722 lines
36 KiB
CSV
722 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,205900,5299045285,4645,4645,4645,4645,15565
|
|
20240909,205800,5299045285,4645,4645,4645,4645,0
|
|
20240909,205700,5299045285,4645,4645,4645,4645,0
|
|
20240909,205600,5299045285,4645,4645,4645,4645,0
|
|
20240909,205500,5299045285,4645,4645,4645,4645,0
|
|
20240909,205400,5299045285,4645,4645,4645,4645,0
|
|
20240909,205300,5299045285,4645,4645,4645,4645,0
|
|
20240909,205200,5299045285,4645,4645,4645,4645,0
|
|
20240909,205100,5299045285,4645,4645,4645,4645,0
|
|
20240909,205000,5299045285,4645,4645,4645,4645,0
|
|
20240909,204900,5299045285,4645,4645,4645,4645,0
|
|
20240909,204800,5299045285,4645,4645,4645,4645,0
|
|
20240909,204700,5299045285,4645,4645,4645,4645,0
|
|
20240909,204600,5299045285,4645,4645,4645,4645,0
|
|
20240909,204500,5299045285,4645,4645,4645,4645,0
|
|
20240909,204400,5299045285,4645,4645,4645,4645,0
|
|
20240909,204300,5299045285,4645,4645,4645,4645,0
|
|
20240909,204200,5299045285,4645,4645,4645,4645,0
|
|
20240909,204100,5299045285,4645,4645,4645,4645,0
|
|
20240909,204000,5299045285,4645,4645,4645,4645,0
|
|
20240909,203900,5299045285,4645,4645,4645,4645,0
|
|
20240909,203800,5299045285,4645,4645,4645,4645,0
|
|
20240909,203700,5299045285,4645,4645,4645,4645,0
|
|
20240909,203600,5299045285,4645,4645,4645,4645,0
|
|
20240909,203500,5299045285,4645,4645,4645,4645,0
|
|
20240909,203400,5299045285,4645,4645,4645,4645,0
|
|
20240909,203300,5299045285,4645,4645,4645,4645,0
|
|
20240909,203200,5299045285,4645,4645,4645,4645,0
|
|
20240909,203100,5299045285,4645,4645,4645,4645,0
|
|
20240909,203000,5299045285,4645,4645,4645,4645,0
|
|
20240909,202900,5299045285,4645,4645,4645,4645,15565
|
|
20240909,202800,5299045285,4645,4645,4645,4645,0
|
|
20240909,202700,5299045285,4645,4645,4645,4645,0
|
|
20240909,202600,5299045285,4645,4645,4645,4645,0
|
|
20240909,202500,5299045285,4645,4645,4645,4645,0
|
|
20240909,202400,5299045285,4645,4645,4645,4645,0
|
|
20240909,202300,5299045285,4645,4645,4645,4645,0
|
|
20240909,202200,5299045285,4645,4645,4645,4645,0
|
|
20240909,202100,5299045285,4645,4645,4645,4645,0
|
|
20240909,202000,5299045285,4645,4645,4645,4645,0
|
|
20240909,201900,5299045285,4645,4645,4645,4645,0
|
|
20240909,201800,5299045285,4645,4645,4645,4645,0
|
|
20240909,201700,5299045285,4645,4645,4645,4645,0
|
|
20240909,201600,5299045285,4645,4645,4645,4645,0
|
|
20240909,201500,5299045285,4645,4645,4645,4645,0
|
|
20240909,201400,5299045285,4645,4645,4645,4645,0
|
|
20240909,201300,5299045285,4645,4645,4645,4645,0
|
|
20240909,201200,5299045285,4645,4645,4645,4645,0
|
|
20240909,201100,5299045285,4645,4645,4645,4645,0
|
|
20240909,201000,5299045285,4645,4645,4645,4645,0
|
|
20240909,200900,5299045285,4645,4645,4645,4645,0
|
|
20240909,200800,5299045285,4645,4645,4645,4645,0
|
|
20240909,200700,5299045285,4645,4645,4645,4645,0
|
|
20240909,200600,5299045285,4645,4645,4645,4645,0
|
|
20240909,200500,5299045285,4645,4645,4645,4645,0
|
|
20240909,200400,5299045285,4645,4645,4645,4645,0
|
|
20240909,200300,5299045285,4645,4645,4645,4645,0
|
|
20240909,200200,5299045285,4645,4645,4645,4645,0
|
|
20240909,200100,5299045285,4645,4645,4645,4645,0
|
|
20240909,200000,5299045285,4645,4645,4645,4645,0
|
|
20240909,195900,5299045285,4645,4645,4645,4645,15565
|
|
20240909,195800,5299045285,4645,4645,4645,4645,0
|
|
20240909,195700,5299045285,4645,4645,4645,4645,0
|
|
20240909,195600,5299045285,4645,4645,4645,4645,0
|
|
20240909,195500,5299045285,4645,4645,4645,4645,0
|
|
20240909,195400,5299045285,4645,4645,4645,4645,0
|
|
20240909,195300,5299045285,4645,4645,4645,4645,0
|
|
20240909,195200,5299045285,4645,4645,4645,4645,0
|
|
20240909,195100,5299045285,4645,4645,4645,4645,0
|
|
20240909,195000,5299045285,4645,4645,4645,4645,0
|
|
20240909,194900,5299045285,4645,4645,4645,4645,0
|
|
20240909,194800,5299045285,4645,4645,4645,4645,0
|
|
20240909,194700,5299045285,4645,4645,4645,4645,0
|
|
20240909,194600,5299045285,4645,4645,4645,4645,0
|
|
20240909,194500,5299045285,4645,4645,4645,4645,0
|
|
20240909,194400,5299045285,4645,4645,4645,4645,0
|
|
20240909,194300,5299045285,4645,4645,4645,4645,0
|
|
20240909,194200,5299045285,4645,4645,4645,4645,0
|
|
20240909,194100,5299045285,4645,4645,4645,4645,0
|
|
20240909,194000,5299045285,4645,4645,4645,4645,0
|
|
20240909,193900,5299045285,4645,4645,4645,4645,0
|
|
20240909,193800,5299045285,4645,4645,4645,4645,0
|
|
20240909,193700,5299045285,4645,4645,4645,4645,0
|
|
20240909,193600,5299045285,4645,4645,4645,4645,0
|
|
20240909,193500,5299045285,4645,4645,4645,4645,0
|
|
20240909,193400,5299045285,4645,4645,4645,4645,0
|
|
20240909,193300,5299045285,4645,4645,4645,4645,0
|
|
20240909,193200,5299045285,4645,4645,4645,4645,0
|
|
20240909,193100,5299045285,4645,4645,4645,4645,0
|
|
20240909,193000,5299045285,4645,4645,4645,4645,0
|
|
20240909,192900,5299045285,4645,4645,4645,4645,15565
