722 lines
35 KiB
CSV
722 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,205900,3308643850,4710,4710,4710,4710,12379
|
|
20240913,205800,3308643850,4710,4710,4710,4710,0
|
|
20240913,205700,3308643850,4710,4710,4710,4710,0
|
|
20240913,205600,3308643850,4710,4710,4710,4710,0
|
|
20240913,205500,3308643850,4710,4710,4710,4710,0
|
|
20240913,205400,3308643850,4710,4710,4710,4710,0
|
|
20240913,205300,3308643850,4710,4710,4710,4710,0
|
|
20240913,205200,3308643850,4710,4710,4710,4710,0
|
|
20240913,205100,3308643850,4710,4710,4710,4710,0
|
|
20240913,205000,3308643850,4710,4710,4710,4710,0
|
|
20240913,204900,3308643850,4710,4710,4710,4710,0
|
|
20240913,204800,3308643850,4710,4710,4710,4710,0
|
|
20240913,204700,3308643850,4710,4710,4710,4710,0
|
|
20240913,204600,3308643850,4710,4710,4710,4710,0
|
|
20240913,204500,3308643850,4710,4710,4710,4710,0
|
|
20240913,204400,3308643850,4710,4710,4710,4710,0
|
|
20240913,204300,3308643850,4710,4710,4710,4710,0
|
|
20240913,204200,3308643850,4710,4710,4710,4710,0
|
|
20240913,204100,3308643850,4710,4710,4710,4710,0
|
|
20240913,204000,3308643850,4710,4710,4710,4710,0
|
|
20240913,203900,3308643850,4710,4710,4710,4710,0
|
|
20240913,203800,3308643850,4710,4710,4710,4710,0
|
|
20240913,203700,3308643850,4710,4710,4710,4710,0
|
|
20240913,203600,3308643850,4710,4710,4710,4710,0
|
|
20240913,203500,3308643850,4710,4710,4710,4710,0
|
|
20240913,203400,3308643850,4710,4710,4710,4710,0
|
|
20240913,203300,3308643850,4710,4710,4710,4710,0
|
|
20240913,203200,3308643850,4710,4710,4710,4710,0
|
|
20240913,203100,3308643850,4710,4710,4710,4710,0
|
|
20240913,203000,3308643850,4710,4710,4710,4710,0
|
|
20240913,202900,3308643850,4710,4710,4710,4710,12379
|
|
20240913,202800,3308643850,4710,4710,4710,4710,0
|
|
20240913,202700,3308643850,4710,4710,4710,4710,0
|
|
20240913,202600,3308643850,4710,4710,4710,4710,0
|
|
20240913,202500,3308643850,4710,4710,4710,4710,0
|
|
20240913,202400,3308643850,4710,4710,4710,4710,0
|
|
20240913,202300,3308643850,4710,4710,4710,4710,0
|
|
20240913,202200,3308643850,4710,4710,4710,4710,0
|
|
20240913,202100,3308643850,4710,4710,4710,4710,0
|
|
20240913,202000,3308643850,4710,4710,4710,4710,0
|
|
20240913,201900,3308643850,4710,4710,4710,4710,0
|
|
20240913,201800,3308643850,4710,4710,4710,4710,0
|
|
20240913,201700,3308643850,4710,4710,4710,4710,0
|
|
20240913,201600,3308643850,4710,4710,4710,4710,0
|
|
20240913,201500,3308643850,4710,4710,4710,4710,0
|
|
20240913,201400,3308643850,4710,4710,4710,4710,0
|
|
20240913,201300,3308643850,4710,4710,4710,4710,0
|
|
20240913,201200,3308643850,4710,4710,4710,4710,0
|
|
20240913,201100,3308643850,4710,4710,4710,4710,0
|
|
20240913,201000,3308643850,4710,4710,4710,4710,0
|
|
20240913,200900,3308643850,4710,4710,4710,4710,0
|
|
20240913,200800,3308643850,4710,4710,4710,4710,0
|
|
20240913,200700,3308643850,4710,4710,4710,4710,0
|
|
20240913,200600,3308643850,4710,4710,4710,4710,0
|
|
20240913,200500,3308643850,4710,4710,4710,4710,0
|
|
20240913,200400,3308643850,4710,4710,4710,4710,0
|
|
20240913,200300,3308643850,4710,4710,4710,4710,0
|
|
20240913,200200,3308643850,4710,4710,4710,4710,0
|
|
20240913,200100,3308643850,4710,4710,4710,4710,0
|
|
20240913,200000,3308643850,4710,4710,4710,4710,0
|
|
20240913,195900,3308643850,4710,4710,4710,4710,12379
|
|
20240913,195800,3308643850,4710,4710,4710,4710,0
|
|
20240913,195700,3308643850,4710,4710,4710,4710,0
|
|
20240913,195600,3308643850,4710,4710,4710,4710,0
|
|
20240913,195500,3308643850,4710,4710,4710,4710,0
|
|
20240913,195400,3308643850,4710,4710,4710,4710,0
|
|
20240913,195300,3308643850,4710,4710,4710,4710,0
|
|
20240913,195200,3308643850,4710,4710,4710,4710,0
|
|
20240913,195100,3308643850,4710,4710,4710,4710,0
|
|
20240913,195000,3308643850,4710,4710,4710,4710,0
|
|
20240913,194900,3308643850,4710,4710,4710,4710,0
|
|
20240913,194800,3308643850,4710,4710,4710,4710,0
|
|
20240913,194700,3308643850,4710,4710,4710,4710,0
|
|
20240913,194600,3308643850,4710,4710,4710,4710,0
|
|
20240913,194500,3308643850,4710,4710,4710,4710,0
|
|
20240913,194400,3308643850,4710,4710,4710,4710,0
|
|
20240913,194300,3308643850,4710,4710,4710,4710,0
|
|
20240913,194200,3308643850,4710,4710,4710,4710,0
|
|
20240913,194100,3308643850,4710,4710,4710,4710,0
|
|
20240913,194000,3308643850,4710,4710,4710,4710,0
|
|
20240913,193900,3308643850,4710,4710,4710,4710,0
|
|
20240913,193800,3308643850,4710,4710,4710,4710,0
|
|
20240913,193700,3308643850,4710,4710,4710,4710,0
|
|
20240913,193600,3308643850,4710,4710,4710,4710,0
|
|
20240913,193500,3308643850,4710,4710,4710,4710,0
|
|
20240913,193400,3308643850,4710,4710,4710,4710,0
|
|
20240913,193300,3308643850,4710,4710,4710,4710,0
|
|
20240913,193200,3308643850,4710,4710,4710,4710,0
|
|
20240913,193100,3308643850,4710,4710,4710,4710,0
|
|
20240913,193000,3308643850,4710,4710,4710,4710,0
|
|
20240913,192900,3308643850,4710,4710,4710,4710,12379
