720 lines
35 KiB
CSV
720 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,205700,1767930450,3540,3540,3540,3540,4117
|
|
20240829,205600,1767930450,3540,3540,3540,3540,0
|
|
20240829,205500,1767930450,3540,3540,3540,3540,0
|
|
20240829,205400,1767930450,3540,3540,3540,3540,0
|
|
20240829,205300,1767930450,3540,3540,3540,3540,0
|
|
20240829,205200,1767930450,3540,3540,3540,3540,0
|
|
20240829,205100,1767930450,3540,3540,3540,3540,0
|
|
20240829,205000,1767930450,3540,3540,3540,3540,0
|
|
20240829,204900,1767930450,3540,3540,3540,3540,0
|
|
20240829,204800,1767930450,3540,3540,3540,3540,0
|
|
20240829,204700,1767930450,3540,3540,3540,3540,0
|
|
20240829,204600,1767930450,3540,3540,3540,3540,0
|
|
20240829,204500,1767930450,3540,3540,3540,3540,0
|
|
20240829,204400,1767930450,3540,3540,3540,3540,0
|
|
20240829,204300,1767930450,3540,3540,3540,3540,0
|
|
20240829,204200,1767930450,3540,3540,3540,3540,0
|
|
20240829,204100,1767930450,3540,3540,3540,3540,0
|
|
20240829,204000,1767930450,3540,3540,3540,3540,0
|
|
20240829,203900,1767930450,3540,3540,3540,3540,0
|
|
20240829,203800,1767930450,3540,3540,3540,3540,0
|
|
20240829,203700,1767930450,3540,3540,3540,3540,0
|
|
20240829,203600,1767930450,3540,3540,3540,3540,0
|
|
20240829,203500,1767930450,3540,3540,3540,3540,0
|
|
20240829,203400,1767930450,3540,3540,3540,3540,0
|
|
20240829,203300,1767930450,3540,3540,3540,3540,0
|
|
20240829,203200,1767930450,3540,3540,3540,3540,0
|
|
20240829,203100,1767930450,3540,3540,3540,3540,0
|
|
20240829,203000,1767930450,3540,3540,3540,3540,0
|
|
20240829,202900,1767930450,3540,3540,3540,3540,0
|
|
20240829,202800,1767930450,3540,3540,3540,3540,0
|
|
20240829,202700,1767930450,3540,3540,3540,3540,4117
|
|
20240829,202600,1767930450,3540,3540,3540,3540,0
|
|
20240829,202500,1767930450,3540,3540,3540,3540,0
|
|
20240829,202400,1767930450,3540,3540,3540,3540,0
|
|
20240829,202300,1767930450,3540,3540,3540,3540,0
|
|
20240829,202200,1767930450,3540,3540,3540,3540,0
|
|
20240829,202100,1767930450,3540,3540,3540,3540,0
|
|
20240829,202000,1767930450,3540,3540,3540,3540,0
|
|
20240829,201900,1767930450,3540,3540,3540,3540,0
|
|
20240829,201800,1767930450,3540,3540,3540,3540,0
|
|
20240829,201700,1767930450,3540,3540,3540,3540,0
|
|
20240829,201600,1767930450,3540,3540,3540,3540,0
|
|
20240829,201500,1767930450,3540,3540,3540,3540,0
|
|
20240829,201400,1767930450,3540,3540,3540,3540,0
|
|
20240829,201300,1767930450,3540,3540,3540,3540,0
|
|
20240829,201200,1767930450,3540,3540,3540,3540,0
|
|
20240829,201100,1767930450,3540,3540,3540,3540,0
|
|
20240829,201000,1767930450,3540,3540,3540,3540,0
|
|
20240829,200900,1767930450,3540,3540,3540,3540,0
|
|
20240829,200800,1767930450,3540,3540,3540,3540,0
|
|
20240829,200700,1767930450,3540,3540,3540,3540,0
|
|
20240829,200600,1767930450,3540,3540,3540,3540,0
|
|
20240829,200500,1767930450,3540,3540,3540,3540,0
|
|
20240829,200400,1767930450,3540,3540,3540,3540,0
|
|
20240829,200300,1767930450,3540,3540,3540,3540,0
|
|
20240829,200200,1767930450,3540,3540,3540,3540,0
|
|
20240829,200100,1767930450,3540,3540,3540,3540,0
|
|
20240829,200000,1767930450,3540,3540,3540,3540,0
|
|
20240829,195900,1767930450,3540,3540,3540,3540,0
|
|
20240829,195800,1767930450,3540,3540,3540,3540,0
|
|
20240829,195700,1767930450,3540,3540,3540,3540,4117
|
|
20240829,195600,1767930450,3540,3540,3540,3540,0
|
|
20240829,195500,1767930450,3540,3540,3540,3540,0
|
|
20240829,195400,1767930450,3540,3540,3540,3540,0
|
|
20240829,195300,1767930450,3540,3540,3540,3540,0
|
|
20240829,195200,1767930450,3540,3540,3540,3540,0
|
|
20240829,195100,1767930450,3540,3540,3540,3540,0
|
|
20240829,195000,1767930450,3540,3540,3540,3540,0
|
|
20240829,194900,1767930450,3540,3540,3540,3540,0
|
|
20240829,194800,1767930450,3540,3540,3540,3540,0
|
|
20240829,194700,1767930450,3540,3540,3540,3540,0
|
|
20240829,194600,1767930450,3540,3540,3540,3540,0
|
|
20240829,194500,1767930450,3540,3540,3540,3540,0
|
|
20240829,194400,1767930450,3540,3540,3540,3540,0
|
|
20240829,194300,1767930450,3540,3540,3540,3540,0
|
|
20240829,194200,1767930450,3540,3540,3540,3540,0
|
|
20240829,194100,1767930450,3540,3540,3540,3540,0
|
|
20240829,194000,1767930450,3540,3540,3540,3540,0
|
|
20240829,193900,1767930450,3540,3540,3540,3540,0
|
|
20240829,193800,1767930450,3540,3540,3540,3540,0
|
|
20240829,193700,1767930450,3540,3540,3540,3540,0
|
|
20240829,193600,1767930450,3540,3540,3540,3540,0
|
|
20240829,193500,1767930450,3540,3540,3540,3540,0
|
|
20240829,193400,1767930450,3540,3540,3540,3540,0
|
|
20240829,193300,1767930450,3540,3540,3540,3540,0
|
|
20240829,193200,1767930450,3540,3540,3540,3540,0
|
|
20240829,193100,1767930450,3540,3540,3540,3540,0
|
|
20240829,193000,1767930450,3540,3540,3540,3540,0
|
|
20240829,192900,1767930450,3540,3540,3540,3540,0
|
|
20240829,192800,1767930450,3540,3540,3540,3540,0
|
|
