722 lines
36 KiB
CSV
722 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,205900,8102895125,3610,3610,3610,3610,30212
|
|
20240829,205800,8102895125,3610,3610,3610,3610,0
|
|
20240829,205700,8102895125,3610,3610,3610,3610,0
|
|
20240829,205600,8102895125,3610,3610,3610,3610,0
|
|
20240829,205500,8102895125,3610,3610,3610,3610,0
|
|
20240829,205400,8102895125,3610,3610,3610,3610,0
|
|
20240829,205300,8102895125,3610,3610,3610,3610,0
|
|
20240829,205200,8102895125,3610,3610,3610,3610,0
|
|
20240829,205100,8102895125,3610,3610,3610,3610,0
|
|
20240829,205000,8102895125,3610,3610,3610,3610,0
|
|
20240829,204900,8102895125,3610,3610,3610,3610,0
|
|
20240829,204800,8102895125,3610,3610,3610,3610,0
|
|
20240829,204700,8102895125,3610,3610,3610,3610,0
|
|
20240829,204600,8102895125,3610,3610,3610,3610,0
|
|
20240829,204500,8102895125,3610,3610,3610,3610,0
|
|
20240829,204400,8102895125,3610,3610,3610,3610,0
|
|
20240829,204300,8102895125,3610,3610,3610,3610,0
|
|
20240829,204200,8102895125,3610,3610,3610,3610,0
|
|
20240829,204100,8102895125,3610,3610,3610,3610,0
|
|
20240829,204000,8102895125,3610,3610,3610,3610,0
|
|
20240829,203900,8102895125,3610,3610,3610,3610,0
|
|
20240829,203800,8102895125,3610,3610,3610,3610,0
|
|
20240829,203700,8102895125,3610,3610,3610,3610,0
|
|
20240829,203600,8102895125,3610,3610,3610,3610,0
|
|
20240829,203500,8102895125,3610,3610,3610,3610,0
|
|
20240829,203400,8102895125,3610,3610,3610,3610,0
|
|
20240829,203300,8102895125,3610,3610,3610,3610,0
|
|
20240829,203200,8102895125,3610,3610,3610,3610,0
|
|
20240829,203100,8102895125,3610,3610,3610,3610,0
|
|
20240829,203000,8102895125,3610,3610,3610,3610,0
|
|
20240829,202900,8102895125,3610,3610,3610,3610,30212
|
|
20240829,202800,8102895125,3610,3610,3610,3610,0
|
|
20240829,202700,8102895125,3610,3610,3610,3610,0
|
|
20240829,202600,8102895125,3610,3610,3610,3610,0
|
|
20240829,202500,8102895125,3610,3610,3610,3610,0
|
|
20240829,202400,8102895125,3610,3610,3610,3610,0
|
|
20240829,202300,8102895125,3610,3610,3610,3610,0
|
|
20240829,202200,8102895125,3610,3610,3610,3610,0
|
|
20240829,202100,8102895125,3610,3610,3610,3610,0
|
|
20240829,202000,8102895125,3610,3610,3610,3610,0
|
|
20240829,201900,8102895125,3610,3610,3610,3610,0
|
|
20240829,201800,8102895125,3610,3610,3610,3610,0
|
|
20240829,201700,8102895125,3610,3610,3610,3610,0
|
|
20240829,201600,8102895125,3610,3610,3610,3610,0
|
|
20240829,201500,8102895125,3610,3610,3610,3610,0
|
|
20240829,201400,8102895125,3610,3610,3610,3610,0
|
|
20240829,201300,8102895125,3610,3610,3610,3610,0
|
|
20240829,201200,8102895125,3610,3610,3610,3610,0
|
|
20240829,201100,8102895125,3610,3610,3610,3610,0
|
|
20240829,201000,8102895125,3610,3610,3610,3610,0
|
|
20240829,200900,8102895125,3610,3610,3610,3610,0
|
|
20240829,200800,8102895125,3610,3610,3610,3610,0
|
|
20240829,200700,8102895125,3610,3610,3610,3610,0
|
|
20240829,200600,8102895125,3610,3610,3610,3610,0
|
|
20240829,200500,8102895125,3610,3610,3610,3610,0
|
|
20240829,200400,8102895125,3610,3610,3610,3610,0
|
|
20240829,200300,8102895125,3610,3610,3610,3610,0
|
|
20240829,200200,8102895125,3610,3610,3610,3610,0
|
|
20240829,200100,8102895125,3610,3610,3610,3610,0
|
|
20240829,200000,8102895125,3610,3610,3610,3610,0
|
|
20240829,195900,8102895125,3610,3610,3610,3610,30212
|
|
20240829,195800,8102895125,3610,3610,3610,3610,0
|
|
20240829,195700,8102895125,3610,3610,3610,3610,0
|
|
20240829,195600,8102895125,3610,3610,3610,3610,0
|
|
20240829,195500,8102895125,3610,3610,3610,3610,0
|
|
20240829,195400,8102895125,3610,3610,3610,3610,0
|
|
20240829,195300,8102895125,3610,3610,3610,3610,0
|
|
20240829,195200,8102895125,3610,3610,3610,3610,0
|
|
20240829,195100,8102895125,3610,3610,3610,3610,0
|
|
20240829,195000,8102895125,3610,3610,3610,3610,0
|
|
20240829,194900,8102895125,3610,3610,3610,3610,0
|
|
20240829,194800,8102895125,3610,3610,3610,3610,0
|
|
20240829,194700,8102895125,3610,3610,3610,3610,0
|
|
20240829,194600,8102895125,3610,3610,3610,3610,0
|
|
20240829,194500,8102895125,3610,3610,3610,3610,0
|
|
20240829,194400,8102895125,3610,3610,3610,3610,0
|
|
20240829,194300,8102895125,3610,3610,3610,3610,0
|
|
20240829,194200,8102895125,3610,3610,3610,3610,0
|
|
20240829,194100,8102895125,3610,3610,3610,3610,0
|
|
20240829,194000,8102895125,3610,3610,3610,3610,0
|
|
20240829,193900,8102895125,3610,3610,3610,3610,0
|
|
20240829,193800,8102895125,3610,3610,3610,3610,0
|
|
20240829,193700,8102895125,3610,3610,3610,3610,0
|
|
20240829,193600,8102895125,3610,3610,3610,3610,0
|
|
20240829,193500,8102895125,3610,3610,3610,3610,0
|
|
20240829,193400,8102895125,3610,3610,3610,3610,0
|
|
20240829,193300,8102895125,3610,3610,3610,3610,0
|
|
20240829,193200,8102895125,3610,3610,3610,3610,0
|
|
20240829,193100,8102895125,3610,3610,3610,3610,0
|
|
20240829,193000,8102895125,3610,3610,3610,3610,0
|
|
20240829,192900,8102895125,3610,3610,3610,3610,30212
|
|