|
|
20240909,192800,5299045285,4645,4645,4645,4645,0
|
|
20240909,192700,5299045285,4645,4645,4645,4645,0
|
|
20240909,192600,5299045285,4645,4645,4645,4645,0
|
|
20240909,192500,5299045285,4645,4645,4645,4645,0
|
|
20240909,192400,5299045285,4645,4645,4645,4645,0
|
|
20240909,192300,5299045285,4645,4645,4645,4645,0
|
|
20240909,192200,5299045285,4645,4645,4645,4645,0
|
|
20240909,192100,5299045285,4645,4645,4645,4645,0
|
|
20240909,192000,5299045285,4645,4645,4645,4645,0
|
|
20240909,191900,5299045285,4645,4645,4645,4645,0
|
|
20240909,191800,5299045285,4645,4645,4645,4645,0
|
|
20240909,191700,5299045285,4645,4645,4645,4645,0
|
|
20240909,191600,5299045285,4645,4645,4645,4645,0
|
|
20240909,191500,5299045285,4645,4645,4645,4645,0
|
|
20240909,191400,5299045285,4645,4645,4645,4645,0
|
|
20240909,191300,5299045285,4645,4645,4645,4645,0
|
|
20240909,191200,5299045285,4645,4645,4645,4645,0
|
|
20240909,191100,5299045285,4645,4645,4645,4645,0
|
|
20240909,191000,5299045285,4645,4645,4645,4645,0
|
|
20240909,190900,5299045285,4645,4645,4645,4645,0
|
|
20240909,190800,5299045285,4645,4645,4645,4645,0
|
|
20240909,190700,5299045285,4645,4645,4645,4645,0
|
|
20240909,190600,5299045285,4645,4645,4645,4645,0
|
|
20240909,190500,5299045285,4645,4645,4645,4645,0
|
|
20240909,190400,5299045285,4645,4645,4645,4645,0
|
|
20240909,190300,5299045285,4645,4645,4645,4645,0
|
|
20240909,190200,5299045285,4645,4645,4645,4645,0
|
|
20240909,190100,5299045285,4645,4645,4645,4645,0
|
|
20240909,190000,5299045285,4645,4645,4645,4645,0
|
|
20240909,185900,5299045285,4645,4645,4645,4645,15565
|
|
20240909,185800,5299045285,4645,4645,4645,4645,0
|
|
20240909,185700,5299045285,4645,4645,4645,4645,0
|
|
20240909,185600,5299045285,4645,4645,4645,4645,0
|
|
20240909,185500,5299045285,4645,4645,4645,4645,0
|
|
20240909,185400,5299045285,4645,4645,4645,4645,0
|
|
20240909,185300,5299045285,4645,4645,4645,4645,0
|
|
20240909,185200,5299045285,4645,4645,4645,4645,0
|
|
20240909,185100,5299045285,4645,4645,4645,4645,0
|
|
20240909,185000,5299045285,4645,4645,4645,4645,0
|
|
20240909,184900,5299045285,4645,4645,4645,4645,0
|
|
20240909,184800,5299045285,4645,4645,4645,4645,0
|
|
20240909,184700,5299045285,4645,4645,4645,4645,0
|
|
20240909,184600,5299045285,4645,4645,4645,4645,0
|
|
20240909,184500,5299045285,4645,4645,4645,4645,0
|
|
20240909,184400,5299045285,4645,4645,4645,4645,0
|
|
20240909,184300,5299045285,4645,4645,4645,4645,0
|
|
20240909,184200,5299045285,4645,4645,4645,4645,0
|
|
20240909,184100,5299045285,4645,4645,4645,4645,0
|
|
20240909,184000,5299045285,4645,4645,4645,4645,0
|
|
20240909,183900,5299045285,4645,4645,4645,4645,0
|
|
20240909,183800,5299045285,4645,4645,4645,4645,0
|
|
20240909,183700,5299045285,4645,4645,4645,4645,0
|
|
20240909,183600,5299045285,4645,4645,4645,4645,0
|
|
20240909,183500,5299045285,4645,4645,4645,4645,0
|
|
20240909,183400,5299045285,4645,4645,4645,4645,0
|
|
20240909,183300,5299045285,4645,4645,4645,4645,0
|
|
20240909,183200,5299045285,4645,4645,4645,4645,0
|
|
20240909,183100,5299045285,4645,4645,4645,4645,0
|
|
20240909,183000,5299045285,4645,4645,4645,4645,0
|
|
20240909,182900,5299045285,4645,4645,4645,4645,15565
|
|
20240909,182800,5299045285,4645,4645,4645,4645,0
|
|
20240909,182700,5299045285,4645,4645,4645,4645,0
|
|
20240909,182600,5299045285,4645,4645,4645,4645,0
|
|
20240909,182500,5299045285,4645,4645,4645,4645,0
|
|
20240909,182400,5299045285,4645,4645,4645,4645,0
|
|
20240909,182300,5299045285,4645,4645,4645,4645,0
|
|
20240909,182200,5299045285,4645,4645,4645,4645,0
|
|
20240909,182100,5299045285,4645,4645,4645,4645,0
|
|
20240909,182000,5299045285,4645,4645,4645,4645,0
|
|
20240909,181900,5299045285,4645,4645,4645,4645,0
|
|
20240909,181800,5299045285,4645,4645,4645,4645,0
|
|
20240909,181700,5299045285,4645,4645,4645,4645,0
|
|
20240909,181600,5299045285,4645,4645,4645,4645,0
|
|
20240909,181500,5299045285,4645,4645,4645,4645,0
|
|
20240909,181400,5299045285,4645,4645,4645,4645,0
|
|
20240909,181300,5299045285,4645,4645,4645,4645,0
|
|
20240909,181200,5299045285,4645,4645,4645,4645,0
|
|
20240909,181100,5299045285,4645,4645,4645,4645,0
|
|
20240909,181000,5299045285,4645,4645,4645,4645,0
|
|
20240909,180900,5299045285,4645,4645,4645,4645,0
|
|
20240909,180800,5299045285,4645,4645,4645,4645,0
|
|
20240909,180700,5299045285,4645,4645,4645,4645,0
|
|
20240909,180600,5299045285,4645,4645,4645,4645,0
|
|
20240909,180500,5299045285,4645,4645,4645,4645,0
|
|
20240909,180400,5299045285,4645,4645,4645,4645,0
|
|
20240909,180300,5299045285,4645,4645,4645,4645,0
|
|
20240909,180200,5299045285,4645,4645,4645,4645,0
|
|
20240909,180100,5299045285,4645,4645,4645,4645,0
|
|
20240909,180000,5299045285,4645,4645,4645,4645,0
|
|
20240909,175900,5299045285,4645,4645,4645,4645,15565
|
|
20240909,175800,5299045285,4645,4645,4645,4645,0
|
|
20240909,175700,5299045285,4645,4645,4645,4645,0