20240829,192700,1767930450,3540,3540,3540,3540,4117
|
|
20240829,192600,1767930450,3540,3540,3540,3540,0
|
|
20240829,192500,1767930450,3540,3540,3540,3540,0
|
|
20240829,192400,1767930450,3540,3540,3540,3540,0
|
|
20240829,192300,1767930450,3540,3540,3540,3540,0
|
|
20240829,192200,1767930450,3540,3540,3540,3540,0
|
|
20240829,192100,1767930450,3540,3540,3540,3540,0
|
|
20240829,192000,1767930450,3540,3540,3540,3540,0
|
|
20240829,191900,1767930450,3540,3540,3540,3540,0
|
|
20240829,191800,1767930450,3540,3540,3540,3540,0
|
|
20240829,191700,1767930450,3540,3540,3540,3540,0
|
|
20240829,191600,1767930450,3540,3540,3540,3540,0
|
|
20240829,191500,1767930450,3540,3540,3540,3540,0
|
|
20240829,191400,1767930450,3540,3540,3540,3540,0
|
|
20240829,191300,1767930450,3540,3540,3540,3540,0
|
|
20240829,191200,1767930450,3540,3540,3540,3540,0
|
|
20240829,191100,1767930450,3540,3540,3540,3540,0
|
|
20240829,191000,1767930450,3540,3540,3540,3540,0
|
|
20240829,190900,1767930450,3540,3540,3540,3540,0
|
|
20240829,190800,1767930450,3540,3540,3540,3540,0
|
|
20240829,190700,1767930450,3540,3540,3540,3540,0
|
|
20240829,190600,1767930450,3540,3540,3540,3540,0
|
|
20240829,190500,1767930450,3540,3540,3540,3540,0
|
|
20240829,190400,1767930450,3540,3540,3540,3540,0
|
|
20240829,190300,1767930450,3540,3540,3540,3540,0
|
|
20240829,190200,1767930450,3540,3540,3540,3540,0
|
|
20240829,190100,1767930450,3540,3540,3540,3540,0
|
|
20240829,190000,1767930450,3540,3540,3540,3540,0
|
|
20240829,185900,1767930450,3540,3540,3540,3540,0
|
|
20240829,185800,1767930450,3540,3540,3540,3540,0
|
|
20240829,185700,1767930450,3540,3540,3540,3540,4117
|
|
20240829,185600,1767930450,3540,3540,3540,3540,0
|
|
20240829,185500,1767930450,3540,3540,3540,3540,0
|
|
20240829,185400,1767930450,3540,3540,3540,3540,0
|
|
20240829,185300,1767930450,3540,3540,3540,3540,0
|
|
20240829,185200,1767930450,3540,3540,3540,3540,0
|
|
20240829,185100,1767930450,3540,3540,3540,3540,0
|
|
20240829,185000,1767930450,3540,3540,3540,3540,0
|
|
20240829,184900,1767930450,3540,3540,3540,3540,0
|
|
20240829,184800,1767930450,3540,3540,3540,3540,0
|
|
20240829,184700,1767930450,3540,3540,3540,3540,0
|
|
20240829,184600,1767930450,3540,3540,3540,3540,0
|
|
20240829,184500,1767930450,3540,3540,3540,3540,0
|
|
20240829,184400,1767930450,3540,3540,3540,3540,0
|
|
20240829,184300,1767930450,3540,3540,3540,3540,0
|
|
20240829,184200,1767930450,3540,3540,3540,3540,0
|
|
20240829,184100,1767930450,3540,3540,3540,3540,0
|
|
20240829,184000,1767930450,3540,3540,3540,3540,0
|
|
20240829,183900,1767930450,3540,3540,3540,3540,0
|
|
20240829,183800,1767930450,3540,3540,3540,3540,0
|
|
20240829,183700,1767930450,3540,3540,3540,3540,0
|
|
20240829,183600,1767930450,3540,3540,3540,3540,0
|
|
20240829,183500,1767930450,3540,3540,3540,3540,0
|
|
20240829,183400,1767930450,3540,3540,3540,3540,0
|
|
20240829,183300,1767930450,3540,3540,3540,3540,0
|
|
20240829,183200,1767930450,3540,3540,3540,3540,0
|
|
20240829,183100,1767930450,3540,3540,3540,3540,0
|
|
20240829,183000,1767930450,3540,3540,3540,3540,0
|
|
20240829,182900,1767930450,3540,3540,3540,3540,0
|
|
20240829,182800,1767930450,3540,3540,3540,3540,0
|
|
20240829,182700,1767930450,3540,3540,3540,3540,4117
|
|
20240829,182600,1767930450,3540,3540,3540,3540,0
|
|
20240829,182500,1767930450,3540,3540,3540,3540,0
|
|
20240829,182400,1767930450,3540,3540,3540,3540,0
|
|
20240829,182300,1767930450,3540,3540,3540,3540,0
|
|
20240829,182200,1767930450,3540,3540,3540,3540,0
|
|
20240829,182100,1767930450,3540,3540,3540,3540,0
|
|
20240829,182000,1767930450,3540,3540,3540,3540,0
|
|
20240829,181900,1767930450,3540,3540,3540,3540,0
|
|
20240829,181800,1767930450,3540,3540,3540,3540,0
|
|
20240829,181700,1767930450,3540,3540,3540,3540,0
|
|
20240829,181600,1767930450,3540,3540,3540,3540,0
|
|
20240829,181500,1767930450,3540,3540,3540,3540,0
|
|
20240829,181400,1767930450,3540,3540,3540,3540,0
|
|
20240829,181300,1767930450,3540,3540,3540,3540,0
|
|
20240829,181200,1767930450,3540,3540,3540,3540,0
|
|
20240829,181100,1767930450,3540,3540,3540,3540,0
|
|
20240829,181000,1767930450,3540,3540,3540,3540,0
|
|
20240829,180900,1767930450,3540,3540,3540,3540,0
|
|
20240829,180800,1767930450,3540,3540,3540,3540,0
|
|
20240829,180700,1767930450,3540,3540,3540,3540,0
|
|
20240829,180600,1767930450,3540,3540,3540,3540,0
|
|
20240829,180500,1767930450,3540,3540,3540,3540,0
|
|
20240829,180400,1767930450,3540,3540,3540,3540,0
|
|
20240829,180300,1767930450,3540,3540,3540,3540,0
|
|
20240829,180200,1767930450,3540,3540,3540,3540,0
|
|
20240829,180100,1767930450,3540,3540,3540,3540,0
|
|
20240829,180000,1767930450,3540,3540,3540,3540,0
|
|
20240829,175900,1767930450,3540,3540,3540,3540,0
|
|
20240829,175800,1767930450,3540,3540,3540,3540,0
|
|
20240829,175700,1767930450,3540,3540,3540,3540,4117
|
|