|
|
20240913,192800,3308643850,4710,4710,4710,4710,0
|
|
20240913,192700,3308643850,4710,4710,4710,4710,0
|
|
20240913,192600,3308643850,4710,4710,4710,4710,0
|
|
20240913,192500,3308643850,4710,4710,4710,4710,0
|
|
20240913,192400,3308643850,4710,4710,4710,4710,0
|
|
20240913,192300,3308643850,4710,4710,4710,4710,0
|
|
20240913,192200,3308643850,4710,4710,4710,4710,0
|
|
20240913,192100,3308643850,4710,4710,4710,4710,0
|
|
20240913,192000,3308643850,4710,4710,4710,4710,0
|
|
20240913,191900,3308643850,4710,4710,4710,4710,0
|
|
20240913,191800,3308643850,4710,4710,4710,4710,0
|
|
20240913,191700,3308643850,4710,4710,4710,4710,0
|
|
20240913,191600,3308643850,4710,4710,4710,4710,0
|
|
20240913,191500,3308643850,4710,4710,4710,4710,0
|
|
20240913,191400,3308643850,4710,4710,4710,4710,0
|
|
20240913,191300,3308643850,4710,4710,4710,4710,0
|
|
20240913,191200,3308643850,4710,4710,4710,4710,0
|
|
20240913,191100,3308643850,4710,4710,4710,4710,0
|
|
20240913,191000,3308643850,4710,4710,4710,4710,0
|
|
20240913,190900,3308643850,4710,4710,4710,4710,0
|
|
20240913,190800,3308643850,4710,4710,4710,4710,0
|
|
20240913,190700,3308643850,4710,4710,4710,4710,0
|
|
20240913,190600,3308643850,4710,4710,4710,4710,0
|
|
20240913,190500,3308643850,4710,4710,4710,4710,0
|
|
20240913,190400,3308643850,4710,4710,4710,4710,0
|
|
20240913,190300,3308643850,4710,4710,4710,4710,0
|
|
20240913,190200,3308643850,4710,4710,4710,4710,0
|
|
20240913,190100,3308643850,4710,4710,4710,4710,0
|
|
20240913,190000,3308643850,4710,4710,4710,4710,0
|
|
20240913,185900,3308643850,4710,4710,4710,4710,12379
|
|
20240913,185800,3308643850,4710,4710,4710,4710,0
|
|
20240913,185700,3308643850,4710,4710,4710,4710,0
|
|
20240913,185600,3308643850,4710,4710,4710,4710,0
|
|
20240913,185500,3308643850,4710,4710,4710,4710,0
|
|
20240913,185400,3308643850,4710,4710,4710,4710,0
|
|
20240913,185300,3308643850,4710,4710,4710,4710,0
|
|
20240913,185200,3308643850,4710,4710,4710,4710,0
|
|
20240913,185100,3308643850,4710,4710,4710,4710,0
|
|
20240913,185000,3308643850,4710,4710,4710,4710,0
|
|
20240913,184900,3308643850,4710,4710,4710,4710,0
|
|
20240913,184800,3308643850,4710,4710,4710,4710,0
|
|
20240913,184700,3308643850,4710,4710,4710,4710,0
|
|
20240913,184600,3308643850,4710,4710,4710,4710,0
|
|
20240913,184500,3308643850,4710,4710,4710,4710,0
|
|
20240913,184400,3308643850,4710,4710,4710,4710,0
|
|
20240913,184300,3308643850,4710,4710,4710,4710,0
|
|
20240913,184200,3308643850,4710,4710,4710,4710,0
|
|
20240913,184100,3308643850,4710,4710,4710,4710,0
|
|
20240913,184000,3308643850,4710,4710,4710,4710,0
|
|
20240913,183900,3308643850,4710,4710,4710,4710,0
|
|
20240913,183800,3308643850,4710,4710,4710,4710,0
|
|
20240913,183700,3308643850,4710,4710,4710,4710,0
|
|
20240913,183600,3308643850,4710,4710,4710,4710,0
|
|
20240913,183500,3308643850,4710,4710,4710,4710,0
|
|
20240913,183400,3308643850,4710,4710,4710,4710,0
|
|
20240913,183300,3308643850,4710,4710,4710,4710,0
|
|
20240913,183200,3308643850,4710,4710,4710,4710,0
|
|
20240913,183100,3308643850,4710,4710,4710,4710,0
|
|
20240913,183000,3308643850,4710,4710,4710,4710,0
|
|
20240913,182900,3308643850,4710,4710,4710,4710,12379
|
|
20240913,182800,3308643850,4710,4710,4710,4710,0
|
|
20240913,182700,3308643850,4710,4710,4710,4710,0
|
|
20240913,182600,3308643850,4710,4710,4710,4710,0
|
|
20240913,182500,3308643850,4710,4710,4710,4710,0
|
|
20240913,182400,3308643850,4710,4710,4710,4710,0
|
|
20240913,182300,3308643850,4710,4710,4710,4710,0
|
|
20240913,182200,3308643850,4710,4710,4710,4710,0
|
|
20240913,182100,3308643850,4710,4710,4710,4710,0
|
|
20240913,182000,3308643850,4710,4710,4710,4710,0
|
|
20240913,181900,3308643850,4710,4710,4710,4710,0
|
|
20240913,181800,3308643850,4710,4710,4710,4710,0
|
|
20240913,181700,3308643850,4710,4710,4710,4710,0
|
|
20240913,181600,3308643850,4710,4710,4710,4710,0
|
|
20240913,181500,3308643850,4710,4710,4710,4710,0
|
|
20240913,181400,3308643850,4710,4710,4710,4710,0
|
|
20240913,181300,3308643850,4710,4710,4710,4710,0
|
|
20240913,181200,3308643850,4710,4710,4710,4710,0
|
|
20240913,181100,3308643850,4710,4710,4710,4710,0
|
|
20240913,181000,3308643850,4710,4710,4710,4710,0
|
|
20240913,180900,3308643850,4710,4710,4710,4710,0
|
|
20240913,180800,3308643850,4710,4710,4710,4710,0
|
|
20240913,180700,3308643850,4710,4710,4710,4710,0
|
|
20240913,180600,3308643850,4710,4710,4710,4710,0
|
|
20240913,180500,3308643850,4710,4710,4710,4710,0
|
|
20240913,180400,3308643850,4710,4710,4710,4710,0
|
|
20240913,180300,3308643850,4710,4710,4710,4710,0
|
|
20240913,180200,3308643850,4710,4710,4710,4710,0
|
|
20240913,180100,3308643850,4710,4710,4710,4710,0
|
|
20240913,180000,3308643850,4710,4710,4710,4710,0
|
|
20240913,175900,3308643850,4710,4710,4710,4710,12379
|
|
20240913,175800,3308643850,4710,4710,4710,4710,0
|
|
20240913,175700,3308643850,4710,4710,4710,4710,0
