719 lines
35 KiB
CSV
719 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,205600,2859624565,3620,3620,3620,3620,6598
|
|
20240830,205500,2859624565,3620,3620,3620,3620,0
|
|
20240830,205400,2859624565,3620,3620,3620,3620,0
|
|
20240830,205300,2859624565,3620,3620,3620,3620,0
|
|
20240830,205200,2859624565,3620,3620,3620,3620,0
|
|
20240830,205100,2859624565,3620,3620,3620,3620,0
|
|
20240830,205000,2859624565,3620,3620,3620,3620,0
|
|
20240830,204900,2859624565,3620,3620,3620,3620,0
|
|
20240830,204800,2859624565,3620,3620,3620,3620,0
|
|
20240830,204700,2859624565,3620,3620,3620,3620,0
|
|
20240830,204600,2859624565,3620,3620,3620,3620,0
|
|
20240830,204500,2859624565,3620,3620,3620,3620,0
|
|
20240830,204400,2859624565,3620,3620,3620,3620,0
|
|
20240830,204300,2859624565,3620,3620,3620,3620,0
|
|
20240830,204200,2859624565,3620,3620,3620,3620,0
|
|
20240830,204100,2859624565,3620,3620,3620,3620,0
|
|
20240830,204000,2859624565,3620,3620,3620,3620,0
|
|
20240830,203900,2859624565,3620,3620,3620,3620,0
|
|
20240830,203800,2859624565,3620,3620,3620,3620,0
|
|
20240830,203700,2859624565,3620,3620,3620,3620,0
|
|
20240830,203600,2859624565,3620,3620,3620,3620,0
|
|
20240830,203500,2859624565,3620,3620,3620,3620,0
|
|
20240830,203400,2859624565,3620,3620,3620,3620,0
|
|
20240830,203300,2859624565,3620,3620,3620,3620,0
|
|
20240830,203200,2859624565,3620,3620,3620,3620,0
|
|
20240830,203100,2859624565,3620,3620,3620,3620,0
|
|
20240830,203000,2859624565,3620,3620,3620,3620,0
|
|
20240830,202900,2859624565,3620,3620,3620,3620,0
|
|
20240830,202800,2859624565,3620,3620,3620,3620,0
|
|
20240830,202700,2859624565,3620,3620,3620,3620,0
|
|
20240830,202600,2859624565,3620,3620,3620,3620,6598
|
|
20240830,202500,2859624565,3620,3620,3620,3620,0
|
|
20240830,202400,2859624565,3620,3620,3620,3620,0
|
|
20240830,202300,2859624565,3620,3620,3620,3620,0
|
|
20240830,202200,2859624565,3620,3620,3620,3620,0
|
|
20240830,202100,2859624565,3620,3620,3620,3620,0
|
|
20240830,202000,2859624565,3620,3620,3620,3620,0
|
|
20240830,201900,2859624565,3620,3620,3620,3620,0
|
|
20240830,201800,2859624565,3620,3620,3620,3620,0
|
|
20240830,201700,2859624565,3620,3620,3620,3620,0
|
|
20240830,201600,2859624565,3620,3620,3620,3620,0
|
|
20240830,201500,2859624565,3620,3620,3620,3620,0
|
|
20240830,201400,2859624565,3620,3620,3620,3620,0
|
|
20240830,201300,2859624565,3620,3620,3620,3620,0
|
|
20240830,201200,2859624565,3620,3620,3620,3620,0
|
|
20240830,201100,2859624565,3620,3620,3620,3620,0
|
|
20240830,201000,2859624565,3620,3620,3620,3620,0
|
|
20240830,200900,2859624565,3620,3620,3620,3620,0
|
|
20240830,200800,2859624565,3620,3620,3620,3620,0
|
|
20240830,200700,2859624565,3620,3620,3620,3620,0
|
|
20240830,200600,2859624565,3620,3620,3620,3620,0
|
|
20240830,200500,2859624565,3620,3620,3620,3620,0
|
|
20240830,200400,2859624565,3620,3620,3620,3620,0
|
|
20240830,200300,2859624565,3620,3620,3620,3620,0
|
|
20240830,200200,2859624565,3620,3620,3620,3620,0
|
|
20240830,200100,2859624565,3620,3620,3620,3620,0
|
|
20240830,200000,2859624565,3620,3620,3620,3620,0
|
|
20240830,195900,2859624565,3620,3620,3620,3620,0
|
|
20240830,195800,2859624565,3620,3620,3620,3620,0
|
|
20240830,195700,2859624565,3620,3620,3620,3620,0
|
|
20240830,195600,2859624565,3620,3620,3620,3620,6598
|
|
20240830,195500,2859624565,3620,3620,3620,3620,0
|
|