20240829,175600,1767930450,3540,3540,3540,3540,0
|
|
20240829,175500,1767930450,3540,3540,3540,3540,0
|
|
20240829,175400,1767930450,3540,3540,3540,3540,0
|
|
20240829,175300,1767930450,3540,3540,3540,3540,0
|
|
20240829,175200,1767930450,3540,3540,3540,3540,0
|
|
20240829,175100,1767930450,3540,3540,3540,3540,0
|
|
20240829,175000,1767930450,3540,3540,3540,3540,0
|
|
20240829,174900,1767930450,3540,3540,3540,3540,0
|
|
20240829,174800,1767930450,3540,3540,3540,3540,0
|
|
20240829,174700,1767930450,3540,3540,3540,3540,0
|
|
20240829,174600,1767930450,3540,3540,3540,3540,0
|
|
20240829,174500,1767930450,3540,3540,3540,3540,0
|
|
20240829,174400,1767930450,3540,3540,3540,3540,0
|
|
20240829,174300,1767930450,3540,3540,3540,3540,0
|
|
20240829,174200,1767930450,3540,3540,3540,3540,0
|
|
20240829,174100,1767930450,3540,3540,3540,3540,0
|
|
20240829,174000,1767930450,3540,3540,3540,3540,0
|
|
20240829,173900,1767930450,3540,3540,3540,3540,0
|
|
20240829,173800,1767930450,3540,3540,3540,3540,0
|
|
20240829,173700,1767930450,3540,3540,3540,3540,0
|
|
20240829,173600,1767930450,3540,3540,3540,3540,0
|
|
20240829,173500,1767930450,3540,3540,3540,3540,0
|
|
20240829,173400,1767930450,3540,3540,3540,3540,0
|
|
20240829,173300,1767930450,3540,3540,3540,3540,0
|
|
20240829,173200,1767930450,3540,3540,3540,3540,0
|
|
20240829,173100,1767930450,3540,3540,3540,3540,0
|
|
20240829,173000,1767930450,3540,3540,3540,3540,0
|
|
20240829,172900,1767930450,3540,3540,3540,3540,0
|
|
20240829,172800,1767930450,3540,3540,3540,3540,0
|
|
20240829,172700,1767930450,3540,3540,3540,3540,4117
|
|
20240829,172600,1767930450,3540,3540,3540,3540,0
|
|
20240829,172500,1767930450,3540,3540,3540,3540,0
|
|
20240829,172400,1767930450,3540,3540,3540,3540,0
|
|
20240829,172300,1767930450,3540,3540,3540,3540,0
|
|
20240829,172200,1767930450,3540,3540,3540,3540,0
|
|
20240829,172100,1767930450,3540,3540,3540,3540,0
|
|
20240829,172000,1767930450,3540,3540,3540,3540,0
|
|
20240829,171900,1767930450,3540,3540,3540,3540,0
|
|
20240829,171800,1767930450,3540,3540,3540,3540,0
|
|
20240829,171700,1767930450,3540,3540,3540,3540,0
|
|
20240829,171600,1767930450,3540,3540,3540,3540,0
|
|
20240829,171500,1767930450,3540,3540,3540,3540,0
|
|
20240829,171400,1767930450,3540,3540,3540,3540,0
|
|
20240829,171300,1767930450,3540,3540,3540,3540,0
|
|
20240829,171200,1767930450,3540,3540,3540,3540,0
|
|
20240829,171100,1767930450,3540,3540,3540,3540,0
|
|
20240829,171000,1767930450,3540,3540,3540,3540,0
|
|
20240829,170900,1767930450,3540,3540,3540,3540,0
|
|
20240829,170800,1767930450,3540,3540,3540,3540,0
|
|
20240829,170700,1767930450,3540,3540,3540,3540,0
|
|
20240829,170600,1767930450,3540,3540,3540,3540,0
|
|
20240829,170500,1767930450,3540,3540,3540,3540,0
|
|
20240829,170400,1767930450,3540,3540,3540,3540,0
|
|
20240829,170300,1767930450,3540,3540,3540,3540,0
|
|
20240829,170200,1767930450,3540,3540,3540,3540,0
|
|
20240829,170100,1767930450,3540,3540,3540,3540,0
|
|
20240829,170000,1767930450,3540,3540,3540,3540,0
|
|
20240829,165900,1767930450,3540,3540,3540,3540,0
|
|
20240829,165800,1767930450,3540,3540,3540,3540,0
|
|
20240829,165700,1767930450,3540,3540,3540,3540,4117
|
|
20240829,165600,1767930450,3540,3540,3540,3540,0
|
|
20240829,165500,1767930450,3540,3540,3540,3540,0
|
|
20240829,165400,1767930450,3540,3540,3540,3540,0
|
|
20240829,165300,1767930450,3540,3540,3540,3540,0
|
|
20240829,165200,1767930450,3540,3540,3540,3540,0
|
|
20240829,165100,1767930450,3540,3540,3540,3540,0
|
|
20240829,165000,1767930450,3540,3540,3540,3540,0
|
|
20240829,164900,1767930450,3540,3540,3540,3540,0
|
|
20240829,164800,1767930450,3540,3540,3540,3540,0
|
|
20240829,164700,1767930450,3540,3540,3540,3540,0
|
|
20240829,164600,1767930450,3540,3540,3540,3540,0
|
|
20240829,164500,1767930450,3540,3540,3540,3540,0
|
|
20240829,164400,1767930450,3540,3540,3540,3540,0
|
|
20240829,164300,1767930450,3540,3540,3540,3540,0
|
|
20240829,164200,1767930450,3540,3540,3540,3540,0
|
|
20240829,164100,1767930450,3540,3540,3540,3540,0
|
|
20240829,164000,1767930450,3540,3540,3540,3540,0
|
|
20240829,163900,1767930450,3540,3540,3540,3540,0
|
|
20240829,163800,1767930450,3540,3540,3540,3540,0
|
|
20240829,163700,1767930450,3540,3540,3540,3540,0
|
|
20240829,163600,1767930450,3540,3540,3540,3540,0
|
|
20240829,163500,1767930450,3540,3540,3540,3540,0
|
|
20240829,163400,1767930450,3540,3540,3540,3540,0
|
|
20240829,163300,1767930450,3540,3540,3540,3540,0
|
|
20240829,163200,1767930450,3540,3540,3540,3540,0
|
|
20240829,163100,1767930450,3540,3540,3540,3540,0
|
|
20240829,163000,1767930450,3540,3540,3540,3540,0
|
|
20240829,162900,1767930450,3540,3540,3540,3540,0
|
|
20240829,162800,1767930450,3540,3540,3540,3540,0
|
|
20240829,162700,1767930450,3540,3540,3540,3540,4117
|
|
20240829,162600,1767930450,3540,3540,3540,3540,0
|
|
20240829,162500,1767930450,3540,3540,3540,3540,0