|
|
20240913,175600,3308643850,4710,4710,4710,4710,0
|
|
20240913,175500,3308643850,4710,4710,4710,4710,0
|
|
20240913,175400,3308643850,4710,4710,4710,4710,0
|
|
20240913,175300,3308643850,4710,4710,4710,4710,0
|
|
20240913,175200,3308643850,4710,4710,4710,4710,0
|
|
20240913,175100,3308643850,4710,4710,4710,4710,0
|
|
20240913,175000,3308643850,4710,4710,4710,4710,0
|
|
20240913,174900,3308643850,4710,4710,4710,4710,0
|
|
20240913,174800,3308643850,4710,4710,4710,4710,0
|
|
20240913,174700,3308643850,4710,4710,4710,4710,0
|
|
20240913,174600,3308643850,4710,4710,4710,4710,0
|
|
20240913,174500,3308643850,4710,4710,4710,4710,0
|
|
20240913,174400,3308643850,4710,4710,4710,4710,0
|
|
20240913,174300,3308643850,4710,4710,4710,4710,0
|
|
20240913,174200,3308643850,4710,4710,4710,4710,0
|
|
20240913,174100,3308643850,4710,4710,4710,4710,0
|
|
20240913,174000,3308643850,4710,4710,4710,4710,0
|
|
20240913,173900,3308643850,4710,4710,4710,4710,0
|
|
20240913,173800,3308643850,4710,4710,4710,4710,0
|
|
20240913,173700,3308643850,4710,4710,4710,4710,0
|
|
20240913,173600,3308643850,4710,4710,4710,4710,0
|
|
20240913,173500,3308643850,4710,4710,4710,4710,0
|
|
20240913,173400,3308643850,4710,4710,4710,4710,0
|
|
20240913,173300,3308643850,4710,4710,4710,4710,0
|
|
20240913,173200,3308643850,4710,4710,4710,4710,0
|
|
20240913,173100,3308643850,4710,4710,4710,4710,0
|
|
20240913,173000,3308643850,4710,4710,4710,4710,0
|
|
20240913,172900,3308643850,4710,4710,4710,4710,12379
|
|
20240913,172800,3308643850,4710,4710,4710,4710,0
|
|
20240913,172700,3308643850,4710,4710,4710,4710,0
|
|
20240913,172600,3308643850,4710,4710,4710,4710,0
|
|
20240913,172500,3308643850,4710,4710,4710,4710,0
|
|
20240913,172400,3308643850,4710,4710,4710,4710,0
|
|
20240913,172300,3308643850,4710,4710,4710,4710,0
|
|
20240913,172200,3308643850,4710,4710,4710,4710,0
|
|
20240913,172100,3308643850,4710,4710,4710,4710,0
|
|
20240913,172000,3308643850,4710,4710,4710,4710,0
|
|
20240913,171900,3308643850,4710,4710,4710,4710,0
|
|
20240913,171800,3308643850,4710,4710,4710,4710,0
|
|
20240913,171700,3308643850,4710,4710,4710,4710,0
|
|
20240913,171600,3308643850,4710,4710,4710,4710,0
|
|
20240913,171500,3308643850,4710,4710,4710,4710,0
|
|
20240913,171400,3308643850,4710,4710,4710,4710,0
|
|
20240913,171300,3308643850,4710,4710,4710,4710,0
|
|
20240913,171200,3308643850,4710,4710,4710,4710,0
|
|
20240913,171100,3308643850,4710,4710,4710,4710,0
|
|
20240913,171000,3308643850,4710,4710,4710,4710,0
|
|
20240913,170900,3308643850,4710,4710,4710,4710,0
|
|
20240913,170800,3308643850,4710,4710,4710,4710,0
|
|
20240913,170700,3308643850,4710,4710,4710,4710,0
|
|
20240913,170600,3308643850,4710,4710,4710,4710,0
|
|
20240913,170500,3308643850,4710,4710,4710,4710,0
|
|
20240913,170400,3308643850,4710,4710,4710,4710,0
|
|
20240913,170300,3308643850,4710,4710,4710,4710,0
|
|
20240913,170200,3308643850,4710,4710,4710,4710,0
|
|
20240913,170100,3308643850,4710,4710,4710,4710,0
|
|
20240913,170000,3308643850,4710,4710,4710,4710,0
|
|
20240913,165900,3308643850,4710,4710,4710,4710,12379
|
|
20240913,165800,3308643850,4710,4710,4710,4710,0
|
|
20240913,165700,3308643850,4710,4710,4710,4710,0
|
|
20240913,165600,3308643850,4710,4710,4710,4710,0
|
|
20240913,165500,3308643850,4710,4710,4710,4710,0
|
|
20240913,165400,3308643850,4710,4710,4710,4710,0
|
|
20240913,165300,3308643850,4710,4710,4710,4710,0
|
|
20240913,165200,3308643850,4710,4710,4710,4710,0
|
|
20240913,165100,3308643850,4710,4710,4710,4710,0
|
|
20240913,165000,3308643850,4710,4710,4710,4710,0
|
|
20240913,164900,3308643850,4710,4710,4710,4710,0
|
|
20240913,164800,3308643850,4710,4710,4710,4710,0
|
|
20240913,164700,3308643850,4710,4710,4710,4710,0
|
|
20240913,164600,3308643850,4710,4710,4710,4710,0
|
|
20240913,164500,3308643850,4710,4710,4710,4710,0
|
|
20240913,164400,3308643850,4710,4710,4710,4710,0
|
|
20240913,164300,3308643850,4710,4710,4710,4710,0
|
|
20240913,164200,3308643850,4710,4710,4710,4710,0
|
|
20240913,164100,3308643850,4710,4710,4710,4710,0
|
|
20240913,164000,3308643850,4710,4710,4710,4710,0
|
|
20240913,163900,3308643850,4710,4710,4710,4710,0
|
|
20240913,163800,3308643850,4710,4710,4710,4710,0
|
|
20240913,163700,3308643850,4710,4710,4710,4710,0
|
|
20240913,163600,3308643850,4710,4710,4710,4710,0
|
|
20240913,163500,3308643850,4710,4710,4710,4710,0
|
|
20240913,163400,3308643850,4710,4710,4710,4710,0
|
|
20240913,163300,3308643850,4710,4710,4710,4710,0
|
|
20240913,163200,3308643850,4710,4710,4710,4710,0
|
|
20240913,163100,3308643850,4710,4710,4710,4710,0
|
|
20240913,163000,3308643850,4710,4710,4710,4710,0
|
|
20240913,162900,3308643850,4710,4710,4710,4710,12379
|
|
20240913,162800,3308643850,4710,4710,4710,4710,0
|
|
20240913,162700,3308643850,4710,4710,4710,4710,0
|
|
20240913,162600,3308643850,4710,4710,4710,4710,0
|
|