|
|
20240909,175600,5299045285,4645,4645,4645,4645,0
|
|
20240909,175500,5299045285,4645,4645,4645,4645,0
|
|
20240909,175400,5299045285,4645,4645,4645,4645,0
|
|
20240909,175300,5299045285,4645,4645,4645,4645,0
|
|
20240909,175200,5299045285,4645,4645,4645,4645,0
|
|
20240909,175100,5299045285,4645,4645,4645,4645,0
|
|
20240909,175000,5299045285,4645,4645,4645,4645,0
|
|
20240909,174900,5299045285,4645,4645,4645,4645,0
|
|
20240909,174800,5299045285,4645,4645,4645,4645,0
|
|
20240909,174700,5299045285,4645,4645,4645,4645,0
|
|
20240909,174600,5299045285,4645,4645,4645,4645,0
|
|
20240909,174500,5299045285,4645,4645,4645,4645,0
|
|
20240909,174400,5299045285,4645,4645,4645,4645,0
|
|
20240909,174300,5299045285,4645,4645,4645,4645,0
|
|
20240909,174200,5299045285,4645,4645,4645,4645,0
|
|
20240909,174100,5299045285,4645,4645,4645,4645,0
|
|
20240909,174000,5299045285,4645,4645,4645,4645,0
|
|
20240909,173900,5299045285,4645,4645,4645,4645,0
|
|
20240909,173800,5299045285,4645,4645,4645,4645,0
|
|
20240909,173700,5299045285,4645,4645,4645,4645,0
|
|
20240909,173600,5299045285,4645,4645,4645,4645,0
|
|
20240909,173500,5299045285,4645,4645,4645,4645,0
|
|
20240909,173400,5299045285,4645,4645,4645,4645,0
|
|
20240909,173300,5299045285,4645,4645,4645,4645,0
|
|
20240909,173200,5299045285,4645,4645,4645,4645,0
|
|
20240909,173100,5299045285,4645,4645,4645,4645,0
|
|
20240909,173000,5299045285,4645,4645,4645,4645,0
|
|
20240909,172900,5299045285,4645,4645,4645,4645,15565
|
|
20240909,172800,5299045285,4645,4645,4645,4645,0
|
|
20240909,172700,5299045285,4645,4645,4645,4645,0
|
|
20240909,172600,5299045285,4645,4645,4645,4645,0
|
|
20240909,172500,5299045285,4645,4645,4645,4645,0
|
|
20240909,172400,5299045285,4645,4645,4645,4645,0
|
|
20240909,172300,5299045285,4645,4645,4645,4645,0
|
|
20240909,172200,5299045285,4645,4645,4645,4645,0
|
|
20240909,172100,5299045285,4645,4645,4645,4645,0
|
|
20240909,172000,5299045285,4645,4645,4645,4645,0
|
|
20240909,171900,5299045285,4645,4645,4645,4645,0
|
|
20240909,171800,5299045285,4645,4645,4645,4645,0
|
|
20240909,171700,5299045285,4645,4645,4645,4645,0
|
|
20240909,171600,5299045285,4645,4645,4645,4645,0
|
|
20240909,171500,5299045285,4645,4645,4645,4645,0
|
|
20240909,171400,5299045285,4645,4645,4645,4645,0
|
|
20240909,171300,5299045285,4645,4645,4645,4645,0
|
|
20240909,171200,5299045285,4645,4645,4645,4645,0
|
|
20240909,171100,5299045285,4645,4645,4645,4645,0
|
|
20240909,171000,5299045285,4645,4645,4645,4645,0
|
|
20240909,170900,5299045285,4645,4645,4645,4645,0
|
|
20240909,170800,5299045285,4645,4645,4645,4645,0
|
|
20240909,170700,5299045285,4645,4645,4645,4645,0
|
|
20240909,170600,5299045285,4645,4645,4645,4645,0
|
|
20240909,170500,5299045285,4645,4645,4645,4645,0
|
|
20240909,170400,5299045285,4645,4645,4645,4645,0
|
|
20240909,170300,5299045285,4645,4645,4645,4645,0
|
|
20240909,170200,5299045285,4645,4645,4645,4645,0
|
|
20240909,170100,5299045285,4645,4645,4645,4645,0
|
|
20240909,170000,5299045285,4645,4645,4645,4645,0
|
|
20240909,165900,5299045285,4645,4645,4645,4645,15565
|
|
20240909,165800,5299045285,4645,4645,4645,4645,0
|
|
20240909,165700,5299045285,4645,4645,4645,4645,0
|
|
20240909,165600,5299045285,4645,4645,4645,4645,0
|
|
20240909,165500,5299045285,4645,4645,4645,4645,0
|
|
20240909,165400,5299045285,4645,4645,4645,4645,0
|
|
20240909,165300,5299045285,4645,4645,4645,4645,0
|
|
20240909,165200,5299045285,4645,4645,4645,4645,0
|
|
20240909,165100,5299045285,4645,4645,4645,4645,0
|
|
20240909,165000,5299045285,4645,4645,4645,4645,0
|
|
20240909,164900,5299045285,4645,4645,4645,4645,0
|
|
20240909,164800,5299045285,4645,4645,4645,4645,0
|
|
20240909,164700,5299045285,4645,4645,4645,4645,0
|
|
20240909,164600,5299045285,4645,4645,4645,4645,0
|
|
20240909,164500,5299045285,4645,4645,4645,4645,0
|
|
20240909,164400,5299045285,4645,4645,4645,4645,0
|
|
20240909,164300,5299045285,4645,4645,4645,4645,0
|
|
20240909,164200,5299045285,4645,4645,4645,4645,0
|
|
20240909,164100,5299045285,4645,4645,4645,4645,0
|
|
20240909,164000,5299045285,4645,4645,4645,4645,0
|
|
20240909,163900,5299045285,4645,4645,4645,4645,0
|
|
20240909,163800,5299045285,4645,4645,4645,4645,0
|
|
20240909,163700,5299045285,4645,4645,4645,4645,0
|
|
20240909,163600,5299045285,4645,4645,4645,4645,0
|
|
20240909,163500,5299045285,4645,4645,4645,4645,0
|
|
20240909,163400,5299045285,4645,4645,4645,4645,0
|
|
20240909,163300,5299045285,4645,4645,4645,4645,0
|
|
20240909,163200,5299045285,4645,4645,4645,4645,0
|
|
20240909,163100,5299045285,4645,4645,4645,4645,0
|
|
20240909,163000,5299045285,4645,4645,4645,4645,0
|
|
20240909,162900,5299045285,4645,4645,4645,4645,15565
|
|
20240909,162800,5299045285,4645,4645,4645,4645,0
|
|
20240909,162700,5299045285,4645,4645,4645,4645,0
|
|
20240909,162600,5299045285,4645,4645,4645,4645,0
|
|
20240909,162500,5299045285,4645,4645,4645,4645,0