|
|
20240829,162400,1767930450,3540,3540,3540,3540,0
|
|
20240829,162300,1767930450,3540,3540,3540,3540,0
|
|
20240829,162200,1767930450,3540,3540,3540,3540,0
|
|
20240829,162100,1767930450,3540,3540,3540,3540,0
|
|
20240829,162000,1767930450,3540,3540,3540,3540,0
|
|
20240829,161900,1767930450,3540,3540,3540,3540,0
|
|
20240829,161800,1767930450,3540,3540,3540,3540,0
|
|
20240829,161700,1767930450,3540,3540,3540,3540,0
|
|
20240829,161600,1767930450,3540,3540,3540,3540,0
|
|
20240829,161500,1767930450,3540,3540,3540,3540,0
|
|
20240829,161400,1767930450,3540,3540,3540,3540,0
|
|
20240829,161300,1767930450,3540,3540,3540,3540,0
|
|
20240829,161200,1767930450,3540,3540,3540,3540,0
|
|
20240829,161100,1767930450,3540,3540,3540,3540,0
|
|
20240829,161000,1767930450,3540,3540,3540,3540,0
|
|
20240829,160900,1767930450,3540,3540,3540,3540,0
|
|
20240829,160800,1767930450,3540,3540,3540,3540,0
|
|
20240829,160700,1767930450,3540,3540,3540,3540,0
|
|
20240829,160600,1767930450,3540,3540,3540,3540,0
|
|
20240829,160500,1767930450,3540,3540,3540,3540,0
|
|
20240829,160400,1767930450,3540,3540,3540,3540,0
|
|
20240829,160300,1767930450,3540,3540,3540,3540,0
|
|
20240829,160200,1767930450,3540,3540,3540,3540,0
|
|
20240829,160100,1767930450,3540,3540,3540,3540,0
|
|
20240829,160000,1767930450,3540,3540,3540,3540,0
|
|
20240829,155900,1767930450,3540,3540,3540,3540,0
|
|
20240829,155800,1767930450,3540,3540,3540,3540,0
|
|
20240829,155700,1767930450,3540,3540,3540,3540,4117
|
|
20240829,155600,1767930450,3540,3540,3540,3540,0
|
|
20240829,155500,1767930450,3540,3540,3540,3540,0
|
|
20240829,155400,1767930450,3540,3540,3540,3540,0
|
|
20240829,155300,1767930450,3540,3540,3540,3540,0
|
|
20240829,155200,1767930450,3540,3540,3540,3540,0
|
|
20240829,155100,1767930450,3540,3540,3540,3540,0
|
|
20240829,155000,1767930450,3540,3540,3540,3540,0
|
|
20240829,154900,1767930450,3540,3540,3540,3540,0
|
|
20240829,154800,1767930450,3540,3540,3540,3540,0
|
|
20240829,154700,1767930450,3540,3540,3540,3540,0
|
|
20240829,154600,1767930450,3540,3540,3540,3540,0
|
|
20240829,154500,1767930450,3540,3540,3540,3540,0
|
|
20240829,154400,1767930450,3540,3540,3540,3540,0
|
|
20240829,154300,1767930450,3540,3540,3540,3540,0
|
|
20240829,154200,1767930450,3540,3540,3540,3540,0
|
|
20240829,154100,1767930450,3540,3540,3540,3540,0
|
|
20240829,154000,1767930450,3540,3540,3540,3540,0
|
|
20240829,153900,1767930450,3540,3540,3540,3540,0
|
|
20240829,153800,1767930450,3540,3540,3540,3540,0
|
|
20240829,153700,1767930450,3540,3540,3540,3540,0
|
|
20240829,153600,1767930450,3540,3540,3540,3540,0
|
|
20240829,153500,1767930450,3540,3540,3540,3540,0
|
|
20240829,153400,1767930450,3540,3540,3540,3540,0
|
|
20240829,153300,1767930450,3540,3540,3540,3540,0
|
|
20240829,153200,1767930450,3540,3540,3540,3540,0
|
|
20240829,153100,1767930450,3540,3540,3540,3540,0
|
|
20240829,153000,1767930450,3540,3540,3540,3540,4117
|
|
20240829,152900,1753356270,3555,3555,3555,3555,0
|
|
20240829,152800,1753356270,3555,3555,3555,3555,0
|
|
20240829,152700,1753356270,3555,3555,3555,3555,0
|
|
20240829,152600,1753356270,3555,3555,3555,3555,0
|
|
20240829,152500,1753356270,3555,3555,3555,3555,0
|
|
20240829,152400,1753356270,3555,3555,3555,3555,0
|
|
20240829,152300,1753356270,3555,3555,3555,3555,0
|
|
20240829,152200,1753356270,3555,3555,3555,3555,0
|
|
20240829,152100,1753356270,3555,3555,3555,3555,0
|
|
20240829,152000,1753356270,3555,3555,3555,3555,0
|
|
20240829,151900,1753356270,3555,3550,3555,3550,661
|
|
20240829,151800,1751009405,3550,3560,3560,3550,702
|
|
20240829,151700,1748516845,3565,3565,3565,3565,66
|
|
20240829,151600,1748281555,3565,3560,3565,3555,246
|
|
20240829,151500,1747405785,3560,3570,3570,3560,556
|
|
20240829,151400,1745423305,3570,3570,3570,3570,0
|
|
20240829,151300,1745423305,3570,3570,3570,3570,30
|
|
20240829,151200,1745316205,3580,3580,3580,3580,1
|
|
20240829,151100,1745312625,3580,3575,3580,3560,52
|
|
20240829,151000,1745126990,3545,3570,3570,3545,1569
|
|
20240829,150900,1739555055,3570,3570,3570,3570,226
|
|
20240829,150800,1738748235,3570,3570,3570,3570,0
|
|
20240829,150700,1738748235,3570,3570,3570,3570,636
|
|
20240829,150600,1736477715,3570,3570,3570,3570,38
|
|
20240829,150500,1736342055,3570,3590,3590,3570,207
|
|
20240829,150400,1735602390,3590,3590,3590,3590,40
|
|
20240829,150300,1735458790,3595,3595,3595,3595,0
|
|
20240829,150200,1735458790,3595,3595,3595,3595,0
|
|
20240829,150100,1735458790,3595,3595,3595,3595,0
|
|
20240829,150000,1735458790,3595,3595,3595,3595,1
|
|
20240829,145900,1735455195,3580,3580,3580,3580,134
|
|
20240829,145800,1734975475,3580,3580,3580,3580,1702
|
|
20240829,145700,1728882315,3575,3575,3575,3575,508
|
|
20240829,145600,1727066215,3595,3595,3595,3595,0
|
|
20240829,145500,1727066215,3595,3595,3595,3595,0
|
|