20240913,162500,3308643850,4710,4710,4710,4710,0
|
|
20240913,162400,3308643850,4710,4710,4710,4710,0
|
|
20240913,162300,3308643850,4710,4710,4710,4710,0
|
|
20240913,162200,3308643850,4710,4710,4710,4710,0
|
|
20240913,162100,3308643850,4710,4710,4710,4710,0
|
|
20240913,162000,3308643850,4710,4710,4710,4710,0
|
|
20240913,161900,3308643850,4710,4710,4710,4710,0
|
|
20240913,161800,3308643850,4710,4710,4710,4710,0
|
|
20240913,161700,3308643850,4710,4710,4710,4710,0
|
|
20240913,161600,3308643850,4710,4710,4710,4710,0
|
|
20240913,161500,3308643850,4710,4710,4710,4710,0
|
|
20240913,161400,3308643850,4710,4710,4710,4710,0
|
|
20240913,161300,3308643850,4710,4710,4710,4710,0
|
|
20240913,161200,3308643850,4710,4710,4710,4710,0
|
|
20240913,161100,3308643850,4710,4710,4710,4710,0
|
|
20240913,161000,3308643850,4710,4710,4710,4710,0
|
|
20240913,160900,3308643850,4710,4710,4710,4710,0
|
|
20240913,160800,3308643850,4710,4710,4710,4710,0
|
|
20240913,160700,3308643850,4710,4710,4710,4710,0
|
|
20240913,160600,3308643850,4710,4710,4710,4710,0
|
|
20240913,160500,3308643850,4710,4710,4710,4710,0
|
|
20240913,160400,3308643850,4710,4710,4710,4710,0
|
|
20240913,160300,3308643850,4710,4710,4710,4710,0
|
|
20240913,160200,3308643850,4710,4710,4710,4710,0
|
|
20240913,160100,3308643850,4710,4710,4710,4710,0
|
|
20240913,160000,3308643850,4710,4710,4710,4710,0
|
|
20240913,155900,3308643850,4710,4710,4710,4710,12379
|
|
20240913,155800,3308643850,4710,4710,4710,4710,0
|
|
20240913,155700,3308643850,4710,4710,4710,4710,0
|
|
20240913,155600,3308643850,4710,4710,4710,4710,0
|
|
20240913,155500,3308643850,4710,4710,4710,4710,0
|
|
20240913,155400,3308643850,4710,4710,4710,4710,0
|
|
20240913,155300,3308643850,4710,4710,4710,4710,0
|
|
20240913,155200,3308643850,4710,4710,4710,4710,0
|
|
20240913,155100,3308643850,4710,4710,4710,4710,0
|
|
20240913,155000,3308643850,4710,4710,4710,4710,0
|
|
20240913,154900,3308643850,4710,4710,4710,4710,0
|
|
20240913,154800,3308643850,4710,4710,4710,4710,0
|
|
20240913,154700,3308643850,4710,4710,4710,4710,0
|
|
20240913,154600,3308643850,4710,4710,4710,4710,0
|
|
20240913,154500,3308643850,4710,4710,4710,4710,0
|
|
20240913,154400,3308643850,4710,4710,4710,4710,0
|
|
20240913,154300,3308643850,4710,4710,4710,4710,0
|
|
20240913,154200,3308643850,4710,4710,4710,4710,0
|
|
20240913,154100,3308643850,4710,4710,4710,4710,0
|
|
20240913,154000,3308643850,4710,4710,4710,4710,0
|
|
20240913,153900,3308643850,4710,4710,4710,4710,0
|
|
20240913,153800,3308643850,4710,4710,4710,4710,0
|
|
20240913,153700,3308643850,4710,4710,4710,4710,0
|
|
20240913,153600,3308643850,4710,4710,4710,4710,0
|
|
20240913,153500,3308643850,4710,4710,4710,4710,0
|
|
20240913,153400,3308643850,4710,4710,4710,4710,0
|
|
20240913,153300,3308643850,4710,4710,4710,4710,0
|
|
20240913,153200,3308643850,4710,4710,4710,4710,0
|
|
20240913,153100,3308643850,4710,4710,4710,4710,0
|
|
20240913,153000,3308643850,4710,4710,4710,4710,12379
|
|
20240913,152900,3250338760,4730,4730,4730,4730,0
|
|
20240913,152800,3250338760,4730,4730,4730,4730,0
|
|
20240913,152700,3250338760,4730,4730,4730,4730,0
|
|
20240913,152600,3250338760,4730,4730,4730,4730,0
|
|
20240913,152500,3250338760,4730,4730,4730,4730,0
|
|
20240913,152400,3250338760,4730,4730,4730,4730,0
|
|
20240913,152300,3250338760,4730,4730,4730,4730,0
|
|
20240913,152200,3250338760,4730,4730,4730,4730,0
|
|
20240913,152100,3250338760,4730,4730,4730,4730,0
|
|
20240913,152000,3250338760,4730,4730,4730,4730,0
|
|
20240913,151900,3250338760,4730,4730,4740,4725,2158
|
|
20240913,151800,3240136615,4730,4730,4730,4725,638
|
|
20240913,151700,3237119660,4730,4735,4735,4725,3582
|
|
20240913,151600,3220170435,4735,4740,4740,4735,942
|
|
20240913,151500,3215708975,4740,4740,4740,4740,800
|
|
20240913,151400,3211916975,4740,4745,4745,4740,3365
|
|
20240913,151300,3195958750,4745,4745,4745,4745,391
|
|
20240913,151200,3194103455,4750,4750,4750,4745,4646
|
|
20240913,151100,3172041625,4750,4750,4750,4745,1360
|
|
20240913,151000,3165582625,4750,4745,4750,4740,3547
|
|
20240913,150900,3148746165,4745,4745,4745,4740,2595
|
|
20240913,150800,3136435005,4740,4740,4740,4740,313
|
|
20240913,150700,3134951385,4740,4740,4740,4735,330
|
|
20240913,150600,3133387385,4740,4740,4740,4740,60
|
|
20240913,150500,3133102985,4740,4740,4745,4740,817
|
|
20240913,150400,3129226405,4720,4740,4740,4720,3162
|
|
20240913,150300,3114250685,4745,4725,4745,4720,579
|
|
20240913,150200,3111513565,4730,4730,4730,4725,1333
|
|
20240913,150100,3105212450,4730,4745,4745,4730,5409
|
|
20240913,150000,3079570895,4745,4745,4745,4745,404
|
|
20240913,145900,3077653915,4745,4745,4745,4745,306
|
|
20240913,145800,3076201945,4745,4740,4745,4740,121
|
|
20240913,145700,3075628300,4740,4740,4740,4740,500
|
|
20240913,145600,3073258300,4740,4740,4740,4740,113
|
|
20240913,145500,3072722680,4740,4740,4740,4730,1620
|
|