|
|
20240909,162400,5299045285,4645,4645,4645,4645,0
|
|
20240909,162300,5299045285,4645,4645,4645,4645,0
|
|
20240909,162200,5299045285,4645,4645,4645,4645,0
|
|
20240909,162100,5299045285,4645,4645,4645,4645,0
|
|
20240909,162000,5299045285,4645,4645,4645,4645,0
|
|
20240909,161900,5299045285,4645,4645,4645,4645,0
|
|
20240909,161800,5299045285,4645,4645,4645,4645,0
|
|
20240909,161700,5299045285,4645,4645,4645,4645,0
|
|
20240909,161600,5299045285,4645,4645,4645,4645,0
|
|
20240909,161500,5299045285,4645,4645,4645,4645,0
|
|
20240909,161400,5299045285,4645,4645,4645,4645,0
|
|
20240909,161300,5299045285,4645,4645,4645,4645,0
|
|
20240909,161200,5299045285,4645,4645,4645,4645,0
|
|
20240909,161100,5299045285,4645,4645,4645,4645,0
|
|
20240909,161000,5299045285,4645,4645,4645,4645,0
|
|
20240909,160900,5299045285,4645,4645,4645,4645,0
|
|
20240909,160800,5299045285,4645,4645,4645,4645,0
|
|
20240909,160700,5299045285,4645,4645,4645,4645,0
|
|
20240909,160600,5299045285,4645,4645,4645,4645,0
|
|
20240909,160500,5299045285,4645,4645,4645,4645,0
|
|
20240909,160400,5299045285,4645,4645,4645,4645,0
|
|
20240909,160300,5299045285,4645,4645,4645,4645,0
|
|
20240909,160200,5299045285,4645,4645,4645,4645,0
|
|
20240909,160100,5299045285,4645,4645,4645,4645,0
|
|
20240909,160000,5299045285,4645,4645,4645,4645,0
|
|
20240909,155900,5299045285,4645,4645,4645,4645,15565
|
|
20240909,155800,5299045285,4645,4645,4645,4645,0
|
|
20240909,155700,5299045285,4645,4645,4645,4645,0
|
|
20240909,155600,5299045285,4645,4645,4645,4645,0
|
|
20240909,155500,5299045285,4645,4645,4645,4645,0
|
|
20240909,155400,5299045285,4645,4645,4645,4645,0
|
|
20240909,155300,5299045285,4645,4645,4645,4645,0
|
|
20240909,155200,5299045285,4645,4645,4645,4645,0
|
|
20240909,155100,5299045285,4645,4645,4645,4645,0
|
|
20240909,155000,5299045285,4645,4645,4645,4645,0
|
|
20240909,154900,5299045285,4645,4645,4645,4645,0
|
|
20240909,154800,5299045285,4645,4645,4645,4645,0
|
|
20240909,154700,5299045285,4645,4645,4645,4645,0
|
|
20240909,154600,5299045285,4645,4645,4645,4645,0
|
|
20240909,154500,5299045285,4645,4645,4645,4645,0
|
|
20240909,154400,5299045285,4645,4645,4645,4645,0
|
|
20240909,154300,5299045285,4645,4645,4645,4645,0
|
|
20240909,154200,5299045285,4645,4645,4645,4645,0
|
|
20240909,154100,5299045285,4645,4645,4645,4645,0
|
|
20240909,154000,5299045285,4645,4645,4645,4645,0
|
|
20240909,153900,5299045285,4645,4645,4645,4645,0
|
|
20240909,153800,5299045285,4645,4645,4645,4645,0
|
|
20240909,153700,5299045285,4645,4645,4645,4645,0
|
|
20240909,153600,5299045285,4645,4645,4645,4645,0
|
|
20240909,153500,5299045285,4645,4645,4645,4645,0
|
|
20240909,153400,5299045285,4645,4645,4645,4645,0
|
|
20240909,153300,5299045285,4645,4645,4645,4645,0
|
|
20240909,153200,5299045285,4645,4645,4645,4645,0
|
|
20240909,153100,5299045285,4645,4645,4645,4645,0
|
|
20240909,153000,5299045285,4645,4645,4645,4645,15565
|
|
20240909,152900,5226745860,4660,4660,4660,4660,0
|
|
20240909,152800,5226745860,4660,4660,4660,4660,0
|
|
20240909,152700,5226745860,4660,4660,4660,4660,0
|
|
20240909,152600,5226745860,4660,4660,4660,4660,0
|
|
20240909,152500,5226745860,4660,4660,4660,4660,0
|
|
20240909,152400,5226745860,4660,4660,4660,4660,0
|
|
20240909,152300,5226745860,4660,4660,4660,4660,0
|
|
20240909,152200,5226745860,4660,4660,4660,4660,0
|
|
20240909,152100,5226745860,4660,4660,4660,4660,0
|
|
20240909,152000,5226745860,4660,4660,4660,4660,0
|
|
20240909,151900,5226745860,4660,4670,4675,4655,3091
|
|
20240909,151800,5212327825,4680,4660,4680,4660,2183
|
|
20240909,151700,5202134885,4660,4670,4670,4660,3788
|
|
20240909,151600,5184464775,4675,4655,4675,4655,4691
|
|
20240909,151500,5162563235,4660,4655,4660,4650,558
|
|
20240909,151400,5159966030,4650,4665,4665,4650,3362
|
|
20240909,151300,5144326225,4665,4660,4665,4655,696
|
|
20240909,151200,5141086275,4655,4655,4660,4655,34
|
|
20240909,151100,5140927970,4660,4660,4660,4655,57
|
|
20240909,151000,5140662380,4650,4650,4665,4650,1119
|
|
20240909,150900,5135457980,4655,4650,4655,4650,372
|
|
20240909,150800,5133726475,4655,4655,4655,4650,1032
|
|
20240909,150700,5128927125,4655,4655,4655,4650,8694
|
|
20240909,150600,5088483090,4655,4660,4660,4655,1458
|
|
20240909,150500,5081695810,4660,4665,4665,4660,3231
|
|
20240909,150400,5066637825,4660,4665,4665,4655,3592
|
|
20240909,150300,5049899800,4675,4675,4675,4655,396
|
|
20240909,150200,5048050060,4670,4670,4675,4655,3394
|
|
20240909,150100,5032227015,4665,4660,4675,4660,1951
|
|
20240909,150000,5023124485,4660,4665,4670,4660,2761
|
|
20240909,145900,5010257540,4665,4665,4675,4665,2306
|
|
20240909,145800,4999499040,4670,4680,4680,4670,3114
|
|
20240909,145700,4984937240,4685,4675,4685,4675,1113
|
|
20240909,145600,4979732265,4670,4665,4675,4660,1070
|
|
20240909,145500,4974737410,4665,4665,4670,4665,951
|
|
20240909,145400,4970300920,4665,4670,4670,4660,2499