20240829,145400,1727066215,3595,3595,3595,3595,130
|
|
20240829,145300,1726598865,3595,3595,3595,3595,1
|
|
20240829,145200,1726595270,3600,3600,3600,3600,21
|
|
20240829,145100,1726519670,3600,3600,3600,3600,2
|
|
20240829,145000,1726512470,3600,3570,3600,3570,95
|
|
20240829,144900,1726170775,3565,3565,3565,3560,534
|
|
20240829,144800,1724268965,3565,3565,3565,3565,110
|
|
20240829,144700,1723876815,3565,3550,3565,3550,140
|
|
20240829,144600,1723379215,3565,3565,3565,3565,43
|
|
20240829,144500,1723225920,3550,3545,3550,3545,53
|
|
20240829,144400,1723037785,3545,3550,3550,3545,61
|
|
20240829,144300,1722821305,3565,3565,3565,3565,0
|
|
20240829,144200,1722821305,3565,3550,3565,3540,1392
|
|
20240829,144100,1717889250,3545,3545,3545,3545,0
|
|
20240829,144000,1717889250,3545,3545,3545,3545,0
|
|
20240829,143900,1717889250,3545,3555,3555,3545,3678
|
|
20240829,143800,1704823880,3555,3565,3565,3555,691
|
|
20240829,143700,1702367275,3555,3560,3560,3555,365
|
|
20240829,143600,1701069420,3560,3585,3585,3560,831
|
|
20240829,143500,1698108805,3580,3580,3580,3580,0
|
|
20240829,143400,1698108805,3580,3580,3580,3580,0
|
|
20240829,143300,1698108805,3580,3580,3580,3580,281
|
|
20240829,143200,1697102825,3580,3580,3580,3580,9
|
|
20240829,143100,1697070605,3575,3575,3575,3575,105
|
|
20240829,143000,1696695230,3570,3565,3570,3565,316
|
|
20240829,142900,1695567610,3565,3565,3565,3565,108
|
|
20240829,142800,1695182590,3570,3570,3570,3570,2
|
|
20240829,142700,1695175450,3565,3560,3565,3560,177
|
|
20240829,142600,1694544945,3560,3560,3560,3560,347
|
|
20240829,142500,1693309625,3560,3570,3570,3560,457
|
|
20240829,142400,1691682695,3560,3565,3565,3560,117
|
|
20240829,142300,1691266145,3560,3560,3570,3555,473
|
|
20240829,142200,1689582525,3555,3575,3575,3555,1215
|
|
20240829,142100,1685257170,3575,3595,3595,3575,1558
|
|
20240829,142000,1679683955,3595,3610,3610,3595,37
|
|
20240829,141900,1679550895,3605,3610,3610,3605,88
|
|
20240829,141800,1679233420,3645,3585,3645,3585,705
|
|
20240829,141700,1676689100,3585,3585,3600,3585,570
|
|
20240829,141600,1674643555,3575,3590,3590,3575,316
|
|
20240829,141500,1673513825,3590,3590,3590,3590,102
|
|
20240829,141400,1673147645,3590,3590,3590,3590,103
|
|
20240829,141300,1672777875,3570,3570,3570,3570,1
|
|
20240829,141200,1672774305,3590,3580,3590,3565,1677
|
|
20240829,141100,1666790925,3580,3580,3580,3580,356
|
|
20240829,141000,1665516445,3580,3580,3580,3580,8
|
|
20240829,140900,1665487805,3570,3580,3580,3560,1913
|
|
20240829,140800,1658655195,3580,3585,3585,3580,464
|
|
20240829,140700,1656993815,3590,3605,3605,3585,1168
|
|
20240829,140600,1652788340,3610,3610,3610,3605,265
|
|
20240829,140500,1651832365,3610,3610,3610,3610,1
|
|
20240829,140400,1651828755,3610,3610,3610,3610,81
|
|
20240829,140300,1651536345,3610,3610,3610,3610,0
|
|
20240829,140200,1651536345,3610,3610,3610,3610,0
|
|
20240829,140100,1651536345,3610,3610,3610,3610,201
|
|
20240829,140000,1650810735,3610,3615,3615,3610,68
|
|
20240829,135900,1650565190,3620,3625,3630,3610,55
|
|
20240829,135800,1650365860,3630,3630,3630,3630,0
|
|
20240829,135700,1650365860,3630,3660,3660,3630,471
|
|
20240829,135600,1648649810,3660,3610,3660,3610,567
|
|
20240829,135500,1646582520,3640,3610,3640,3610,102
|
|
20240829,135400,1646214270,3610,3600,3610,3570,1424
|
|
20240829,135300,1641099970,3600,3600,3600,3575,752
|
|
20240829,135200,1638410830,3575,3630,3630,3575,2337
|
|
20240829,135100,1630005485,3605,3620,3620,3600,1587
|
|
20240829,135000,1624283845,3620,3635,3635,3620,1557
|
|
20240829,134900,1618635355,3630,3650,3650,3630,511
|
|
20240829,134800,1616778220,3650,3660,3660,3650,700
|
|
20240829,134700,1614221450,3660,3685,3690,3660,2784
|
|
20240829,134600,1603973970,3680,3660,3680,3650,751
|
|
20240829,134500,1601221065,3660,3655,3660,3650,689
|
|
20240829,134400,1598701405,3655,3645,3655,3645,385
|
|
20240829,134300,1597297025,3645,3640,3655,3615,1126
|
|
20240829,134200,1593193985,3605,3665,3665,3600,4118
|
|
20240829,134100,1578287100,3665,3680,3695,3655,2472
|
|
20240829,134000,1569225000,3660,3725,3740,3660,4039
|
|
20240829,133900,1554294145,3745,3755,3755,3725,2183
|
|
20240829,133800,1546132335,3755,3760,3760,3725,912
|
|
20240829,133700,1542717270,3760,3780,3780,3750,5182
|
|
20240829,133600,1523187565,3780,3745,3800,3745,9309
|
|
20240829,133500,1488111660,3745,3710,3750,3700,7443
|
|
20240829,133400,1460517960,3700,3720,3765,3700,11000
|
|
20240829,133300,1419426770,3730,3665,3730,3665,11264
|
|
20240829,133200,1377800655,3660,3670,3670,3650,6067
|
|
20240829,133100,1355625120,3650,3630,3670,3615,3989
|
|
20240829,133000,1341063880,3630,3615,3630,3615,602
|
|
20240829,132900,1338885120,3615,3630,3630,3615,24
|
|
20240829,132800,1338798015,3630,3625,3630,3625,304
|
|
20240829,132700,1337696010,3625,3625,3625,3625,1621
|
|
20240829,132600,1331819885,3605,3605,3605,3605,7