20240829,192800,8102895125,3610,3610,3610,3610,0
|
|
20240829,192700,8102895125,3610,3610,3610,3610,0
|
|
20240829,192600,8102895125,3610,3610,3610,3610,0
|
|
20240829,192500,8102895125,3610,3610,3610,3610,0
|
|
20240829,192400,8102895125,3610,3610,3610,3610,0
|
|
20240829,192300,8102895125,3610,3610,3610,3610,0
|
|
20240829,192200,8102895125,3610,3610,3610,3610,0
|
|
20240829,192100,8102895125,3610,3610,3610,3610,0
|
|
20240829,192000,8102895125,3610,3610,3610,3610,0
|
|
20240829,191900,8102895125,3610,3610,3610,3610,0
|
|
20240829,191800,8102895125,3610,3610,3610,3610,0
|
|
20240829,191700,8102895125,3610,3610,3610,3610,0
|
|
20240829,191600,8102895125,3610,3610,3610,3610,0
|
|
20240829,191500,8102895125,3610,3610,3610,3610,0
|
|
20240829,191400,8102895125,3610,3610,3610,3610,0
|
|
20240829,191300,8102895125,3610,3610,3610,3610,0
|
|
20240829,191200,8102895125,3610,3610,3610,3610,0
|
|
20240829,191100,8102895125,3610,3610,3610,3610,0
|
|
20240829,191000,8102895125,3610,3610,3610,3610,0
|
|
20240829,190900,8102895125,3610,3610,3610,3610,0
|
|
20240829,190800,8102895125,3610,3610,3610,3610,0
|
|
20240829,190700,8102895125,3610,3610,3610,3610,0
|
|
20240829,190600,8102895125,3610,3610,3610,3610,0
|
|
20240829,190500,8102895125,3610,3610,3610,3610,0
|
|
20240829,190400,8102895125,3610,3610,3610,3610,0
|
|
20240829,190300,8102895125,3610,3610,3610,3610,0
|
|
20240829,190200,8102895125,3610,3610,3610,3610,0
|
|
20240829,190100,8102895125,3610,3610,3610,3610,0
|
|
20240829,190000,8102895125,3610,3610,3610,3610,0
|
|
20240829,185900,8102895125,3610,3610,3610,3610,30212
|
|
20240829,185800,8102895125,3610,3610,3610,3610,0
|
|
20240829,185700,8102895125,3610,3610,3610,3610,0
|
|
20240829,185600,8102895125,3610,3610,3610,3610,0
|
|
20240829,185500,8102895125,3610,3610,3610,3610,0
|
|
20240829,185400,8102895125,3610,3610,3610,3610,0
|
|
20240829,185300,8102895125,3610,3610,3610,3610,0
|
|
20240829,185200,8102895125,3610,3610,3610,3610,0
|
|
20240829,185100,8102895125,3610,3610,3610,3610,0
|
|
20240829,185000,8102895125,3610,3610,3610,3610,0
|
|
20240829,184900,8102895125,3610,3610,3610,3610,0
|
|
20240829,184800,8102895125,3610,3610,3610,3610,0
|
|
20240829,184700,8102895125,3610,3610,3610,3610,0
|
|
20240829,184600,8102895125,3610,3610,3610,3610,0
|
|
20240829,184500,8102895125,3610,3610,3610,3610,0
|
|
20240829,184400,8102895125,3610,3610,3610,3610,0
|
|
20240829,184300,8102895125,3610,3610,3610,3610,0
|
|
20240829,184200,8102895125,3610,3610,3610,3610,0
|
|
20240829,184100,8102895125,3610,3610,3610,3610,0
|
|
20240829,184000,8102895125,3610,3610,3610,3610,0
|
|
20240829,183900,8102895125,3610,3610,3610,3610,0
|
|
20240829,183800,8102895125,3610,3610,3610,3610,0
|
|
20240829,183700,8102895125,3610,3610,3610,3610,0
|
|
20240829,183600,8102895125,3610,3610,3610,3610,0
|
|
20240829,183500,8102895125,3610,3610,3610,3610,0
|
|
20240829,183400,8102895125,3610,3610,3610,3610,0
|
|
20240829,183300,8102895125,3610,3610,3610,3610,0
|
|
20240829,183200,8102895125,3610,3610,3610,3610,0
|
|
20240829,183100,8102895125,3610,3610,3610,3610,0
|
|
20240829,183000,8102895125,3610,3610,3610,3610,0
|
|
20240829,182900,8102895125,3610,3610,3610,3610,30212
|
|
20240829,182800,8102895125,3610,3610,3610,3610,0
|
|
20240829,182700,8102895125,3610,3610,3610,3610,0
|
|
20240829,182600,8102895125,3610,3610,3610,3610,0
|
|
20240829,182500,8102895125,3610,3610,3610,3610,0
|
|
20240829,182400,8102895125,3610,3610,3610,3610,0
|
|
20240829,182300,8102895125,3610,3610,3610,3610,0
|
|
20240829,182200,8102895125,3610,3610,3610,3610,0
|
|
20240829,182100,8102895125,3610,3610,3610,3610,0
|
|
20240829,182000,8102895125,3610,3610,3610,3610,0
|
|
20240829,181900,8102895125,3610,3610,3610,3610,0
|
|
20240829,181800,8102895125,3610,3610,3610,3610,0
|
|
20240829,181700,8102895125,3610,3610,3610,3610,0
|
|
20240829,181600,8102895125,3610,3610,3610,3610,0
|
|
20240829,181500,8102895125,3610,3610,3610,3610,0
|
|
20240829,181400,8102895125,3610,3610,3610,3610,0
|
|
20240829,181300,8102895125,3610,3610,3610,3610,0
|
|
20240829,181200,8102895125,3610,3610,3610,3610,0
|
|
20240829,181100,8102895125,3610,3610,3610,3610,0
|
|
20240829,181000,8102895125,3610,3610,3610,3610,0
|
|
20240829,180900,8102895125,3610,3610,3610,3610,0
|
|
20240829,180800,8102895125,3610,3610,3610,3610,0
|
|
20240829,180700,8102895125,3610,3610,3610,3610,0
|
|
20240829,180600,8102895125,3610,3610,3610,3610,0
|
|
20240829,180500,8102895125,3610,3610,3610,3610,0
|
|
20240829,180400,8102895125,3610,3610,3610,3610,0
|
|
20240829,180300,8102895125,3610,3610,3610,3610,0
|
|
20240829,180200,8102895125,3610,3610,3610,3610,0
|
|
20240829,180100,8102895125,3610,3610,3610,3610,0
|
|
20240829,180000,8102895125,3610,3610,3610,3610,0
|
|
20240829,175900,8102895125,3610,3610,3610,3610,30212
|
|
20240829,175800,8102895125,3610,3610,3610,3610,0
|
|
20240829,175700,8102895125,3610,3610,3610,3610,0
|
|
20240829,175600,8102895125,3610,3610,3610,3610,0