20240913,145400,3065047315,4725,4740,4740,4725,1837
|
|
20240913,145300,3056352955,4735,4745,4745,4735,91
|
|
20240913,145200,3055921985,4745,4745,4750,4740,185
|
|
20240913,145100,3055044920,4750,4745,4750,4745,381
|
|
20240913,145000,3053235195,4750,4745,4750,4730,404
|
|
20240913,144900,3051321860,4740,4755,4755,4740,2534
|
|
20240913,144800,3039296775,4755,4755,4755,4755,48
|
|
20240913,144700,3039068535,4755,4750,4755,4745,797
|
|
20240913,144600,3035283020,4755,4755,4755,4755,100
|
|
20240913,144500,3034807520,4755,4760,4760,4755,1428
|
|
20240913,144400,3028014145,4765,4770,4770,4760,789
|
|
20240913,144300,3024251620,4775,4770,4775,4770,1400
|
|
20240913,144200,3017566925,4770,4770,4775,4765,3410
|
|
20240913,144100,3001300150,4770,4760,4770,4760,4149
|
|
20240913,144000,2981531890,4755,4750,4755,4750,1042
|
|
20240913,143900,2976577185,4755,4750,4755,4750,21
|
|
20240913,143800,2976477430,4750,4750,4750,4750,2249
|
|
20240913,143700,2965794680,4745,4740,4745,4740,1321
|
|
20240913,143600,2959526580,4740,4745,4745,4740,1637
|
|
20240913,143500,2951761055,4745,4745,4745,4745,1617
|
|
20240913,143400,2944088390,4740,4745,4745,4730,2361
|
|
20240913,143300,2932909245,4745,4740,4745,4740,423
|
|
20240913,143200,2930902340,4735,4740,4740,4735,639
|
|
20240913,143100,2927876575,4740,4735,4740,4735,1135
|
|
20240913,143000,2922496825,4740,4740,4740,4740,1
|
|
20240913,142900,2922492085,4735,4735,4735,4735,842
|
|
20240913,142800,2918505215,4730,4730,4730,4730,145
|
|
20240913,142700,2917819365,4730,4735,4735,4730,230
|
|
20240913,142600,2916731210,4730,4730,4730,4730,79
|
|
20240913,142500,2916357540,4725,4730,4730,4725,108
|
|
20240913,142400,2915846990,4730,4735,4735,4730,301
|
|
20240913,142300,2914421960,4735,4735,4735,4735,0
|
|
20240913,142200,2914421960,4735,4735,4740,4730,1660
|
|
20240913,142100,2906561850,4735,4725,4735,4725,1637
|
|
20240913,142000,2898819675,4725,4730,4730,4725,1400
|
|
20240913,141900,2892204110,4730,4730,4730,4730,435
|
|
20240913,141800,2890146560,4730,4735,4735,4730,471
|
|
20240913,141700,2887918705,4730,4730,4730,4730,0
|
|
20240913,141600,2887918705,4730,4730,4730,4730,50
|
|
20240913,141500,2887682205,4730,4730,4730,4730,0
|
|
20240913,141400,2887682205,4730,4730,4735,4730,517
|
|
20240913,141300,2885234795,4730,4730,4730,4730,249
|
|
20240913,141200,2884057025,4730,4730,4730,4730,543
|
|
20240913,141100,2881488635,4730,4720,4730,4715,1362
|
|
20240913,141000,2875058830,4720,4720,4720,4720,208
|
|
20240913,140900,2874077070,4720,4720,4720,4720,604
|
|
20240913,140800,2871226190,4720,4720,4720,4720,1013
|
|
20240913,140700,2866444830,4720,4720,4720,4720,5
|
|
20240913,140600,2866421230,4720,4720,4720,4720,111
|
|
20240913,140500,2865897310,4720,4725,4725,4720,211
|
|
20240913,140400,2864901340,4720,4720,4720,4720,11
|
|
20240913,140300,2864849420,4715,4725,4725,4715,52
|
|
20240913,140200,2864603740,4725,4720,4725,4720,24
|
|
20240913,140100,2864490405,4725,4735,4735,4725,145
|
|
20240913,140000,2863804415,4735,4735,4735,4735,500
|
|
20240913,135900,2861436915,4735,4710,4735,4710,3885
|
|
20240913,135800,2843068905,4710,4695,4710,4695,3305
|
|
20240913,135700,2827527650,4695,4695,4695,4695,351
|
|
20240913,135600,2825879705,4695,4695,4695,4695,998
|
|
20240913,135500,2821194095,4695,4695,4695,4695,241
|
|
20240913,135400,2820062600,4700,4700,4700,4700,13
|
|
20240913,135300,2820001500,4705,4705,4705,4705,1
|
|
20240913,135200,2819996795,4695,4700,4700,4695,16
|
|
20240913,135100,2819921635,4700,4700,4700,4700,126
|
|
20240913,135000,2819329435,4705,4700,4705,4700,204
|
|
20240913,134900,2818369625,4700,4695,4700,4695,184
|
|
20240913,134800,2817504875,4695,4695,4695,4695,148
|
|
20240913,134700,2816810015,4695,4695,4695,4690,1364
|
|
20240913,134600,2810408535,4695,4695,4695,4695,1568
|
|
20240913,134500,2803046775,4700,4700,4700,4700,1
|
|
20240913,134400,2803042075,4700,4690,4700,4690,245
|
|
20240913,134300,2801892775,4690,4690,4690,4690,6
|
|
20240913,134200,2801864635,4695,4700,4700,4695,2428
|
|
20240913,134100,2790463390,4700,4700,4700,4700,25
|
|
20240913,134000,2790345890,4700,4705,4705,4700,13
|
|
20240913,133900,2790284735,4705,4705,4705,4705,137
|
|
20240913,133800,2789640150,4705,4705,4705,4705,135
|
|
20240913,133700,2789004975,4705,4700,4705,4700,580
|
|
20240913,133600,2786278615,4700,4700,4700,4700,11
|
|
20240913,133500,2786226915,4700,4700,4700,4700,178
|
|
20240913,133400,2785390315,4700,4700,4700,4700,282
|
|
20240913,133300,2784064915,4700,4700,4700,4700,86
|
|
20240913,133200,2783660715,4695,4700,4700,4695,481
|
|
20240913,133100,2781401530,4700,4700,4705,4700,232
|
|
20240913,133000,2780310980,4700,4700,4700,4700,84
|
|
20240913,132900,2779916180,4705,4695,4705,4695,76
|
|
20240913,132800,2779559100,4695,4695,4695,4695,0
|
|
20240913,132700,2779559100,4695,4710,4710,4695,457
|
|
20240913,132600,2777407230,4695,4705,4705,4695,370
|
|