|
|
20240829,132500,1331794650,3610,3585,3610,3585,1135
|
|
20240829,132400,1327709810,3590,3585,3590,3585,353
|
|
20240829,132300,1326444275,3585,3595,3595,3585,361
|
|
20240829,132200,1325149740,3610,3610,3610,3610,709
|
|
20240829,132100,1322590250,3630,3635,3640,3630,176
|
|
20240829,132000,1321950270,3640,3600,3645,3600,3662
|
|
20240829,131900,1308700280,3600,3590,3600,3590,707
|
|
20240829,131800,1306158220,3575,3570,3590,3570,1397
|
|
20240829,131700,1301161720,3565,3565,3565,3560,317
|
|
20240829,131600,1300032530,3570,3565,3580,3565,75
|
|
20240829,131500,1299764600,3570,3575,3580,3570,721
|
|
20240829,131400,1297190615,3580,3580,3585,3580,110
|
|
20240829,131300,1296796780,3585,3585,3585,3580,97
|
|
20240829,131200,1296449040,3585,3560,3585,3560,1740
|
|
20240829,131100,1290237915,3565,3565,3570,3560,368
|
|
20240829,131000,1288925500,3565,3565,3565,3565,526
|
|
20240829,130900,1287050310,3565,3570,3570,3565,26
|
|
20240829,130800,1286957590,3565,3570,3570,3565,137
|
|
20240829,130700,1286468550,3570,3565,3570,3565,210
|
|
20240829,130600,1285718895,3565,3555,3565,3555,613
|
|
20240829,130500,1283534800,3550,3570,3570,3550,2914
|
|
20240829,130400,1273171360,3570,3575,3580,3570,675
|
|
20240829,130300,1270759260,3575,3570,3575,3565,1394
|
|
20240829,130200,1265782750,3595,3565,3595,3565,1806
|
|
20240829,130100,1259329410,3565,3565,3570,3565,1837
|
|
20240829,130000,1252779430,3565,3570,3570,3565,986
|
|
20240829,125900,1249262095,3565,3555,3565,3555,396
|
|
20240829,125800,1247850540,3550,3550,3550,3550,112
|
|
20240829,125700,1247452940,3550,3540,3550,3540,756
|
|
20240829,125600,1244771935,3540,3540,3540,3540,31
|
|
20240829,125500,1244662195,3530,3530,3530,3530,662
|
|
20240829,125400,1242325335,3530,3530,3530,3530,1
|
|
20240829,125300,1242321805,3530,3530,3530,3530,1
|
|
20240829,125200,1242318275,3510,3505,3510,3505,57
|
|
20240829,125100,1242118210,3530,3530,3530,3500,736
|
|
20240829,125000,1239540565,3520,3530,3530,3520,528
|
|
20240829,124900,1237680020,3530,3530,3530,3525,190
|
|
20240829,124800,1237009330,3530,3530,3530,3530,69
|
|
20240829,124700,1236765760,3540,3540,3540,3540,0
|
|
20240829,124600,1236765760,3540,3525,3540,3525,254
|
|
20240829,124500,1235869600,3525,3525,3525,3525,0
|
|
20240829,124400,1235869600,3525,3530,3530,3525,109
|
|
20240829,124300,1235485280,3545,3550,3550,3530,26
|
|
20240829,124200,1235393220,3550,3550,3550,3550,304
|
|
20240829,124100,1234314020,3550,3545,3550,3525,243
|
|
20240829,124000,1233454160,3545,3570,3570,3545,168
|
|
20240829,123900,1232856375,3575,3575,3580,3575,1252
|
|
20240829,123800,1228379145,3575,3575,3575,3575,1
|
|
20240829,123700,1228375570,3580,3560,3580,3555,1327
|
|
20240829,123600,1223652440,3560,3575,3580,3560,2851
|
|
20240829,123500,1213487645,3570,3580,3590,3570,1969
|
|
20240829,123400,1206446470,3575,3535,3575,3535,5799
|
|
20240829,123300,1185861470,3540,3510,3540,3510,4739
|
|
20240829,123200,1169171720,3510,3495,3510,3495,1658
|
|
20240829,123100,1163363275,3495,3495,3495,3495,300
|
|
20240829,123000,1162314775,3490,3485,3490,3485,31
|
|
20240829,122900,1162206590,3495,3490,3495,3490,296
|
|
20240829,122800,1161172990,3490,3490,3490,3490,0
|
|
20240829,122700,1161172990,3490,3485,3490,3465,1074
|
|
20240829,122600,1157437735,3485,3485,3490,3485,117
|
|
20240829,122500,1157029980,3485,3485,3485,3485,53
|
|
20240829,122400,1156845275,3485,3480,3485,3480,284
|
|
20240829,122300,1155856825,3480,3480,3480,3480,10
|
|
20240829,122200,1155822025,3480,3485,3485,3480,322
|
|
20240829,122100,1154701460,3485,3485,3485,3485,95
|
|
20240829,122000,1154370385,3485,3480,3485,3480,310
|
|
20240829,121900,1153291065,3485,3485,3485,3485,37
|
|
20240829,121800,1153162120,3485,3480,3485,3480,16
|
|
20240829,121700,1153106370,3485,3485,3485,3470,1453
|
|
20240829,121600,1148061205,3485,3470,3485,3470,932
|
|
20240829,121500,1144818795,3470,3470,3470,3470,195
|
|
20240829,121400,1144142145,3480,3480,3480,3480,0
|
|
20240829,121300,1144142145,3480,3470,3480,3470,243
|
|
20240829,121200,1143298225,3475,3475,3475,3470,124
|
|
20240829,121100,1142867625,3475,3475,3475,3470,152
|
|
20240829,121000,1142339510,3475,3475,3475,3475,82
|
|
20240829,120900,1142054560,3475,3475,3475,3475,594
|
|
20240829,120800,1139990410,3475,3475,3480,3475,422
|
|
20240829,120700,1138523460,3470,3470,3470,3470,7
|
|
20240829,120600,1138499170,3470,3470,3470,3470,0
|
|
20240829,120500,1138499170,3470,3470,3470,3470,32
|
|
20240829,120400,1138388130,3470,3470,3470,3470,100
|
|
20240829,120300,1138041130,3465,3470,3470,3465,192
|
|
20240829,120200,1137374925,3465,3465,3470,3465,805
|
|
20240829,120100,1134585205,3465,3460,3465,3460,136
|
|
20240829,120000,1134113970,3465,3465,3465,3460,368
|
|
20240829,115900,1132840120,3465,3465,3470,3465,208
|
|
20240829,115800,1132118400,3470,3465,3470,3465,238
|
|