|
|
20240909,145300,4958643195,4665,4670,4675,4655,8482
|
|
20240909,145200,4919089640,4675,4685,4690,4675,10376
|
|
20240909,145100,4870556320,4685,4685,4690,4680,3945
|
|
20240909,145000,4852070065,4685,4690,4695,4685,9169
|
|
20240909,144900,4809067035,4695,4700,4705,4690,5211
|
|
20240909,144800,4784593690,4700,4705,4710,4695,1947
|
|
20240909,144700,4775436275,4710,4705,4715,4690,13128
|
|
20240909,144600,4713761620,4705,4705,4720,4700,2954
|
|
20240909,144500,4699853655,4705,4710,4710,4695,2239
|
|
20240909,144400,4689335990,4695,4695,4720,4690,12457
|
|
20240909,144300,4630733150,4705,4710,4725,4685,17835
|
|
20240909,144200,4546981145,4705,4725,4735,4700,16547
|
|
20240909,144100,4468933515,4725,4715,4745,4715,12035
|
|
20240909,144000,4412015290,4720,4725,4740,4710,26665
|
|
20240909,143900,4286073370,4730,4785,4790,4685,62778
|
|
20240909,143800,3989549290,4775,4820,4900,4760,125440
|
|
20240909,143700,3384397080,4810,4865,4885,4810,53853
|
|
20240909,143600,3122863595,4965,4965,4965,4965,0
|
|
20240909,143500,3122863595,4965,4655,4965,4655,82272
|
|
20240909,143400,2729176550,4655,4655,4670,4655,225
|
|
20240909,143300,2728129130,4650,4650,4650,4650,104
|
|
20240909,143200,2727645530,4680,4680,4680,4630,10348
|
|
20240909,143100,2679557820,4680,4680,4680,4680,0
|
|
20240909,143000,2679557820,4680,4680,4680,4660,1330
|
|
20240909,142900,2673351455,4685,4685,4685,4680,807
|
|
20240909,142800,2669573160,4685,4685,4685,4685,376
|
|
20240909,142700,2667811600,4685,4685,4690,4685,226
|
|
20240909,142600,2666752785,4685,4685,4685,4685,1134
|
|
20240909,142500,2661439995,4685,4665,4685,4665,327
|
|
20240909,142400,2659914000,4685,4685,4685,4665,938
|
|
20240909,142300,2655523915,4685,4690,4690,4685,1361
|
|
20240909,142200,2649141595,4690,4685,4690,4685,601
|
|
20240909,142100,2646323350,4685,4695,4695,4685,3147
|
|
20240909,142000,2631548680,4685,4675,4690,4665,4631
|
|
20240909,141900,2609861465,4670,4670,4670,4665,571
|
|
20240909,141800,2607194945,4670,4670,4670,4670,501
|
|
20240909,141700,2604855275,4670,4670,4670,4665,1043
|
|
20240909,141600,2599985590,4670,4665,4670,4665,152
|
|
20240909,141500,2599276505,4665,4660,4670,4655,1659
|
|
20240909,141400,2591537795,4655,4670,4670,4655,310
|
|
20240909,141300,2590094705,4670,4670,4675,4655,111
|
|
20240909,141200,2589576015,4670,4675,4675,4670,32
|
|
20240909,141100,2589426425,4650,4675,4675,4650,128
|
|
20240909,141000,2588829110,4680,4670,4680,4665,242
|
|
20240909,140900,2587699570,4670,4665,4670,4665,1876
|
|
20240909,140800,2578942490,4665,4670,4670,4665,247
|
|
20240909,140700,2577789160,4645,4670,4670,4645,3225
|
|
20240909,140600,2562771780,4670,4675,4675,4670,902
|
|
20240909,140500,2558557430,4675,4655,4675,4655,7510
|
|
20240909,140400,2523528805,4655,4645,4655,4645,2368
|
|
20240909,140300,2512516090,4645,4645,4645,4645,628
|
|
20240909,140200,2509599030,4645,4645,4645,4645,44
|
|
20240909,140100,2509394650,4645,4645,4655,4645,1508
|
|
20240909,140000,2502385300,4645,4645,4655,4645,863
|
|
20240909,135900,2498368655,4655,4650,4655,4650,428
|
|
20240909,135800,2496378420,4650,4650,4650,4650,441
|
|
20240909,135700,2494327770,4650,4645,4660,4645,2397
|
|
20240909,135600,2483179705,4650,4650,4655,4650,648
|
|
20240909,135500,2480164505,4650,4655,4655,4645,63
|
|
20240909,135400,2479871810,4645,4655,4655,4645,1604
|
|
20240909,135300,2472415245,4650,4650,4650,4650,398
|
|
20240909,135200,2470564545,4645,4645,4645,4645,104
|
|
20240909,135100,2470081465,4650,4650,4650,4645,143
|
|
20240909,135000,2469416715,4640,4640,4650,4640,1393
|
|
20240909,134900,2462949715,4645,4645,4650,4645,962
|
|
20240909,134800,2458481220,4645,4640,4645,4640,133
|
|
20240909,134700,2457863595,4650,4640,4650,4640,3311
|
|
20240909,134600,2442500545,4640,4655,4655,4640,688
|
|
20240909,134500,2439304785,4660,4655,4660,4655,1669
|
|
20240909,134400,2431534085,4660,4660,4660,4650,2873
|
|
20240909,134300,2418167235,4660,4650,4660,4650,106
|
|
20240909,134200,2417673575,4650,4645,4650,4640,985
|
|
20240909,134100,2413100365,4640,4650,4650,4640,2640
|
|
20240909,134000,2400830620,4650,4630,4655,4625,6798
|
|
20240909,133900,2369307800,4630,4620,4630,4620,4520
|
|
20240909,133800,2348409135,4620,4615,4620,4615,255
|
|
20240909,133700,2347232300,4615,4615,4615,4610,141
|
|
20240909,133600,2346581635,4620,4620,4620,4615,332
|
|
20240909,133500,2345048295,4620,4620,4620,4620,6
|
|
20240909,133400,2345020575,4620,4620,4620,4615,371
|
|
20240909,133300,2343306955,4610,4610,4610,4600,253
|
|
20240909,133200,2342141165,4610,4600,4610,4600,1505
|
|
20240909,133100,2335211400,4600,4600,4605,4600,987
|
|
20240909,133000,2330671115,4600,4605,4605,4600,100
|
|
20240909,132900,2330210715,4600,4595,4600,4595,543
|
|
20240909,132800,2327714915,4605,4605,4605,4600,2693
|
|
20240909,132700,2315323615,4600,4605,4605,4600,111
|
|
20240909,132600,2314813010,4605,4605,4605,4605,1