20240913,132500,2775669770,4710,4710,4710,4710,128
|
|
20240913,132400,2775066890,4710,4705,4710,4705,83
|
|
20240913,132300,2774676100,4705,4705,4705,4705,100
|
|
20240913,132200,2774205600,4700,4700,4700,4700,1065
|
|
20240913,132100,2769200100,4695,4695,4695,4690,1019
|
|
20240913,132000,2764416190,4690,4690,4690,4690,1
|
|
20240913,131900,2764411500,4695,4695,4695,4695,172
|
|
20240913,131800,2763603960,4700,4690,4700,4690,510
|
|
20240913,131700,2761210700,4690,4700,4700,4690,5056
|
|
20240913,131600,2737477610,4700,4700,4700,4700,334
|
|
20240913,131500,2735907810,4700,4700,4700,4700,316
|
|
20240913,131400,2734422610,4700,4700,4705,4700,467
|
|
20240913,131300,2732227510,4705,4705,4705,4700,129
|
|
20240913,131200,2731620705,4710,4710,4710,4710,0
|
|
20240913,131100,2731620705,4710,4710,4710,4710,5
|
|
20240913,131000,2731597155,4710,4710,4710,4710,22
|
|
20240913,130900,2731493535,4695,4700,4700,4695,700
|
|
20240913,130800,2728206675,4710,4710,4710,4710,1
|
|
20240913,130700,2728201965,4710,4700,4710,4700,2081
|
|
20240913,130600,2718420705,4695,4700,4700,4695,3549
|
|
20240913,130500,2701758125,4700,4715,4715,4700,1228
|
|
20240913,130400,2695979010,4715,4705,4715,4705,261
|
|
20240913,130300,2694750905,4715,4700,4715,4700,439
|
|
20240913,130200,2692687385,4700,4705,4705,4700,5946
|
|
20240913,130100,2664731090,4710,4715,4720,4710,9171
|
|
20240913,130000,2621515965,4720,4715,4720,4715,1002
|
|
20240913,125900,2616791525,4720,4720,4720,4720,7
|
|
20240913,125800,2616758485,4720,4720,4720,4720,486
|
|
20240913,125700,2614464565,4725,4725,4725,4725,6
|
|
20240913,125600,2614436215,4725,4725,4725,4725,30
|
|
20240913,125500,2614294465,4725,4730,4730,4725,820
|
|
20240913,125400,2610415890,4730,4730,4730,4730,30
|
|
20240913,125300,2610273990,4730,4730,4730,4730,13
|
|
20240913,125200,2610212500,4720,4715,4720,4715,1050
|
|
20240913,125100,2605260020,4715,4725,4725,4710,7315
|
|
20240913,125000,2570753200,4730,4735,4735,4730,11
|
|
20240913,124900,2570701135,4735,4735,4735,4735,4
|
|
20240913,124800,2570682195,4730,4725,4730,4725,105
|
|
20240913,124700,2570186050,4725,4730,4730,4725,1010
|
|
20240913,124600,2565408800,4730,4720,4730,4720,1026
|
|
20240913,124500,2560566060,4720,4720,4720,4720,100
|
|
20240913,124400,2560094060,4720,4725,4725,4720,976
|
|
20240913,124300,2555483880,4725,4725,4725,4725,100
|
|
20240913,124200,2555011380,4725,4725,4725,4725,108
|
|
20240913,124100,2554501080,4725,4725,4725,4720,592
|
|
20240913,124000,2551704880,4725,4725,4725,4725,28
|
|
20240913,123900,2551572580,4725,4725,4725,4725,1200
|
|
20240913,123800,2545902580,4725,4725,4730,4720,1547
|
|
20240913,123700,2538593900,4725,4720,4725,4720,2083
|
|
20240913,123600,2528754580,4720,4720,4720,4720,515
|
|
20240913,123500,2526323780,4720,4725,4725,4720,225
|
|
20240913,123400,2525261025,4720,4735,4735,4720,4966
|
|
20240913,123300,2501801300,4735,4730,4735,4730,817
|
|
20240913,123200,2497936245,4730,4740,4740,4730,6412
|
|
20240913,123100,2467579475,4740,4740,4745,4740,423
|
|
20240913,123000,2465574450,4740,4745,4745,4740,1163
|
|
20240913,122900,2460059875,4750,4760,4760,4750,3424
|
|
20240913,122800,2443788415,4760,4760,4765,4760,421
|
|
20240913,122700,2441784055,4760,4760,4760,4760,218
|
|
20240913,122600,2440746375,4765,4765,4765,4765,1
|
|
20240913,122500,2440741610,4765,4765,4765,4765,0
|
|
20240913,122400,2440741610,4765,4765,4765,4765,250
|
|
20240913,122300,2439550360,4765,4760,4765,4760,201
|
|
20240913,122200,2438592925,4760,4760,4760,4760,200
|
|
20240913,122100,2437640925,4760,4760,4760,4760,1543
|
|
20240913,122000,2430296245,4760,4765,4765,4760,1408
|
|
20240913,121900,2423592125,4770,4765,4770,4765,621
|
|
20240913,121800,2420633010,4770,4755,4770,4755,582
|
|
20240913,121700,2417859570,4770,4755,4770,4755,641
|
|
20240913,121600,2414808920,4755,4770,4770,4755,2778
|
|
20240913,121500,2401582740,4765,4775,4775,4765,79
|
|
20240913,121400,2401206295,4775,4770,4775,4765,285
|
|
20240913,121300,2399846350,4760,4760,4770,4760,911
|
|
20240913,121200,2395508485,4770,4770,4770,4770,52
|
|
20240913,121100,2395260445,4760,4760,4760,4760,30
|
|
20240913,121000,2395117645,4760,4750,4760,4750,2375
|
|
20240913,120900,2383818050,4755,4755,4755,4755,11
|
|
20240913,120800,2383765745,4745,4750,4750,4745,109
|
|
20240913,120700,2383248515,4745,4745,4745,4745,0
|
|
20240913,120600,2383248515,4745,4755,4755,4745,1042
|
|
20240913,120500,2378301020,4755,4755,4755,4755,3
|
|
20240913,120400,2378286755,4755,4750,4755,4745,669
|
|
20240913,120300,2375110500,4745,4745,4745,4745,0
|
|
20240913,120200,2375110500,4745,4750,4750,4745,649
|
|
20240913,120100,2372027895,4750,4745,4750,4745,35
|
|
20240913,120000,2371861660,4740,4745,4745,4740,137
|
|
20240913,115900,2371212205,4740,4740,4740,4740,0
|
|
20240913,115800,2371212205,4740,4745,4745,4740,1561
|
|
20240913,115700,2363812890,4740,4745,4745,4740,386
|
|