20240829,115700,1131293725,3470,3470,3470,3470,1
|
|
20240829,115600,1131290255,3470,3470,3470,3470,53
|
|
20240829,115500,1131106345,3465,3465,3465,3465,1
|
|
20240829,115400,1131102880,3460,3480,3480,3460,180
|
|
20240829,115300,1130477945,3480,3480,3480,3480,0
|
|
20240829,115200,1130477945,3480,3480,3480,3480,125
|
|
20240829,115100,1130042945,3475,3475,3475,3475,13
|
|
20240829,115000,1129997770,3480,3480,3480,3480,59
|
|
20240829,114900,1129792450,3470,3480,3480,3470,16
|
|
20240829,114800,1129736860,3480,3480,3480,3480,5
|
|
20240829,114700,1129719460,3495,3495,3495,3495,0
|
|
20240829,114600,1129719460,3495,3495,3495,3495,0
|
|
20240829,114500,1129719460,3495,3495,3495,3495,2
|
|
20240829,114400,1129712470,3460,3500,3500,3460,245
|
|
20240829,114300,1128863185,3500,3500,3500,3500,504
|
|
20240829,114200,1127099185,3500,3500,3500,3500,543
|
|
20240829,114100,1125198685,3520,3525,3525,3500,1046
|
|
20240829,114000,1121537445,3525,3500,3525,3495,3157
|
|
20240829,113900,1110469500,3500,3465,3500,3460,1008
|
|
20240829,113800,1106956925,3465,3460,3465,3460,219
|
|
20240829,113700,1106198435,3460,3460,3460,3460,104
|
|
20240829,113600,1105838595,3465,3465,3465,3465,1
|
|
20240829,113500,1105835130,3455,3455,3460,3450,324
|
|
20240829,113400,1104716950,3460,3465,3470,3455,289
|
|
20240829,113300,1103715410,3455,3455,3455,3455,0
|
|
20240829,113200,1103715410,3455,3460,3470,3455,39
|
|
20240829,113100,1103580490,3460,3460,3460,3460,347
|
|
20240829,113000,1102379870,3460,3450,3460,3450,774
|
|
20240829,112900,1099704985,3450,3450,3450,3450,564
|
|
20240829,112800,1097759185,3455,3455,3455,3455,0
|
|
20240829,112700,1097759185,3455,3450,3455,3450,1515
|
|
20240829,112600,1092531465,3450,3450,3450,3450,379
|
|
20240829,112500,1091223915,3450,3455,3455,3450,459
|
|
20240829,112400,1089640320,3455,3450,3455,3450,20
|
|
20240829,112300,1089571300,3450,3455,3455,3450,406
|
|
20240829,112200,1088170460,3455,3455,3455,3455,1
|
|
20240829,112100,1088167005,3455,3445,3455,3445,402
|
|
20240829,112000,1086780775,3450,3455,3455,3450,1454
|
|
20240829,111900,1081759335,3450,3450,3450,3450,20
|
|
20240829,111800,1081690335,3455,3455,3455,3455,303
|
|
20240829,111700,1080643470,3460,3460,3460,3455,98
|
|
20240829,111600,1080304475,3460,3465,3465,3460,311
|
|
20240829,111500,1079228365,3470,3450,3470,3450,717
|
|
20240829,111400,1076743865,3450,3460,3460,3450,342
|
|
20240829,111300,1075563865,3455,3460,3470,3455,467
|
|
20240829,111200,1073947735,3460,3475,3475,3460,12
|
|
20240829,111100,1073906050,3455,3480,3480,3455,1623
|
|
20240829,111000,1068289315,3480,3480,3480,3480,167
|
|
20240829,110900,1067708155,3455,3465,3465,3455,20
|
|
20240829,110800,1067638900,3465,3475,3490,3465,714
|
|
20240829,110700,1065150895,3475,3475,3475,3475,2442
|
|
20240829,110600,1056664945,3475,3475,3475,3475,3
|
|
20240829,110500,1056654520,3475,3475,3475,3475,492
|
|
20240829,110400,1054944820,3480,3465,3480,3435,1212
|
|
20240829,110300,1050760480,3465,3460,3475,3460,13
|
|
20240829,110200,1050715345,3455,3480,3480,3455,1396
|
|
20240829,110100,1045857415,3480,3465,3480,3460,210
|
|
20240829,110000,1045127770,3465,3455,3465,3455,661
|
|
20240829,105900,1042839530,3455,3450,3455,3450,556
|
|
20240829,105800,1040918560,3455,3445,3455,3445,359
|
|
20240829,105700,1039681110,3445,3445,3445,3445,202
|
|
20240829,105600,1038985220,3430,3430,3430,3430,1015
|
|
20240829,105500,1035503770,3430,3435,3435,3430,212
|
|
20240829,105400,1034776360,3430,3445,3445,3430,332
|
|
20240829,105300,1033635620,3445,3450,3450,3445,334
|
|
20240829,105200,1032483980,3450,3450,3450,3450,8
|
|
20240829,105100,1032456380,3450,3435,3450,3435,767
|
|
20240829,105000,1029810905,3430,3420,3430,3420,1918
|
|
20240829,104900,1023242755,3415,3415,3415,3415,224
|
|
20240829,104800,1022477795,3415,3415,3415,3405,516
|
|
20240829,104700,1020719965,3410,3415,3420,3410,706
|
|
20240829,104600,1018309190,3420,3425,3425,3420,474
|
|
20240829,104500,1016687310,3425,3420,3425,3420,112
|
|
20240829,104400,1016303770,3425,3420,3425,3420,256
|
|
20240829,104300,1015427370,3410,3425,3425,3400,4838
|
|
20240829,104200,998940220,3435,3415,3435,3410,832
|
|
20240829,104100,996093770,3410,3435,3440,3410,3945
|
|
20240829,104000,982590580,3440,3450,3450,3440,51
|
|
20240829,103900,982414795,3450,3440,3450,3435,119
|
|
20240829,103800,982005900,3435,3435,3450,3435,704
|
|
20240829,103700,979587645,3435,3455,3455,3435,113
|
|
20240829,103600,979197665,3455,3455,3455,3455,345
|
|
20240829,103500,978005690,3445,3455,3455,3435,1879
|
|
20240829,103400,971531560,3455,3460,3460,3455,604
|
|
20240829,103300,969441725,3460,3460,3460,3445,756
|
|
20240829,103200,966830555,3460,3465,3465,3445,1877
|
|
20240829,103100,960339900,3460,3455,3460,3455,2042
|
|
20240829,103000,953274710,3455,3445,3455,3440,2146
|
|
20240829,102900,945879595,3445,3445,3445,3435,372
|
|