|
|
20240909,132500,2314808405,4605,4610,4610,4605,1486
|
|
20240909,132400,2307965265,4605,4610,4610,4605,164
|
|
20240909,132300,2307209970,4615,4620,4620,4615,352
|
|
20240909,132200,2305584235,4620,4620,4620,4615,27
|
|
20240909,132100,2305459500,4620,4615,4620,4615,318
|
|
20240909,132000,2303991365,4620,4620,4620,4620,28
|
|
20240909,131900,2303862005,4620,4620,4620,4620,2
|
|
20240909,131800,2303852765,4620,4620,4620,4620,100
|
|
20240909,131700,2303390765,4620,4615,4620,4600,2011
|
|
20240909,131600,2294125550,4620,4615,4620,4615,279
|
|
20240909,131500,2292837850,4615,4620,4625,4615,88
|
|
20240909,131400,2292431280,4615,4615,4620,4615,798
|
|
20240909,131300,2288746115,4615,4590,4615,4590,11277
|
|
20240909,131200,2236852050,4585,4585,4585,4585,5
|
|
20240909,131100,2236829125,4580,4580,4580,4580,0
|
|
20240909,131000,2236829125,4580,4590,4590,4580,663
|
|
20240909,130900,2233789465,4590,4595,4600,4590,115
|
|
20240909,130800,2233261000,4595,4595,4595,4595,22
|
|
20240909,130700,2233159910,4590,4595,4595,4590,35
|
|
20240909,130600,2232999110,4595,4595,4595,4595,1
|
|
20240909,130500,2232994515,4585,4590,4590,4585,86
|
|
20240909,130400,2232599850,4600,4595,4600,4595,2051
|
|
20240909,130300,2223175500,4600,4585,4600,4585,3894
|
|
20240909,130200,2205295295,4595,4590,4595,4580,1276
|
|
20240909,130100,2199449030,4590,4580,4590,4580,2999
|
|
20240909,130000,2185695250,4585,4585,4585,4585,33
|
|
20240909,125900,2185543945,4585,4585,4585,4585,32
|
|
20240909,125800,2185397225,4585,4580,4585,4580,63
|
|
20240909,125700,2185108385,4580,4580,4580,4580,943
|
|
20240909,125600,2180789445,4585,4585,4585,4585,0
|
|
20240909,125500,2180789445,4585,4585,4585,4585,0
|
|
20240909,125400,2180789445,4585,4560,4585,4560,225
|
|
20240909,125300,2179763385,4560,4570,4570,4560,231
|
|
20240909,125200,2178709845,4565,4565,4565,4565,78
|
|
20240909,125100,2178353775,4560,4560,4560,4560,330
|
|
20240909,125000,2176848975,4555,4580,4580,4555,5165
|
|
20240909,124900,2153281280,4580,4580,4580,4580,645
|
|
20240909,124800,2150327180,4585,4585,4585,4585,0
|
|
20240909,124700,2150327180,4585,4590,4590,4585,366
|
|
20240909,124600,2148647245,4575,4575,4575,4575,50
|
|
20240909,124500,2148418495,4575,4590,4590,4575,204
|
|
20240909,124400,2147483595,4590,4590,4590,4590,6
|
|
20240909,124300,2147456055,4595,4575,4595,4575,208
|
|
20240909,124200,2146501295,4590,4575,4590,4575,1096
|
|
20240909,124100,2141481910,4570,4570,4580,4570,1440
|
|
20240909,124000,2134888535,4570,4570,4570,4570,614
|
|
20240909,123900,2132082555,4570,4580,4580,4570,979
|
|
20240909,123800,2127603520,4585,4585,4585,4585,122
|
|
20240909,123700,2127044150,4585,4595,4595,4580,4236
|
|
20240909,123600,2107605725,4595,4595,4600,4595,1778
|
|
20240909,123500,2099435030,4595,4590,4595,4590,4687
|
|
20240909,123400,2077913265,4595,4590,4600,4585,1094
|
|
20240909,123300,2072883395,4595,4585,4605,4585,1748
|
|
20240909,123200,2064840995,4600,4590,4600,4590,1118
|
|
20240909,123100,2059705085,4590,4590,4595,4590,1642
|
|
20240909,123000,2052168245,4590,4575,4590,4575,2447
|
|
20240909,122900,2040956385,4575,4575,4575,4575,270
|
|
20240909,122800,2039721135,4575,4575,4575,4575,100
|
|
20240909,122700,2039263635,4575,4570,4575,4560,1830
|
|
20240909,122600,2030901955,4560,4560,4560,4560,35
|
|
20240909,122500,2030742355,4555,4570,4570,4555,5098
|
|
20240909,122400,2007509810,4575,4570,4575,4570,393
|
|
20240909,122300,2005712440,4560,4570,4570,4560,400
|
|
20240909,122200,2003887185,4560,4565,4565,4560,1325
|
|
20240909,122100,1997841185,4565,4580,4580,4555,4054
|
|
20240909,122000,1979364105,4580,4555,4580,4555,3976
|
|
20240909,121900,1961205730,4555,4555,4560,4555,47
|
|
20240909,121800,1960991640,4560,4555,4560,4555,1721
|
|
20240909,121700,1953146905,4555,4530,4555,4530,1703
|
|
20240909,121600,1945395200,4530,4545,4545,4530,5010
|
|
20240909,121500,1922699750,4530,4530,4530,4530,170
|
|
20240909,121400,1921929650,4530,4530,4530,4530,20
|
|
20240909,121300,1921839050,4535,4530,4535,4530,24
|
|
20240909,121200,1921730315,4535,4550,4550,4525,1724
|
|
20240909,121100,1913923975,4530,4530,4550,4530,717
|
|
20240909,121000,1910675945,4550,4545,4550,4530,3168
|
|
20240909,120900,1896317585,4545,4545,4545,4545,5
|
|
20240909,120800,1896294860,4545,4545,4545,4545,306
|
|
20240909,120700,1894904090,4545,4550,4550,4545,222
|
|
20240909,120600,1893895095,4550,4530,4550,4520,1384
|
|
20240909,120500,1887636840,4530,4530,4530,4530,637
|
|
20240909,120400,1884751230,4530,4530,4540,4515,6984
|
|
20240909,120300,1853156725,4530,4530,4530,4530,2898
|
|
20240909,120200,1840028785,4530,4530,4530,4530,400
|
|
20240909,120100,1838216785,4530,4535,4535,4530,300
|
|
20240909,120000,1836857760,4540,4555,4555,4540,4786
|
|
20240909,115900,1815101900,4555,4555,4555,4555,1
|
|
20240909,115800,1815097345,4550,4550,4550,4550,100
|
|
20240909,115700,1814642345,4550,4550,4550,4550,140