20240913,115600,2361981370,4745,4740,4745,4740,337
|
|
20240913,115500,2360383375,4740,4740,4740,4740,2482
|
|
20240913,115400,2348618695,4745,4745,4745,4745,0
|
|
20240913,115300,2348618695,4745,4745,4745,4740,204
|
|
20240913,115200,2347651715,4740,4745,4745,4740,424
|
|
20240913,115100,2345641680,4740,4745,4750,4740,206
|
|
20240913,115000,2344665225,4740,4740,4740,4740,3000
|
|
20240913,114900,2330445225,4740,4750,4750,4740,1174
|
|
20240913,114800,2324879465,4740,4745,4745,4740,4
|
|
20240913,114700,2324860495,4750,4740,4750,4740,11
|
|
20240913,114600,2324808255,4750,4750,4750,4750,300
|
|
20240913,114500,2323383255,4740,4740,4745,4740,4559
|
|
20240913,114400,2301769525,4740,4740,4745,4740,3375
|
|
20240913,114300,2285771775,4745,4755,4755,4745,3726
|
|
20240913,114200,2268088670,4760,4760,4760,4760,105
|
|
20240913,114100,2267588870,4760,4765,4765,4760,2315
|
|
20240913,114000,2256569015,4765,4765,4765,4765,99
|
|
20240913,113900,2256097280,4765,4760,4765,4760,1110
|
|
20240913,113800,2250812100,4760,4750,4760,4750,6653
|
|
20240913,113700,2219144000,4745,4760,4760,4745,5759
|
|
20240913,113600,2191773270,4760,4760,4760,4760,99
|
|
20240913,113500,2191302030,4760,4760,4760,4755,251
|
|
20240913,113400,2190107285,4760,4760,4760,4760,9
|
|
20240913,113300,2190064445,4760,4760,4760,4760,404
|
|
20240913,113200,2188141405,4760,4755,4760,4755,101
|
|
20240913,113100,2187661145,4755,4750,4755,4750,639
|
|
20240913,113000,2184625590,4750,4755,4755,4750,268
|
|
20240913,112900,2183351260,4755,4780,4780,4755,2872
|
|
20240913,112800,2169694460,4760,4790,4790,4760,7263
|
|
20240913,112700,2135120990,4785,4770,4785,4770,229
|
|
20240913,112600,2134027505,4765,4780,4780,4765,205
|
|
20240913,112500,2133047680,4765,4780,4790,4765,651
|
|
20240913,112400,2129934155,4780,4760,4780,4760,742
|
|
20240913,112300,2126388535,4765,4760,4765,4760,1348
|
|
20240913,112200,2119971570,4765,4765,4765,4765,953
|
|
20240913,112100,2115430525,4770,4780,4780,4770,4862
|
|
20240913,112000,2092214925,4785,4790,4790,4780,361
|
|
20240913,111900,2090487730,4790,4790,4790,4790,305
|
|
20240913,111800,2089026780,4790,4780,4790,4780,174
|
|
20240913,111700,2088194670,4780,4775,4780,4775,102
|
|
20240913,111600,2087707120,4775,4785,4785,4775,1220
|
|
20240913,111500,2081871385,4790,4785,4790,4780,6200
|
|
20240913,111400,2052183385,4790,4790,4795,4790,809
|
|
20240913,111300,2048306275,4795,4790,4795,4790,1220
|
|
20240913,111200,2042459380,4785,4785,4795,4785,2687
|
|
20240913,111100,2029593490,4780,4780,4780,4780,1095
|
|
20240913,111000,2024359390,4780,4780,4785,4780,1760
|
|
20240913,110900,2015943950,4780,4770,4780,4770,3909
|
|
20240913,110800,1997266760,4765,4765,4765,4765,206
|
|
20240913,110700,1996285170,4770,4770,4770,4770,120
|
|
20240913,110600,1995712770,4770,4765,4770,4765,312
|
|
20240913,110500,1994225030,4765,4765,4765,4765,698
|
|
20240913,110400,1990899060,4765,4765,4765,4765,810
|
|
20240913,110300,1987039410,4765,4765,4765,4765,107
|
|
20240913,110200,1986529555,4765,4765,4765,4765,13
|
|
20240913,110100,1986467610,4765,4765,4765,4765,608
|
|
20240913,110000,1983570490,4765,4770,4770,4765,1218
|
|
20240913,105900,1977764720,4760,4765,4765,4760,802
|
|
20240913,105800,1973943950,4775,4775,4775,4770,1408
|
|
20240913,105700,1967223625,4775,4775,4775,4775,1258
|
|
20240913,105600,1961216675,4770,4770,4770,4770,166
|
|
20240913,105500,1960424855,4770,4765,4770,4765,1534
|
|
20240913,105400,1953113495,4765,4770,4770,4765,951
|
|
20240913,105300,1948577275,4770,4760,4770,4760,169
|
|
20240913,105200,1947772825,4760,4770,4770,4760,345
|
|
20240913,105100,1946130525,4770,4765,4770,4765,187
|
|
20240913,105000,1945239465,4765,4765,4765,4760,200
|
|
20240913,104900,1944286990,4765,4760,4765,4760,60
|
|
20240913,104800,1944001140,4765,4770,4770,4760,1304
|
|
20240913,104700,1937788020,4770,4770,4770,4770,0
|
|
20240913,104600,1937788020,4770,4770,4770,4770,172
|
|
20240913,104500,1936967580,4775,4770,4775,4770,928
|
|
20240913,104400,1932538520,4780,4770,4780,4770,800
|
|
20240913,104300,1928717520,4765,4770,4770,4765,550
|
|
20240913,104200,1926094770,4770,4775,4775,4770,819
|
|
20240913,104100,1922187875,4775,4775,4775,4775,176
|
|
20240913,104000,1921347475,4775,4780,4780,4770,379
|
|
20240913,103900,1919536065,4770,4770,4770,4770,111
|
|
20240913,103800,1919006595,4770,4770,4770,4770,7
|
|
20240913,103700,1918973205,4775,4775,4775,4775,107
|
|
20240913,103600,1918462280,4775,4770,4780,4770,1236
|
|
20240913,103500,1912566515,4780,4775,4780,4775,602
|
|
20240913,103400,1909689455,4775,4770,4775,4770,1220
|
|
20240913,103300,1903866680,4770,4775,4775,4770,266
|
|
20240913,103200,1902597285,4780,4780,4780,4770,263
|
|
20240913,103100,1901342145,4765,4780,4780,4765,2143
|
|
20240913,103000,1891118510,4780,4785,4785,4770,1058
|
|
20240913,102900,1886070450,4785,4785,4785,4770,4607
|
|
20240913,102800,1864093245,4785,4785,4785,4785,242