20240829,102800,944598885,3430,3440,3440,3430,80
|
|
20240829,102700,944324460,3430,3450,3450,3430,135
|
|
20240829,102600,943859185,3450,3445,3450,3445,987
|
|
20240829,102500,940454330,3445,3420,3445,3420,962
|
|
20240829,102400,937163825,3420,3425,3430,3420,1046
|
|
20240829,102300,933584065,3430,3425,3430,3420,1627
|
|
20240829,102200,928009590,3430,3425,3430,3425,1445
|
|
20240829,102100,923057290,3425,3425,3430,3425,964
|
|
20240829,102000,919755340,3425,3425,3430,3420,1090
|
|
20240829,101900,916020655,3420,3420,3420,3420,615
|
|
20240829,101800,913917355,3420,3420,3420,3415,947
|
|
20240829,101700,910679325,3420,3430,3435,3420,3479
|
|
20240829,101600,898764465,3435,3440,3450,3430,2313
|
|
20240829,101500,890814815,3440,3440,3450,3440,2528
|
|
20240829,101400,882109625,3440,3435,3450,3435,1565
|
|
20240829,101300,876729115,3435,3440,3440,3425,1851
|
|
20240829,101200,870371690,3435,3425,3435,3420,663
|
|
20240829,101100,868101755,3430,3440,3440,3430,1372
|
|
20240829,101000,863395280,3435,3440,3440,3435,788
|
|
20240829,100900,860685065,3440,3435,3440,3430,1480
|
|
20240829,100800,855599345,3425,3450,3450,3425,1532
|
|
20240829,100700,850338020,3450,3465,3470,3450,187
|
|
20240829,100600,849689650,3465,3475,3480,3440,1979
|
|
20240829,100500,842824080,3475,3480,3480,3465,169
|
|
20240829,100400,842237145,3480,3480,3490,3475,2354
|
|
20240829,100300,834049370,3495,3455,3500,3455,6325
|
|
20240829,100200,811992085,3445,3430,3445,3430,8416
|
|
20240829,100100,783066515,3425,3415,3430,3415,2919
|
|
20240829,100000,773066420,3415,3360,3415,3360,7503
|
|
20240829,095900,747724850,3360,3480,3480,3360,38677
|
|
20240829,095800,616101665,3450,3495,3500,3450,6893
|
|
20240829,095700,592255475,3500,3510,3515,3500,4596
|
|
20240829,095600,576136410,3515,3520,3520,3515,1026
|
|
20240829,095500,572529935,3520,3520,3520,3520,562
|
|
20240829,095400,570551695,3520,3520,3525,3520,974
|
|
20240829,095300,567122715,3520,3515,3520,3510,1064
|
|
20240829,095200,563378380,3515,3520,3520,3515,271
|
|
20240829,095100,562425635,3525,3520,3525,3520,41
|
|
20240829,095000,562281310,3515,3525,3525,3510,142
|
|
20240829,094900,561781795,3525,3515,3525,3510,717
|
|
20240829,094800,559264975,3525,3515,3530,3510,2159
|
|
20240829,094700,551678200,3525,3515,3530,3515,2655
|
|
20240829,094600,542344350,3515,3520,3520,3515,591
|
|
20240829,094500,540266935,3520,3535,3540,3520,3176
|
|
20240829,094400,529068105,3530,3530,3540,3525,5691
|
|
20240829,094300,508976075,3530,3525,3535,3525,529
|
|
20240829,094200,507108700,3525,3545,3545,3525,552
|
|
20240829,094100,505154805,3540,3530,3550,3530,6533
|
|
20240829,094000,481998750,3520,3500,3520,3500,4999
|
|
20240829,093900,464452785,3495,3470,3500,3465,2936
|
|
20240829,093800,454240395,3465,3480,3480,3460,4197
|
|
20240829,093700,439684880,3480,3485,3485,3475,805
|
|
20240829,093600,436881505,3485,3490,3490,3485,386
|
|
20240829,093500,435534420,3490,3490,3495,3485,2229
|
|
20240829,093400,427755260,3490,3505,3505,3485,3068
|
|
20240829,093300,417037130,3500,3520,3520,3500,8868
|
|
20240829,093200,385967545,3520,3510,3525,3505,3339
|
|
20240829,093100,374241595,3510,3520,3525,3505,10010
|
|
20240829,093000,339056320,3520,3535,3535,3520,6478
|
|
20240829,092900,316223545,3535,3540,3540,3530,1651
|
|
20240829,092800,310386815,3530,3540,3545,3525,7045
|
|
20240829,092700,285509935,3540,3545,3545,3540,1244
|
|
20240829,092600,281102645,3545,3555,3560,3545,3343
|
|
20240829,092500,269237720,3550,3565,3565,3550,3319
|
|
20240829,092400,257424405,3565,3570,3570,3565,1759
|
|
20240829,092300,251148575,3570,3580,3580,3570,5720
|
|
20240829,092200,230695770,3575,3575,3580,3575,623
|
|
20240829,092100,228468180,3580,3580,3580,3580,83
|
|
20240829,092000,228171040,3580,3580,3580,3575,2882
|
|
20240829,091900,217857770,3575,3570,3575,3570,295
|
|
20240829,091800,216803540,3575,3570,3575,3565,1094
|
|
20240829,091700,212899805,3565,3570,3570,3560,1128
|
|
20240829,091600,208879740,3560,3580,3580,3560,2726
|
|
20240829,091500,199170915,3590,3580,3595,3580,957
|
|
20240829,091400,195743660,3580,3565,3580,3560,1735
|
|
20240829,091300,189548090,3565,3570,3580,3560,5433
|
|
20240829,091200,170149200,3585,3590,3590,3565,6181
|
|
20240829,091100,148051035,3595,3600,3600,3590,905
|
|
20240829,091000,144800505,3600,3620,3620,3600,6007
|
|
20240829,090900,123125585,3620,3630,3635,3615,2054
|
|
20240829,090800,115683085,3635,3645,3645,3635,4735
|
|
20240829,090700,98459380,3650,3645,3660,3640,1738
|
|
20240829,090600,92130305,3640,3640,3665,3635,1003
|
|
20240829,090500,88480075,3640,3625,3645,3615,3401
|
|
20240829,090400,76139130,3620,3630,3665,3620,7279
|
|
20240829,090300,49584005,3620,3645,3645,3615,4829
|
|
20240829,090200,32097695,3645,3655,3655,3645,3836
|
|
20240829,090100,18092540,3655,3685,3685,3650,1317
|
|
20240829,090000,13266760,3685,3660,3750,3660,3588
|