|
|
20240829,175500,8102895125,3610,3610,3610,3610,0
|
|
20240829,175400,8102895125,3610,3610,3610,3610,0
|
|
20240829,175300,8102895125,3610,3610,3610,3610,0
|
|
20240829,175200,8102895125,3610,3610,3610,3610,0
|
|
20240829,175100,8102895125,3610,3610,3610,3610,0
|
|
20240829,175000,8102895125,3610,3610,3610,3610,0
|
|
20240829,174900,8102895125,3610,3610,3610,3610,0
|
|
20240829,174800,8102895125,3610,3610,3610,3610,0
|
|
20240829,174700,8102895125,3610,3610,3610,3610,0
|
|
20240829,174600,8102895125,3610,3610,3610,3610,0
|
|
20240829,174500,8102895125,3610,3610,3610,3610,0
|
|
20240829,174400,8102895125,3610,3610,3610,3610,0
|
|
20240829,174300,8102895125,3610,3610,3610,3610,0
|
|
20240829,174200,8102895125,3610,3610,3610,3610,0
|
|
20240829,174100,8102895125,3610,3610,3610,3610,0
|
|
20240829,174000,8102895125,3610,3610,3610,3610,0
|
|
20240829,173900,8102895125,3610,3610,3610,3610,0
|
|
20240829,173800,8102895125,3610,3610,3610,3610,0
|
|
20240829,173700,8102895125,3610,3610,3610,3610,0
|
|
20240829,173600,8102895125,3610,3610,3610,3610,0
|
|
20240829,173500,8102895125,3610,3610,3610,3610,0
|
|
20240829,173400,8102895125,3610,3610,3610,3610,0
|
|
20240829,173300,8102895125,3610,3610,3610,3610,0
|
|
20240829,173200,8102895125,3610,3610,3610,3610,0
|
|
20240829,173100,8102895125,3610,3610,3610,3610,0
|
|
20240829,173000,8102895125,3610,3610,3610,3610,0
|
|
20240829,172900,8102895125,3610,3610,3610,3610,30212
|
|
20240829,172800,8102895125,3610,3610,3610,3610,0
|
|
20240829,172700,8102895125,3610,3610,3610,3610,0
|
|
20240829,172600,8102895125,3610,3610,3610,3610,0
|
|
20240829,172500,8102895125,3610,3610,3610,3610,0
|
|
20240829,172400,8102895125,3610,3610,3610,3610,0
|
|
20240829,172300,8102895125,3610,3610,3610,3610,0
|
|
20240829,172200,8102895125,3610,3610,3610,3610,0
|
|
20240829,172100,8102895125,3610,3610,3610,3610,0
|
|
20240829,172000,8102895125,3610,3610,3610,3610,0
|
|
20240829,171900,8102895125,3610,3610,3610,3610,0
|
|
20240829,171800,8102895125,3610,3610,3610,3610,0
|
|
20240829,171700,8102895125,3610,3610,3610,3610,0
|
|
20240829,171600,8102895125,3610,3610,3610,3610,0
|
|
20240829,171500,8102895125,3610,3610,3610,3610,0
|
|
20240829,171400,8102895125,3610,3610,3610,3610,0
|
|
20240829,171300,8102895125,3610,3610,3610,3610,0
|
|
20240829,171200,8102895125,3610,3610,3610,3610,0
|
|
20240829,171100,8102895125,3610,3610,3610,3610,0
|
|
20240829,171000,8102895125,3610,3610,3610,3610,0
|
|
20240829,170900,8102895125,3610,3610,3610,3610,0
|
|
20240829,170800,8102895125,3610,3610,3610,3610,0
|
|
20240829,170700,8102895125,3610,3610,3610,3610,0
|
|
20240829,170600,8102895125,3610,3610,3610,3610,0
|
|
20240829,170500,8102895125,3610,3610,3610,3610,0
|
|
20240829,170400,8102895125,3610,3610,3610,3610,0
|
|
20240829,170300,8102895125,3610,3610,3610,3610,0
|
|
20240829,170200,8102895125,3610,3610,3610,3610,0
|
|
20240829,170100,8102895125,3610,3610,3610,3610,0
|
|
20240829,170000,8102895125,3610,3610,3610,3610,0
|
|
20240829,165900,8102895125,3610,3610,3610,3610,30212
|
|
20240829,165800,8102895125,3610,3610,3610,3610,0
|
|
20240829,165700,8102895125,3610,3610,3610,3610,0
|
|
20240829,165600,8102895125,3610,3610,3610,3610,0
|
|
20240829,165500,8102895125,3610,3610,3610,3610,0
|
|
20240829,165400,8102895125,3610,3610,3610,3610,0
|
|
20240829,165300,8102895125,3610,3610,3610,3610,0
|
|
20240829,165200,8102895125,3610,3610,3610,3610,0
|
|
20240829,165100,8102895125,3610,3610,3610,3610,0
|
|
20240829,165000,8102895125,3610,3610,3610,3610,0
|
|
20240829,164900,8102895125,3610,3610,3610,3610,0
|
|
20240829,164800,8102895125,3610,3610,3610,3610,0
|
|
20240829,164700,8102895125,3610,3610,3610,3610,0
|
|
20240829,164600,8102895125,3610,3610,3610,3610,0
|
|
20240829,164500,8102895125,3610,3610,3610,3610,0
|
|
20240829,164400,8102895125,3610,3610,3610,3610,0
|
|
20240829,164300,8102895125,3610,3610,3610,3610,0
|
|
20240829,164200,8102895125,3610,3610,3610,3610,0
|
|
20240829,164100,8102895125,3610,3610,3610,3610,0
|
|
20240829,164000,8102895125,3610,3610,3610,3610,0
|
|
20240829,163900,8102895125,3610,3610,3610,3610,0
|
|
20240829,163800,8102895125,3610,3610,3610,3610,0
|
|
20240829,163700,8102895125,3610,3610,3610,3610,0
|
|
20240829,163600,8102895125,3610,3610,3610,3610,0
|
|
20240829,163500,8102895125,3610,3610,3610,3610,0
|
|
20240829,163400,8102895125,3610,3610,3610,3610,0
|
|
20240829,163300,8102895125,3610,3610,3610,3610,0
|
|
20240829,163200,8102895125,3610,3610,3610,3610,0
|
|
20240829,163100,8102895125,3610,3610,3610,3610,0
|
|
20240829,163000,8102895125,3610,3610,3610,3610,0
|
|
20240829,162900,8102895125,3610,3610,3610,3610,30212
|
|
20240829,162800,8102895125,3610,3610,3610,3610,0
|
|
20240829,162700,8102895125,3610,3610,3610,3610,0
|
|
20240829,162600,8102895125,3610,3610,3610,3610,0
|
|
20240829,162500,8102895125,3610,3610,3610,3610,0
|
|
20240829,162400,8102895125,3610,3610,3610,3610,0
|
|
20240829,162300,8102895125,3610,3610,3610,3610,0