|
|
20240913,102700,1862935275,4765,4765,4765,4765,130
|
|
20240913,102600,1862315825,4785,4785,4785,4785,3
|
|
20240913,102500,1862301470,4785,4780,4785,4770,5060
|
|
20240913,102400,1838157175,4780,4780,4780,4780,920
|
|
20240913,102300,1833759575,4780,4760,4780,4760,7253
|
|
20240913,102200,1799168225,4770,4770,4770,4760,586
|
|
20240913,102100,1796377155,4770,4765,4770,4760,532
|
|
20240913,102000,1793839785,4760,4760,4760,4760,18
|
|
20240913,101900,1793754105,4755,4770,4770,4755,1002
|
|
20240913,101800,1788989530,4770,4770,4770,4770,210
|
|
20240913,101700,1787987830,4770,4770,4770,4770,491
|
|
20240913,101600,1785645760,4760,4760,4760,4760,484
|
|
20240913,101500,1783341920,4765,4770,4770,4765,764
|
|
20240913,101400,1779699305,4770,4770,4770,4770,938
|
|
20240913,101300,1775225045,4765,4760,4765,4760,1021
|
|
20240913,101200,1770360085,4755,4770,4770,4755,1048
|
|
20240913,101100,1765371605,4770,4770,4775,4760,765
|
|
20240913,101000,1761724545,4770,4765,4770,4765,2094
|
|
20240913,100900,1751742460,4770,4760,4770,4760,199
|
|
20240913,100800,1750795210,4760,4765,4765,4760,2090
|
|
20240913,100700,1740846800,4760,4755,4760,4750,2367
|
|
20240913,100600,1729582970,4755,4750,4770,4750,1782
|
|
20240913,100500,1721113420,4755,4760,4765,4755,3847
|
|
20240913,100400,1702808695,4765,4770,4770,4765,963
|
|
20240913,100300,1698219785,4780,4785,4785,4770,23
|
|
20240913,100200,1698110050,4785,4780,4785,4770,3526
|
|
20240913,100100,1681282300,4785,4785,4785,4785,288
|
|
20240913,100000,1679904220,4780,4785,4785,4780,8
|
|
20240913,095900,1679865945,4780,4785,4785,4780,800
|
|
20240913,095800,1676040380,4785,4785,4785,4785,54
|
|
20240913,095700,1675781990,4785,4780,4785,4780,862
|
|
20240913,095600,1671660380,4780,4785,4785,4780,1165
|
|
20240913,095500,1666087345,4790,4785,4790,4785,1070
|
|
20240913,095400,1660962335,4785,4790,4790,4785,250
|
|
20240913,095300,1659765645,4790,4790,4790,4785,73
|
|
20240913,095200,1659415980,4790,4790,4790,4790,260
|
|
20240913,095100,1658170580,4790,4790,4790,4785,769
|
|
20240913,095000,1654487100,4790,4820,4820,4790,8545
|
|
20240913,094900,1613443385,4820,4820,4820,4810,638
|
|
20240913,094800,1610368385,4820,4810,4820,4810,3157
|
|
20240913,094700,1595151925,4810,4810,4820,4810,463
|
|
20240913,094600,1592923370,4810,4820,4825,4810,3372
|
|
20240913,094500,1576672175,4820,4815,4820,4805,1374
|
|
20240913,094400,1570057650,4815,4800,4815,4800,626
|
|
20240913,094300,1567047260,4800,4795,4800,4790,1015
|
|
20240913,094200,1562177735,4800,4815,4815,4795,3470
|
|
20240913,094100,1545506015,4815,4825,4825,4815,3185
|
|
20240913,094000,1530164165,4825,4825,4825,4820,1255
|
|
20240913,093900,1524109295,4825,4835,4835,4820,3379
|
|
20240913,093800,1507807570,4835,4830,4835,4825,1962
|
|
20240913,093700,1498330240,4830,4820,4835,4815,2233
|
|
20240913,093600,1487562035,4820,4825,4825,4815,1082
|
|
20240913,093500,1482347870,4835,4825,4835,4825,5956
|
|
20240913,093400,1453570060,4825,4800,4825,4800,1150
|
|
20240913,093300,1448026890,4800,4805,4820,4800,3404
|
|
20240913,093200,1431657475,4805,4830,4830,4800,3324
|
|
20240913,093100,1415664055,4830,4835,4850,4820,8732
|
|
20240913,093000,1373380915,4835,4800,4835,4800,12257
|
|
20240913,092900,1314350510,4775,4785,4795,4770,13202
|
|
20240913,092800,1251196625,4785,4770,4790,4765,6322
|
|
20240913,092700,1220980540,4765,4765,4765,4760,1063
|
|
20240913,092600,1215915895,4765,4760,4765,4760,2958
|
|
20240913,092500,1201835045,4755,4760,4760,4755,5472
|
|
20240913,092400,1175790120,4755,4745,4755,4735,8465
|
|
20240913,092300,1135617985,4750,4745,4750,4740,75
|
|
20240913,092200,1135261750,4755,4740,4755,4740,2340
|
|
20240913,092100,1124169345,4740,4745,4745,4740,1414
|
|
20240913,092000,1117462420,4755,4745,4755,4740,2060
|
|
20240913,091900,1107687340,4745,4735,4745,4735,6920
|
|
20240913,091800,1074889125,4740,4755,4755,4735,2379
|
|
20240913,091700,1063606740,4755,4760,4760,4735,682
|
|
20240913,091600,1060370725,4730,4750,4760,4730,18617
|
|
20240913,091500,972231940,4750,4790,4790,4750,30564
|
|
20240913,091400,826347285,4790,4790,4805,4785,20416
|
|
20240913,091300,728476690,4790,4800,4800,4785,4270
|
|
20240913,091200,708033615,4785,4790,4795,4780,4480
|
|
20240913,091100,686562235,4790,4790,4795,4775,5357
|
|
20240913,091000,660923810,4770,4770,4790,4765,10914
|
|
20240913,090900,608832850,4770,4775,4785,4765,10148
|
|
20240913,090800,560390355,4775,4745,4775,4745,22491
|
|
20240913,090700,453340570,4745,4730,4745,4725,9332
|
|
20240913,090600,409153665,4730,4730,4730,4715,7668
|
|
20240913,090500,372955035,4720,4750,4750,4720,3923
|
|
20240913,090400,354388450,4745,4710,4750,4710,20497
|
|
20240913,090300,257274640,4710,4715,4720,4690,21567
|
|
20240913,090200,155687775,4715,4725,4725,4710,2720
|
|
20240913,090100,142856080,4715,4725,4725,4710,6429
|
|
20240913,090000,112531300,4720,4740,4740,4720,16663
|