,5170,5170,5130,10635
|
|
20240902,093000,3610876690,5170,5180,5190,5170,7535
|
|
20240902,092900,3571899990,5200,5190,5200,5180,4375
|
|
20240902,092800,3549201250,5180,5200,5200,5180,2732
|
|
20240902,092700,3535016970,5200,5200,5220,5200,2716
|
|
20240902,092600,3520861080,5190,5200,5200,5190,1665
|
|
20240902,092500,3512211400,5190,5160,5190,5150,2724
|
|
20240902,092400,3498103550,5160,5180,5180,5150,7508
|
|
20240902,092300,3459365210,5170,5200,5200,5170,5528
|
|
20240902,092200,3430767440,5180,5210,5220,5180,8069
|
|
20240902,092100,3388834230,5190,5210,5220,5190,9080
|
|
20240902,092000,3341547360,5200,5190,5210,5190,4057
|
|
20240902,091900,3320465690,5190,5210,5210,5190,2924
|
|
20240902,091800,3305268110,5200,5200,5220,5190,6887
|
|
20240902,091700,3269449260,5210,5230,5240,5190,20960
|
|
20240902,091600,3160110800,5230,5200,5230,5190,21180
|
|
20240902,091500,3049741790,5190,5180,5200,5170,10106
|
|
20240902,091400,2997262850,5170,5150,5180,5130,12380
|
|
20240902,091300,2933492740,5140,5170,5170,5140,14007
|
|
20240902,091200,2861329070,5170,5190,5200,5150,8485
|
|
20240902,091100,2817414190,5180,5190,5200,5160,33159
|
|
20240902,091000,2645865570,5200,5190,5200,5180,13744
|
|
20240902,090900,2574500840,5190,5240,5250,5190,32950
|
|
20240902,090800,2402675640,5230,5230,5240,5200,11714
|
|
20240902,090700,2341552900,5230,5220,5230,5200,7833
|
|
20240902,090600,2300705080,5210,5220,5230,5200,10214
|
|
20240902,090500,2247450530,5220,5210,5230,5200,18656
|
|
20240902,090400,2150069080,5230,5260,5260,5190,50683
|
|
20240902,090300,1885301000,5250,5290,5310,5250,92768
|
|
20240902,090200,1394541210,5290,5250,5290,5240,39210
|
|
20240902,090100,1188120600,5240,5260,5270,5230,72044
|
|
20240902,090000,810040040,5250,5280,5300,5240,152209
|