|
|
20240909,115600,1814005345,4550,4550,4550,4545,65
|
|
20240909,115500,1813709770,4545,4555,4555,4545,567
|
|
20240909,115400,1811127225,4555,4550,4555,4550,347
|
|
20240909,115300,1809547545,4550,4555,4555,4550,28
|
|
20240909,115200,1809420120,4555,4555,4555,4555,254
|
|
20240909,115100,1808263150,4555,4555,4555,4550,1022
|
|
20240909,115000,1803612705,4550,4540,4550,4540,934
|
|
20240909,114900,1799367675,4545,4530,4545,4530,205
|
|
20240909,114800,1798437505,4530,4530,4530,4530,250
|
|
20240909,114700,1797305005,4530,4530,4530,4530,1181
|
|
20240909,114600,1791955075,4530,4530,4540,4530,1821
|
|
20240909,114500,1783705935,4520,4535,4535,4520,3000
|
|
20240909,114400,1770111275,4535,4530,4535,4530,288
|
|
20240909,114300,1768805410,4530,4530,4530,4525,1163
|
|
20240909,114200,1763542185,4530,4535,4535,4530,531
|
|
20240909,114100,1761136100,4535,4555,4555,4535,540
|
|
20240909,114000,1758684635,4555,4550,4555,4550,305
|
|
20240909,113900,1757296860,4545,4545,4545,4545,366
|
|
20240909,113800,1755633390,4555,4555,4555,4555,0
|
|
20240909,113700,1755633390,4555,4555,4555,4555,1
|
|
20240909,113600,1755628835,4555,4555,4560,4555,356
|
|
20240909,113500,1754006985,4560,4555,4560,4555,668
|
|
20240909,113400,1750964240,4555,4550,4555,4550,208
|
|
20240909,113300,1750017835,4550,4525,4550,4525,1165
|
|
20240909,113200,1744736140,4520,4545,4545,4520,587
|
|
20240909,113100,1742077100,4550,4550,4550,4550,1
|
|
20240909,113000,1742072550,4525,4550,4550,4525,902
|
|
20240909,112900,1737972570,4550,4545,4550,4545,101
|
|
20240909,112800,1737513520,4545,4520,4545,4520,399
|
|
20240909,112700,1735709945,4520,4520,4520,4520,3716
|
|
20240909,112600,1718913625,4525,4530,4530,4525,3020
|
|
20240909,112500,1705247920,4530,4530,4530,4530,1200
|
|
20240909,112400,1699811920,4530,4530,4530,4530,437
|
|
20240909,112300,1697832310,4530,4530,4530,4530,2302
|
|
20240909,112200,1687404250,4530,4530,4530,4530,0
|
|
20240909,112100,1687404250,4530,4535,4550,4530,36
|
|
20240909,112000,1687240990,4535,4540,4540,4535,1185
|
|
20240909,111900,1681864030,4540,4550,4550,4540,1515
|
|
20240909,111800,1674980400,4550,4560,4560,4550,2613
|
|
20240909,111700,1663078910,4560,4560,4565,4560,15
|
|
20240909,111600,1663010500,4565,4565,4565,4565,100
|
|
20240909,111500,1662554000,4565,4565,4565,4565,1100
|
|
20240909,111400,1657532500,4565,4565,4565,4565,1010
|
|
20240909,111300,1652921850,4565,4555,4565,4555,433
|
|
20240909,111200,1650947345,4555,4555,4555,4555,1005
|
|
20240909,111100,1646369570,4555,4555,4555,4555,150
|
|
20240909,111000,1645686320,4555,4550,4560,4550,2616
|
|
20240909,110900,1633773990,4550,4540,4550,4540,3245
|
|
20240909,110800,1619024540,4545,4540,4545,4540,587
|
|
20240909,110700,1616358630,4540,4540,4540,4535,1060
|
|
20240909,110600,1611548425,4540,4535,4540,4530,3033
|
|
20240909,110500,1597786470,4530,4535,4535,4530,2776
|
|
20240909,110400,1585210290,4530,4530,4535,4530,281
|
|
20240909,110300,1583936505,4535,4535,4535,4535,883
|
|
20240909,110200,1579932100,4535,4535,4535,4535,103
|
|
20240909,110100,1579464995,4530,4525,4530,4525,2347
|
|
20240909,110000,1568840300,4530,4525,4530,4525,13
|
|
20240909,105900,1568781415,4530,4515,4530,4515,1692
|
|
20240909,105800,1561126000,4515,4515,4515,4515,343
|
|
20240909,105700,1559577355,4510,4515,4520,4510,2611
|
|
20240909,105600,1547797090,4515,4510,4515,4510,359
|
|
20240909,105500,1546177965,4495,4490,4500,4490,300
|
|
20240909,105400,1544830755,4495,4500,4500,4495,162
|
|
20240909,105300,1544102385,4500,4510,4510,4495,6565
|
|
20240909,105200,1514574935,4505,4500,4505,4500,2803
|
|
20240909,105100,1501959280,4500,4490,4500,4490,2079
|
|
20240909,105000,1492617185,4480,4490,4490,4480,928
|
|
20240909,104900,1488454185,4485,4485,4485,4485,421
|
|
20240909,104800,1486566000,4485,4485,4485,4480,1150
|
|
20240909,104700,1481413630,4485,4495,4495,4485,698
|
|
20240909,104600,1478281990,4485,4485,4485,4485,2213
|
|
20240909,104500,1468356685,4485,4490,4495,4485,28
|
|
20240909,104400,1468230950,4490,4475,4490,4475,164
|
|
20240909,104300,1467496585,4475,4480,4480,4475,318
|
|
20240909,104200,1466073435,4475,4485,4485,4470,364
|
|
20240909,104100,1464445590,4475,4480,4485,4470,3397
|
|
20240909,104000,1449245455,4480,4490,4490,4480,94
|
|
20240909,103900,1448824300,4480,4485,4500,4480,5434
|
|
20240909,103800,1424458515,4500,4500,4500,4490,996
|
|
20240909,103700,1419982895,4500,4500,4500,4490,1832
|
|
20240909,103600,1411755910,4500,4500,4500,4500,714
|
|
20240909,103500,1408542910,4500,4495,4500,4495,712
|
|
20240909,103400,1405340670,4500,4500,4500,4500,1270
|
|
20240909,103300,1399625670,4500,4505,4510,4500,4668
|
|
20240909,103200,1378602875,4510,4495,4510,4490,420
|
|
20240909,103100,1376713765,4495,4490,4495,4490,1749
|
|
20240909,103000,1368858320,4485,4480,4485,4480,786
|
|
20240909,102900,1365333835,4480,4465,4480,4465,138
|
|