|
|
20240829,162200,8102895125,3610,3610,3610,3610,0
|
|
20240829,162100,8102895125,3610,3610,3610,3610,0
|
|
20240829,162000,8102895125,3610,3610,3610,3610,0
|
|
20240829,161900,8102895125,3610,3610,3610,3610,0
|
|
20240829,161800,8102895125,3610,3610,3610,3610,0
|
|
20240829,161700,8102895125,3610,3610,3610,3610,0
|
|
20240829,161600,8102895125,3610,3610,3610,3610,0
|
|
20240829,161500,8102895125,3610,3610,3610,3610,0
|
|
20240829,161400,8102895125,3610,3610,3610,3610,0
|
|
20240829,161300,8102895125,3610,3610,3610,3610,0
|
|
20240829,161200,8102895125,3610,3610,3610,3610,0
|
|
20240829,161100,8102895125,3610,3610,3610,3610,0
|
|
20240829,161000,8102895125,3610,3610,3610,3610,0
|
|
20240829,160900,8102895125,3610,3610,3610,3610,0
|
|
20240829,160800,8102895125,3610,3610,3610,3610,0
|
|
20240829,160700,8102895125,3610,3610,3610,3610,0
|
|
20240829,160600,8102895125,3610,3610,3610,3610,0
|
|
20240829,160500,8102895125,3610,3610,3610,3610,0
|
|
20240829,160400,8102895125,3610,3610,3610,3610,0
|
|
20240829,160300,8102895125,3610,3610,3610,3610,0
|
|
20240829,160200,8102895125,3610,3610,3610,3610,0
|
|
20240829,160100,8102895125,3610,3610,3610,3610,0
|
|
20240829,160000,8102895125,3610,3610,3610,3610,0
|
|
20240829,155900,8102895125,3610,3610,3610,3610,30212
|
|
20240829,155800,8102895125,3610,3610,3610,3610,0
|
|
20240829,155700,8102895125,3610,3610,3610,3610,0
|
|
20240829,155600,8102895125,3610,3610,3610,3610,0
|
|
20240829,155500,8102895125,3610,3610,3610,3610,0
|
|
20240829,155400,8102895125,3610,3610,3610,3610,0
|
|
20240829,155300,8102895125,3610,3610,3610,3610,0
|
|
20240829,155200,8102895125,3610,3610,3610,3610,0
|
|
20240829,155100,8102895125,3610,3610,3610,3610,0
|
|
20240829,155000,8102895125,3610,3610,3610,3610,0
|
|
20240829,154900,8102895125,3610,3610,3610,3610,0
|
|
20240829,154800,8102895125,3610,3610,3610,3610,0
|
|
20240829,154700,8102895125,3610,3610,3610,3610,0
|
|
20240829,154600,8102895125,3610,3610,3610,3610,0
|
|
20240829,154500,8102895125,3610,3610,3610,3610,0
|
|
20240829,154400,8102895125,3610,3610,3610,3610,0
|
|
20240829,154300,8102895125,3610,3610,3610,3610,0
|
|
20240829,154200,8102895125,3610,3610,3610,3610,0
|
|
20240829,154100,8102895125,3610,3610,3610,3610,0
|
|
20240829,154000,8102895125,3610,3610,3610,3610,0
|
|
20240829,153900,8102895125,3610,3610,3610,3610,0
|
|
20240829,153800,8102895125,3610,3610,3610,3610,0
|
|
20240829,153700,8102895125,3610,3610,3610,3610,0
|
|
20240829,153600,8102895125,3610,3610,3610,3610,0
|
|
20240829,153500,8102895125,3610,3610,3610,3610,0
|
|
20240829,153400,8102895125,3610,3610,3610,3610,0
|
|
20240829,153300,8102895125,3610,3610,3610,3610,0
|
|
20240829,153200,8102895125,3610,3610,3610,3610,0
|
|
20240829,153100,8102895125,3610,3610,3610,3610,0
|
|
20240829,153000,8102895125,3610,3610,3610,3610,30212
|
|
20240829,152900,7993829805,3610,3610,3610,3610,0
|
|
20240829,152800,7993829805,3610,3610,3610,3610,0
|
|
20240829,152700,7993829805,3610,3610,3610,3610,0
|
|
20240829,152600,7993829805,3610,3610,3610,3610,0
|
|
20240829,152500,7993829805,3610,3610,3610,3610,0
|
|
20240829,152400,7993829805,3610,3610,3610,3610,0
|
|
20240829,152300,7993829805,3610,3610,3610,3610,0
|
|
20240829,152200,7993829805,3610,3610,3610,3610,0
|
|
20240829,152100,7993829805,3610,3610,3610,3610,0
|
|
20240829,152000,7993829805,3610,3610,3610,3610,0
|
|
20240829,151900,7993829805,3610,3620,3620,3605,7463
|
|
20240829,151800,7966880570,3610,3620,3625,3610,8037
|
|
20240829,151700,7937801515,3615,3610,3620,3610,3613
|
|
20240829,151600,7924726040,3620,3620,3620,3610,2939
|
|
20240829,151500,7914088240,3615,3600,3615,3600,1003
|
|
20240829,151400,7910469940,3600,3595,3605,3595,2492
|
|
20240829,151300,7901497285,3595,3605,3605,3595,1218
|
|
20240829,151200,7897118525,3605,3590,3605,3590,5685
|
|
20240829,151100,7876679805,3590,3595,3595,3590,6363
|
|
20240829,151000,7853836090,3595,3600,3600,3595,3889
|
|
20240829,150900,7839853555,3600,3600,3600,3595,2345
|
|
20240829,150800,7831420530,3600,3605,3605,3600,476
|
|
20240829,150700,7829705070,3595,3615,3615,3595,2238
|
|
20240829,150600,7821658290,3620,3600,3620,3600,330
|
|
20240829,150500,7820468250,3595,3620,3620,3595,19266
|
|
20240829,150400,7751060255,3620,3620,3635,3615,3495
|
|
20240829,150300,7738416595,3620,3625,3630,3620,2232
|
|
20240829,150200,7730330690,3635,3620,3635,3620,2317
|
|
20240829,150100,7721919920,3630,3630,3630,3620,2054
|
|
20240829,150000,7714471535,3630,3625,3635,3615,9025
|
|
20240829,145900,7681731260,3620,3615,3620,3610,2060
|
|
20240829,145800,7674281805,3610,3620,3620,3610,115
|
|
20240829,145700,7673866260,3610,3620,3625,3610,1791
|
|
20240829,145600,7667391225,3620,3605,3620,3605,1994
|
|
20240829,145500,7660184905,3605,3610,3610,3600,3819
|
|
20240829,145400,7646429580,3625,3610,3625,3605,664
|
|
20240829,145300,7644033540,3605,3625,3630,3600,7374
|
|
20240829,145200,7617396735,3625,3625,3630,3620,1663
|
|
20240829,145100,7611370460,3630,3630,3630,3630,224
|
|
20240829,145000,7610557340,3615,3635,3635,3615,3633
|
|
20240829,144900,7597371290,3635,3635,3635,3630,3118
|
|
20240829,144800,7586039630,3635,3630,3635,3630,2805
|
|
20240829,144700,7575851230,3630,3620,3630,3615,12593
|
|
20240829,144600,7530194000,3620,3620,3620,3615,508
|
|
20240829,144500,7528355415,3620,3615,3620,3615,492
|
|
20240829,144400,7526574505,3615,3615,3615,3610,1270
|
|
20240829,144300,7521983585,3615,3610,3615,3610,3313
|
|
20240829,144200,7510023645,3610,3620,3620,3610,877
|
|
20240829,144100,7506856595,3610,3610,3615,3605,1467
|
|
20240829,144000,7501561360,3615,3615,3615,3615,273
|
|
20240829,143900,7500574465,3615,3610,3615,3610,1188
|
|
20240829,143800,7496285105,3615,3620,3620,3610,1509
|
|
20240829,143700,7490828065,3620,3620,3620,3620,1221
|
|
20240829,143600,7486408045,3620,3620,3620,3615,382
|
|
20240829,143500,7485026675,3620,3625,3625,3615,829
|
|
20240829,143400,7482025695,3625,3630,3630,3620,2063
|
|
20240829,143300,7474552355,3630,3625,3630,3625,613
|
|
20240829,143200,7472328975,3625,3630,3630,3625,2242
|
|
20240829,143100,7464201030,3630,3630,3635,3620,2949
|
|
20240829,143000,7453511720,3630,3625,3630,3620,4019
|
|
20240829,142900,7438935765,3620,3620,3620,3620,220
|
|
20240829,142800,7438139365,3615,3625,3625,3615,1064
|
|
20240829,142700,7434289185,3615,3615,3620,3615,5238
|
|
20240829,142600,7415333930,3615,3620,3620,3615,494
|
|
20240829,142500,7413546460,3615,3620,3620,3615,202
|
|
20240829,142400,7412816220,3615,3610,3615,3610,2162
|
|
20240829,142300,7405004885,3610,3610,3610,3610,747
|
|
20240829,142200,7402308215,3600,3615,3615,3600,1409
|
|
20240829,142100,7397227455,3610,3610,3610,3610,657
|
|
20240829,142000,7394855685,3610,3615,3620,3610,2656
|
|
20240829,141900,7385255715,3620,3615,3620,3605,393
|
|
20240829,141800,7383835820,3610,3615,3615,3605,1054
|
|
20240829,141700,7380032415,3615,3615,3615,3615,240
|
|
20240829,141600,7379164815,3615,3615,3615,3610,810
|
|
20240829,141500,7376237040,3615,3605,3620,3605,6097
|
|
20240829,141400,7354214355,3605,3605,3605,3595,2876
|
|
20240829,141300,7343858490,3605,3605,3605,3595,227
|
|
20240829,141200,7343042395,3595,3605,3605,3595,1274
|
|
20240829,141100,7338458105,3605,3605,3605,3605,314
|
|
20240829,141000,7337326135,3595,3600,3600,3595,233
|
|
20240829,140900,7336488335,3590,3595,3605,3590,456
|
|
20240829,140800,7334845135,3595,3600,3610,3590,2220
|
|
20240829,140700,7326873425,3610,3600,3610,3595,467
|
|
20240829,140600,7325194345,3600,3610,3620,3600,2652
|
|
20240829,140500,7315625560,3620,3620,3620,3620,518
|
|
20240829,140400,7313750400,3620,3605,3620,3605,411
|
|
20240829,140300,7312262925,3600,3620,3620,3600,1322
|
|
20240829,140200,7307498425,3620,3615,3620,3605,1796
|
|
20240829,140100,7301005945,3620,3620,3620,3620,1370
|
|
20240829,140000,7296046545,3620,3605,3620,3605,2402
|
|
20240829,135900,7287375080,3605,3610,3610,3605,1758
|
|
20240829,135800,7281033350,3610,3605,3610,3605,1031
|
|
20240829,135700,7277315590,3605,3605,3605,3605,225
|
|
20240829,135600,7276504465,3605,3600,3605,3600,33
|
|
20240829,135500,7276385655,3595,3605,3605,3595,1118
|
|
20240829,135400,7272365275,3605,3605,3605,3585,454
|
|
20240829,135300,7270729220,3605,3595,3605,3595,10232
|
|
20240829,135200,7233893920,3600,3595,3600,3580,815
|
|
20240829,135100,7230971005,3595,3590,3595,3590,593
|
|
20240829,135000,7228839220,3595,3585,3595,3585,432
|
|
20240829,134900,7227287630,3585,3595,3595,3580,297
|
|
20240829,134800,7226223395,3595,3595,3595,3590,555
|
|
20240829,134700,7224230750,3590,3585,3590,3585,1413
|
|
20240829,134600,7219164695,3585,3595,3595,3585,1582
|
|
20240829,134500,7213490325,3595,3595,3595,3595,21
|
|
20240829,134400,7213414830,3595,3595,3595,3590,190
|
|
20240829,134300,7212732030,3595,3600,3600,3590,5345
|
|
20240829,134200,7193527310,3600,3605,3605,3600,2151
|
|
20240829,134100,7185783485,3605,3605,3610,3605,2978
|
|
20240829,134000,7175038620,3600,3615,3615,3600,4417
|
|
20240829,133900,7159113970,3615,3620,3620,3610,6673
|
|
20240829,133800,7135018265,3620,3625,3625,3615,2604
|
|
20240829,133700,7125594940,3620,3625,3630,3620,5849
|
|
20240829,133600,7104389910,3625,3625,3630,3625,3579
|
|
20240829,133500,7091408840,3625,3640,3640,3620,4376
|
|
20240829,133400,7075543875,3640,3625,3640,3615,12029
|
|
20240829,133300,7031801470,3630,3630,3635,3590,34434
|
|
20240829,133200,6907150440,3630,3625,3630,3620,3550
|
|
20240829,133100,6894278025,3620,3630,3630,3620,7054
|
|
20240829,133000,6868696660,3630,3620,3630,3615,5333
|
|
20240829,132900,6849398800,3620,3605,3630,3605,20284
|
|
20240829,132800,6775987910,3610,3610,3615,3600,5615
|
|
20240829,132700,6755723970,3605,3610,3620,3605,1398
|
|
20240829,132600,6750680935,3610,3575,3610,3575,16892
|
|
20240829,132500,6689955175,3570,3565,3570,3560,4153
|
|
20240829,132400,6675148650,3565,3565,3565,3555,1865
|
|