20240909,102800,1364715995,4470,4470,4470,4470,2004
|
|
20240909,102700,1355758115,4470,4480,4480,4470,1001
|
|
20240909,102600,1351282315,4475,4475,4475,4475,233
|
|
20240909,102500,1350239640,4475,4475,4475,4475,271
|
|
20240909,102400,1349026915,4470,4475,4480,4470,3180
|
|
20240909,102300,1334810285,4475,4470,4475,4465,4779
|
|
20240909,102200,1313458895,4470,4485,4485,4470,512
|
|
20240909,102100,1311162875,4470,4475,4485,4460,5897
|
|
20240909,102000,1284800635,4470,4475,4475,4470,3431
|
|
20240909,101900,1269452415,4475,4505,4505,4475,6315
|
|
20240909,101800,1241145195,4490,4505,4510,4490,593
|
|
20240909,101700,1238481915,4490,4495,4500,4490,1173
|
|
20240909,101600,1233212520,4490,4495,4495,4480,2518
|
|
20240909,101500,1221902200,4500,4495,4500,4490,1356
|
|
20240909,101400,1215806960,4495,4490,4495,4490,49
|
|
20240909,101300,1215586710,4480,4485,4490,4480,1306
|
|
20240909,101200,1209729985,4490,4495,4495,4485,1415
|
|
20240909,101100,1203381840,4510,4490,4510,4490,158
|
|
20240909,101000,1202669360,4480,4490,4495,4480,1241
|
|
20240909,100900,1197107390,4490,4495,4495,4480,7006
|
|
20240909,100800,1165668455,4495,4480,4495,4480,1059
|
|
20240909,100700,1160911730,4485,4495,4495,4480,567
|
|
20240909,100600,1158369780,4490,4515,4515,4470,18138
|
|
20240909,100500,1077016280,4515,4500,4520,4500,325
|
|
20240909,100400,1075547640,4520,4515,4525,4500,9126
|
|
20240909,100300,1034462300,4510,4510,4510,4505,4612
|
|
20240909,100200,1013662230,4510,4535,4535,4505,3647
|
|
20240909,100100,997201005,4535,4525,4535,4515,3086
|
|
20240909,100000,983254245,4525,4525,4525,4520,2392
|
|
20240909,095900,972431505,4530,4530,4550,4530,1422
|
|
20240909,095800,965967885,4535,4545,4550,4535,68
|
|
20240909,095700,965658715,4550,4530,4550,4525,43
|
|
20240909,095600,965463750,4525,4545,4545,4525,8316
|
|
20240909,095500,927772730,4550,4555,4555,4550,6602
|
|
20240909,095400,897720685,4560,4555,4570,4555,239
|
|
20240909,095300,896631715,4570,4570,4570,4555,130
|
|
20240909,095200,896037885,4570,4565,4570,4555,4394
|
|
20240909,095100,875993920,4565,4570,4570,4565,1038
|
|
20240909,095000,871250375,4590,4590,4590,4590,25
|
|
20240909,094900,871135625,4590,4585,4590,4575,514
|
|
20240909,094800,868781585,4570,4570,4570,4570,5
|
|
20240909,094700,868758735,4580,4575,4580,4570,2134
|
|
20240909,094600,858999125,4580,4580,4590,4580,844
|
|
20240909,094500,855133385,4580,4600,4600,4580,69
|
|
20240909,094400,854816425,4600,4600,4600,4580,1292
|
|
20240909,094300,848876310,4600,4595,4600,4580,1667
|
|
20240909,094200,841231895,4595,4595,4595,4585,102
|
|
20240909,094100,840763305,4595,4600,4600,4580,199
|
|
20240909,094000,839849405,4600,4575,4600,4575,1603
|
|
20240909,093900,832510510,4565,4580,4585,4565,3515
|
|
20240909,093800,816438395,4575,4585,4585,4575,577
|
|
20240909,093700,813798600,4580,4575,4580,4575,170
|
|
20240909,093600,813020325,4575,4575,4585,4575,1531
|
|
20240909,093500,806010950,4575,4585,4585,4570,760
|
|
20240909,093400,802531745,4580,4590,4590,4580,26
|
|
20240909,093300,802412415,4585,4590,4590,4580,3434
|
|
20240909,093200,786683400,4590,4600,4600,4585,2013
|
|
20240909,093100,777445050,4610,4600,4610,4595,2405
|
|
20240909,093000,766369740,4600,4620,4635,4595,3019
|
|
20240909,092900,752467580,4620,4610,4620,4605,953
|
|
20240909,092800,748073080,4610,4595,4610,4595,1401
|
|
20240909,092700,741626630,4595,4595,4595,4590,1324
|
|
20240909,092600,735543515,4595,4570,4600,4570,3824
|
|
20240909,092500,717997720,4555,4560,4570,4555,1960
|
|
20240909,092400,709045865,4550,4550,4560,4545,2655
|
|
20240909,092300,696953460,4550,4535,4550,4535,1682
|
|
20240909,092200,689315400,4535,4535,4535,4530,1912
|
|
20240909,092100,680650980,4535,4540,4545,4535,1413
|
|
20240909,092000,674238760,4545,4535,4545,4535,2716
|
|
20240909,091900,661904415,4535,4540,4545,4535,383
|
|
20240909,091800,660165820,4540,4540,4545,4530,1951
|
|
20240909,091700,651308190,4540,4520,4540,4520,923
|
|
20240909,091600,647120690,4530,4520,4530,4520,1894
|
|
20240909,091500,638541170,4530,4545,4545,4520,1404
|
|
20240909,091400,632181150,4545,4535,4545,4525,2252
|
|
20240909,091300,621960710,4535,4510,4535,4510,2290
|
|
20240909,091200,611601165,4505,4560,4560,4505,15211
|
|
20240909,091100,542781070,4560,4550,4560,4545,3110
|
|
20240909,091000,528619470,4560,4540,4560,4540,11323
|
|
20240909,090900,477122900,4540,4535,4545,4530,6639
|
|
20240909,090800,447010320,4535,4540,4545,4530,14169
|
|
20240909,090700,382632990,4530,4545,4545,4530,4971
|
|
20240909,090600,360074980,4540,4570,4570,4540,3420
|
|
20240909,090500,344518355,4565,4550,4570,4545,15778
|
|
20240909,090400,272680235,4545,4550,4560,4545,3295
|
|
20240909,090300,257687985,4550,4560,4580,4545,4964
|
|
20240909,090200,235080305,4560,4560,4585,4530,3949
|
|
20240909,090100,217143380,4535,4515,4565,4515,7222
|
|
20240909,090000,184341805,4515,4515,4585,4465,40527
|