20240829,132300,6668509010,3565,3560,3565,3560,1001
|
|
20240829,132200,6664945445,3560,3555,3560,3555,439
|
|
20240829,132100,6663382715,3550,3565,3565,3550,219
|
|
20240829,132000,6662602440,3545,3560,3565,3540,1941
|
|
20240829,131900,6655714800,3555,3560,3560,3555,293
|
|
20240829,131800,6654672220,3555,3555,3555,3550,3396
|
|
20240829,131700,6642599945,3550,3550,3555,3550,4848
|
|
20240829,131600,6625375035,3545,3545,3550,3530,804
|
|
20240829,131500,6622524940,3550,3545,3550,3530,512
|
|
20240829,131400,6620708680,3545,3550,3550,3540,2074
|
|
20240829,131300,6613353915,3545,3540,3545,3540,924
|
|
20240829,131200,6610078370,3545,3540,3545,3525,2127
|
|
20240829,131100,6602560230,3545,3550,3550,3525,572
|
|
20240829,131000,6600532440,3560,3515,3580,3515,7911
|
|
20240829,130900,6572584835,3515,3515,3515,3490,4214
|
|
20240829,130800,6557807685,3515,3510,3515,3505,1150
|
|
20240829,130700,6553775945,3505,3480,3510,3475,19036
|
|
20240829,130600,6487105185,3490,3495,3505,3480,3012
|
|
20240829,130500,6476606415,3495,3505,3510,3490,18680
|
|
20240829,130400,6411229595,3505,3510,3510,3505,4791
|
|
20240829,130300,6394413350,3510,3510,3510,3505,1333
|
|
20240829,130200,6389737975,3510,3510,3510,3505,1787
|
|
20240829,130100,6383473345,3505,3510,3510,3505,773
|
|
20240829,130000,6380761900,3505,3530,3530,3500,18276
|
|
20240829,125900,6316621880,3530,3545,3545,3530,8113
|
|
20240829,125800,6287964120,3545,3540,3545,3535,898
|
|
20240829,125700,6284786945,3540,3550,3550,3540,5012
|
|
20240829,125600,6267025710,3550,3550,3550,3545,610
|
|
20240829,125500,6264861995,3545,3565,3565,3545,3481
|
|
20240829,125400,6252493540,3560,3560,3560,3560,957
|
|
20240829,125300,6249086620,3560,3560,3560,3550,472
|
|
20240829,125200,6247406430,3545,3555,3555,3545,483
|
|
20240829,125100,6245692085,3555,3565,3565,3555,251
|
|
20240829,125000,6244798975,3565,3565,3565,3565,1516
|
|
20240829,124900,6239394435,3565,3560,3565,3555,2448
|
|
20240829,124800,6230677225,3560,3545,3560,3540,1787
|
|
20240829,124700,6224346670,3545,3545,3550,3545,410
|
|
20240829,124600,6222893175,3550,3545,3560,3540,2998
|
|
20240829,124500,6212270845,3540,3555,3555,3540,1443
|
|
20240829,124400,6207157555,3545,3565,3565,3545,2620
|
|
20240829,124300,6197853035,3565,3570,3575,3565,605
|
|
20240829,124200,6195695695,3570,3575,3575,3570,3997
|
|
20240829,124100,6181424200,3580,3580,3580,3580,1147
|
|
20240829,124000,6177317940,3580,3585,3590,3550,6817
|
|
20240829,123900,6153005425,3595,3580,3595,3580,2913
|
|
20240829,123800,6142561230,3580,3570,3580,3565,5655
|
|
20240829,123700,6122382560,3570,3575,3575,3570,571
|
|
20240829,123600,6120343390,3575,3555,3575,3555,1724
|
|
20240829,123500,6114193215,3545,3565,3565,3545,2509
|
|
20240829,123400,6105277600,3550,3555,3570,3545,1167
|
|
20240829,123300,6101136505,3560,3535,3560,3535,2768
|
|
20240829,123200,6091327255,3535,3545,3545,3535,3671
|
|
20240829,123100,6078336660,3540,3550,3565,3540,18598
|
|
20240829,123000,6012382120,3565,3585,3585,3550,19082
|
|
20240829,122900,5944454525,3575,3575,3580,3575,163
|
|
20240829,122800,5943871490,3575,3600,3600,3575,10438
|
|
20240829,122700,5906521625,3600,3610,3610,3595,4029
|
|
20240829,122600,5892012665,3625,3625,3630,3610,2324
|
|
20240829,122500,5883608835,3625,3620,3625,3620,4273
|
|
20240829,122400,5868138035,3630,3620,3630,3620,1670
|
|
20240829,122300,5862079215,3625,3620,3625,3615,2950
|
|
20240829,122200,5851389725,3625,3610,3630,3605,6438
|
|
20240829,122100,5828081335,3610,3590,3610,3590,7807
|
|
20240829,122000,5799958155,3595,3595,3595,3595,898
|
|
20240829,121900,5796729845,3595,3595,3595,3595,95
|
|
20240829,121800,5796388320,3590,3595,3595,3590,82
|
|
20240829,121700,5796093535,3595,3590,3595,3590,859
|
|
20240829,121600,5793007640,3590,3590,3590,3590,239
|
|
20240829,121500,5792149630,3590,3585,3590,3585,793
|
|
20240829,121400,5789304260,3590,3590,3590,3590,303
|
|
20240829,121300,5788216490,3585,3585,3590,3585,560
|
|
20240829,121200,5786206860,3590,3590,3590,3585,2412
|
|
20240829,121100,5777559715,3585,3585,3585,3585,70
|
|
20240829,121000,5777308765,3575,3600,3600,3575,1555
|
|
20240829,120900,5771732730,3600,3600,3600,3600,3
|
|
20240829,120800,5771721930,3585,3590,3600,3580,515
|
|
20240829,120700,5769875870,3585,3600,3600,3585,7167
|
|
20240829,120600,5744074690,3605,3600,3605,3600,1776
|
|
20240829,120500,5737681085,3600,3575,3600,3575,8654
|
|
20240829,120400,5706576535,3575,3580,3580,3565,1665
|
|
20240829,120300,5700631630,3590,3570,3590,3570,2313
|
|
20240829,120200,5692374085,3590,3575,3590,3570,740
|
|
20240829,120100,5689725950,3570,3595,3595,3570,6049
|
|
20240829,120000,5668094035,3595,3585,3595,3580,2064
|
|
20240829,115900,5660690545,3590,3590,3590,3590,523
|
|
20240829,115800,5658812975,3590,3590,3590,3590,351
|
|
20240829,115700,5657552885,3595,3590,3595,3585,605
|
|
20240829,115600,5655380105,3590,3595,3595,3590,1202
|
|
20240829,115500,5651063205,3595,3590,3595,3590,484
|
|
20240829,115400,5649325640,3590,3590,3595,3585,988
|
|
20240829,115300,5645782475,3585,3585,3585,3585,155
|
|
20240829,115200,5645226800,3595,3590,3595,3590,557
|
|
20240829,115100,5643224550,3595,3580,3595,3580,1114
|
|
20240829,115000,5639225535,3580,3585,3590,3580,1712
|
|
20240829,114900,5633094925,3600,3590,3600,3580,1492
|
|
20240829,114800,5627741505,3600,3595,3600,3590,1221
|
|
20240829,114700,5623346515,3595,3590,3595,3590,539
|
|
20240829,114600,5621411500,3600,3595,3600,3590,772
|
|
20240829,114500,5618636655,3590,3595,3595,3590,480
|
|
20240829,114400,5616911810,3600,3595,3600,3590,4327
|
|
20240829,114300,5601337980,3595,3595,3600,3580,1407
|
|
20240829,114200,5596282780,3595,3595,3600,3590,950
|
|
20240829,114100,5592871135,3590,3595,3595,3590,1704
|
|
20240829,114000,5586745840,3595,3590,3595,3590,340
|
|
20240829,113900,5585525190,3590,3590,3590,3580,1167
|
|
20240829,113800,5581337455,3585,3580,3585,3570,1658
|
|
20240829,113700,5575397330,3575,3580,3585,3575,2836
|
|
20240829,113600,5565244195,3580,3585,3585,3580,1267
|
|
20240829,113500,5560707010,3580,3575,3580,3570,648
|
|
20240829,113400,5558390525,3575,3580,3580,3570,2246
|
|
20240829,113300,5550360070,3580,3580,3585,3580,2648
|
|
20240829,113200,5540879060,3580,3585,3590,3580,5314
|
|
20240829,113100,5521851600,3600,3600,3600,3590,416
|
|
20240829,113000,5520355660,3600,3590,3600,3585,903
|
|
20240829,112900,5517113130,3585,3585,3595,3585,437
|
|
20240829,112800,5515546405,3585,3590,3600,3580,2180
|
|
20240829,112700,5507726905,3605,3600,3605,3585,3041
|
|
20240829,112600,5496819070,3605,3590,3610,3585,2321
|
|
20240829,112500,5488474235,3590,3615,3615,3590,2949
|
|
20240829,112400,5477874565,3600,3620,3620,3600,8403
|
|
20240829,112300,5447570575,3615,3610,3625,3605,1506
|
|
20240829,112200,5442121235,3610,3610,3610,3605,881
|
|
20240829,112100,5438940890,3605,3595,3605,3595,1955
|
|
20240829,112000,5431902105,3600,3610,3610,3595,1563
|
|
20240829,111900,5426273810,3610,3625,3635,3610,7995
|
|
20240829,111800,5397301030,3625,3615,3625,3615,1771
|
|
20240829,111700,5390892750,3615,3610,3615,3605,4960
|
|
20240829,111600,5372989090,3605,3605,3605,3605,87
|
|
20240829,111500,5372675455,3605,3600,3605,3600,1868
|
|
20240829,111400,5365948565,3600,3600,3600,3595,2237
|
|
20240829,111300,5357905445,3600,3585,3605,3585,1014
|
|
20240829,111200,5354261240,3605,3590,3605,3585,1588
|
|
20240829,111100,5348557225,3595,3605,3620,3595,2065
|
|
20240829,111000,5341120765,3610,3605,3610,3600,11341
|
|
20240829,110900,5300282455,3610,3610,3610,3605,3049
|
|
20240829,110800,5289278160,3605,3590,3640,3590,16582
|
|
20240829,110700,5229310405,3575,3595,3595,3575,1598
|
|
20240829,110600,5223589310,3595,3595,3610,3595,1331
|
|
20240829,110500,5218799315,3595,3580,3610,3580,3700
|
|
20240829,110400,5205510660,3600,3585,3600,3580,4846
|
|
20240829,110300,5188091525,3585,3590,3590,3580,1325
|
|
20240829,110200,5183344140,3590,3590,3590,3585,1479
|
|
20240829,110100,5178038060,3590,3555,3590,3555,4274
|
|
20240829,110000,5162731350,3550,3540,3570,3535,9164
|
|
20240829,105900,5130184935,3550,3555,3555,3545,2269
|
|
20240829,105800,5122133920,3555,3555,3555,3545,469
|
|
20240829,105700,5120466960,3545,3545,3550,3545,843
|
|
20240829,105600,5117476475,3550,3555,3555,3550,639
|
|
20240829,105500,5115205330,3555,3540,3555,3535,2044
|
|
20240829,105400,5107970145,3540,3550,3555,3540,3385
|
|
20240829,105300,5095975290,3560,3565,3565,3540,7489
|
|
20240829,105200,5069441935,3565,3580,3585,3565,4714
|
|
20240829,105100,5052604295,3585,3580,3590,3580,3190
|
|
20240829,105000,5041159745,3585,3570,3585,3570,1808
|
|
20240829,104900,5034695445,3565,3550,3565,3550,4094
|
|
20240829,104800,5020101160,3550,3565,3565,3550,2416
|
|
20240829,104700,5011518270,3545,3540,3565,3540,5646
|
|
20240829,104600,4991477390,3555,3535,3555,3535,1096
|
|
20240829,104500,4987592490,3550,3550,3555,3530,810
|
|
20240829,104400,4984724555,3540,3540,3550,3530,2597
|
|
20240829,104300,4975531670,3540,3545,3545,3530,2639
|
|
20240829,104200,4966199045,3545,3550,3555,3535,4422
|
|
20240829,104100,4950514290,3555,3565,3565,3555,1020
|
|
20240829,104000,4946884210,3550,3565,3565,3550,417
|
|
20240829,103900,4945399865,3565,3565,3565,3550,1734
|
|
20240829,103800,4939231760,3550,3575,3575,3550,5596
|
|
20240829,103700,4919295185,3575,3575,3580,3565,4161
|
|
20240829,103600,4904432540,3580,3580,3580,3575,762
|
|
20240829,103500,4901704735,3580,3565,3580,3565,361
|
|
20240829,103400,4900415840,3565,3575,3575,3560,2367
|
|
20240829,103300,4891970020,3575,3560,3580,3560,3000
|
|
20240829,103200,4881248500,3580,3585,3595,3555,11856
|
|
20240829,103100,4838932155,3585,3600,3600,3580,5183
|
|
20240829,103000,4820335015,3605,3605,3610,3595,1397
|
|
20240829,102900,4815297835,3610,3605,3610,3585,8522
|
|
20240829,102800,4784645105,3605,3605,3605,3590,15996
|
|
20240829,102700,4727083415,3605,3585,3605,3585,1972
|
|
20240829,102600,4719996520,3585,3610,3610,3580,3276
|
|
20240829,102500,4708213890,3610,3610,3610,3595,979
|
|
20240829,102400,4704685450,3615,3570,3615,3570,3380
|
|
20240829,102300,4692562300,3570,3585,3585,3565,6992
|
|
20240829,102200,4667582050,3585,3635,3635,3585,26709
|
|
20240829,102100,4571073640,3635,3645,3650,3635,10979
|
|
20240829,102000,4531111400,3650,3655,3655,3645,3098
|
|
20240829,101900,4519797275,3655,3640,3655,3640,1793
|
|
20240829,101800,4513254180,3640,3655,3655,3640,1439
|
|
20240829,101700,4508007485,3640,3645,3655,3640,1861
|
|
20240829,101600,4501226680,3650,3670,3680,3650,11884
|
|
20240829,101500,4457672890,3670,3665,3670,3655,9123
|
|
20240829,101400,4424295875,3665,3645,3665,3640,8450
|
|
20240829,101300,4393441885,3640,3635,3640,3625,3570
|
|
20240829,101200,4380479185,3630,3645,3645,3625,3070
|
|
20240829,101100,4369328580,3625,3640,3640,3625,12281
|
|
20240829,101000,4324720960,3635,3665,3675,3635,22407
|
|
20240829,100900,4242947560,3675,3665,3685,3660,35487
|
|
20240829,100800,4112558205,3660,3645,3670,3625,29199
|
|
20240829,100700,4005804530,3640,3620,3650,3605,39816
|
|
20240829,100600,3861050360,3620,3585,3620,3580,15166
|
|
20240829,100500,3806518740,3585,3555,3600,3545,8322
|
|
20240829,100400,3776750220,3550,3590,3595,3545,35717
|
|
20240829,100300,3648951580,3595,3620,3625,3590,7228
|
|
20240829,100200,3622922270,3615,3585,3625,3585,11701
|
|
20240829,100100,3580797020,3585,3600,3610,3585,12613
|
|
20240829,100000,3535498150,3610,3605,3625,3600,19820
|
|
20240829,095900,3463885885,3605,3620,3620,3585,10922
|
|
20240829,095800,3424490695,3605,3580,3625,3570,43903
|
|
20240829,095700,3266564250,3580,3555,3585,3555,21677
|
|
20240829,095600,3189015100,3555,3565,3565,3550,7712
|
|
20240829,095500,3161541745,3565,3525,3570,3520,18623
|
|
20240829,095400,3095328940,3530,3515,3530,3510,2865
|
|
20240829,095300,3085217420,3530,3530,3530,3510,7351
|
|
20240829,095200,3059274155,3530,3530,3540,3525,8856
|
|
20240829,095100,3028008535,3530,3525,3530,3515,11813
|
|
20240829,095000,2986348155,3525,3505,3525,3505,2147
|
|
20240829,094900,2978799410,3510,3520,3520,3510,3523
|
|
20240829,094800,2966405755,3520,3500,3520,3495,3171
|
|
20240829,094700,2955287780,3505,3485,3505,3475,1999
|
|
20240829,094600,2948310780,3485,3465,3495,3455,1414
|
|
20240829,094500,2943394225,3455,3465,3475,3450,7996
|
|
20240829,094400,2915699990,3460,3450,3460,3435,6515
|
|
20240829,094300,2893206605,3450,3435,3460,3425,6547
|
|
20240829,094200,2870731325,3435,3455,3455,3435,9808
|
|
20240829,094100,2836918965,3470,3460,3475,3455,8742
|
|
20240829,094000,2806696705,3475,3500,3500,3455,13547
|
|
20240829,093900,2759623835,3500,3520,3520,3490,10497
|
|
20240829,093800,2722886365,3505,3525,3525,3505,7044
|
|
20240829,093700,2698157760,3500,3510,3520,3490,15003
|
|
20240829,093600,2645594420,3500,3500,3520,3495,6184
|
|
20240829,093500,2623936790,3500,3530,3530,3490,25614
|
|
20240829,093400,2534124050,3520,3540,3570,3515,23893
|
|
20240829,093300,2449535450,3560,3520,3570,3520,38579
|
|
20240829,093200,2312666315,3530,3530,3535,3510,8342
|
|
20240829,093100,2283251465,3535,3545,3545,3535,5664
|
|
20240829,093000,2263192840,3545,3510,3550,3510,16978
|
|
20240829,092900,2203291820,3510,3520,3520,3510,1238
|
|
20240829,092800,2198939655,3500,3500,3520,3490,17741
|
|
20240829,092700,2136778955,3520,3500,3520,3500,12508
|
|
20240829,092600,2092871820,3500,3500,3505,3485,6731
|
|
20240829,092500,2069381795,3500,3485,3505,3485,6868
|
|
20240829,092400,2045388570,3490,3475,3490,3455,16311
|
|
20240829,092300,1988743145,3470,3450,3470,3435,9596
|
|
20240829,092200,1955638120,3450,3475,3485,3450,14384
|
|
20240829,092100,1905898720,3475,3475,3480,3465,14435
|
|
20240829,092000,1855749295,3475,3495,3500,3460,16788
|
|
20240829,091900,1797257085,3475,3520,3535,3475,47970
|
|
20240829,091800,1628959615,3520,3510,3525,3510,15122
|
|
20240829,091700,1575815195,3515,3555,3560,3510,24985
|
|
20240829,091600,1487460840,3570,3500,3580,3490,40676
|
|
20240829,091500,1343783145,3510,3480,3520,3480,31551
|
|
20240829,091400,1233427340,3480,3435,3485,3435,24775
|
|
20240829,091300,1147720435,3435,3430,3435,3415,9957
|
|
20240829,091200,1113595310,3445,3425,3465,3420,17217
|
|
20240829,091100,1054369435,3425,3420,3485,3415,25909
|
|
20240829,091000,965496945,3425,3355,3425,3355,41813
|
|
20240829,090900,823662725,3350,3305,3350,3300,17511
|
|
20240829,090800,765476360,3305,3295,3310,3290,7841
|
|
20240829,090700,739590045,3305,3310,3320,3285,21177
|
|
20240829,090600,669678565,3335,3320,3340,3310,30990
|
|
20240829,090500,566633370,3320,3370,3385,3315,38964
|
|
20240829,090400,436258630,3380,3400,3400,3365,13136
|
|
20240829,090300,391893025,3400,3405,3420,3375,29351
|
|
20240829,090200,291934995,3405,3355,3410,3340,18854
|
|
20240829,090100,228258540,3350,3420,3430,3330,26440
|
|
20240829,090000,138268385,3430,3400,3430,3380,38709
|