20240830,195400,2859624565,3620,3620,3620,3620,0
|
|
20240830,195300,2859624565,3620,3620,3620,3620,0
|
|
20240830,195200,2859624565,3620,3620,3620,3620,0
|
|
20240830,195100,2859624565,3620,3620,3620,3620,0
|
|
20240830,195000,2859624565,3620,3620,3620,3620,0
|
|
20240830,194900,2859624565,3620,3620,3620,3620,0
|
|
20240830,194800,2859624565,3620,3620,3620,3620,0
|
|
20240830,194700,2859624565,3620,3620,3620,3620,0
|
|
20240830,194600,2859624565,3620,3620,3620,3620,0
|
|
20240830,194500,2859624565,3620,3620,3620,3620,0
|
|
20240830,194400,2859624565,3620,3620,3620,3620,0
|
|
20240830,194300,2859624565,3620,3620,3620,3620,0
|
|
20240830,194200,2859624565,3620,3620,3620,3620,0
|
|
20240830,194100,2859624565,3620,3620,3620,3620,0
|
|
20240830,194000,2859624565,3620,3620,3620,3620,0
|
|
20240830,193900,2859624565,3620,3620,3620,3620,0
|
|
20240830,193800,2859624565,3620,3620,3620,3620,0
|
|
20240830,193700,2859624565,3620,3620,3620,3620,0
|
|
20240830,193600,2859624565,3620,3620,3620,3620,0
|
|
20240830,193500,2859624565,3620,3620,3620,3620,0
|
|
20240830,193400,2859624565,3620,3620,3620,3620,0
|
|
20240830,193300,2859624565,3620,3620,3620,3620,0
|
|
20240830,193200,2859624565,3620,3620,3620,3620,0
|
|
20240830,193100,2859624565,3620,3620,3620,3620,0
|
|
20240830,193000,2859624565,3620,3620,3620,3620,0
|
|
20240830,192900,2859624565,3620,3620,3620,3620,0
|
|
20240830,192800,2859624565,3620,3620,3620,3620,0
|
|
20240830,192700,2859624565,3620,3620,3620,3620,0
|
|
20240830,192600,2859624565,3620,3620,3620,3620,6598
|
|
20240830,192500,2859624565,3620,3620,3620,3620,0
|
|
20240830,192400,2859624565,3620,3620,3620,3620,0
|
|
20240830,192300,2859624565,3620,3620,3620,3620,0
|
|
20240830,192200,2859624565,3620,3620,3620,3620,0
|
|
20240830,192100,2859624565,3620,3620,3620,3620,0
|
|
20240830,192000,2859624565,3620,3620,3620,3620,0
|
|
20240830,191900,2859624565,3620,3620,3620,3620,0
|
|
20240830,191800,2859624565,3620,3620,3620,3620,0
|
|
20240830,191700,2859624565,3620,3620,3620,3620,0
|
|
20240830,191600,2859624565,3620,3620,3620,3620,0
|
|
20240830,191500,2859624565,3620,3620,3620,3620,0
|
|
20240830,191400,2859624565,3620,3620,3620,3620,0
|
|
20240830,191300,2859624565,3620,3620,3620,3620,0
|
|
20240830,191200,2859624565,3620,3620,3620,3620,0
|
|
20240830,191100,2859624565,3620,3620,3620,3620,0
|
|
20240830,191000,2859624565,3620,3620,3620,3620,0
|
|
20240830,190900,2859624565,3620,3620,3620,3620,0
|
|
20240830,190800,2859624565,3620,3620,3620,3620,0
|
|
20240830,190700,2859624565,3620,3620,3620,3620,0
|
|
20240830,190600,2859624565,3620,3620,3620,3620,0
|
|
20240830,190500,2859624565,3620,3620,3620,3620,0
|
|
20240830,190400,2859624565,3620,3620,3620,3620,0
|
|
20240830,190300,2859624565,3620,3620,3620,3620,0
|
|
20240830,190200,2859624565,3620,3620,3620,3620,0
|
|
20240830,190100,2859624565,3620,3620,3620,3620,0
|
|
20240830,190000,2859624565,3620,3620,3620,3620,0
|
|
20240830,185900,2859624565,3620,3620,3620,3620,0
|
|
20240830,185800,2859624565,3620,3620,3620,3620,0
|
|
20240830,185700,2859624565,3620,3620,3620,3620,0
|
|
20240830,185600,2859624565,3620,3620,3620,3620,6598
|
|
20240830,185500,2859624565,3620,3620,3620,3620,0
|
|
20240830,185400,2859624565,3620,3620,3620,3620,0
|
|
20240830,185300,2859624565,3620,3620,3620,3620,0
|
|
20240830,185200,2859624565,3620,3620,3620,3620,0
|
|
20240830,185100,2859624565,3620,3620,3620,3620,0
|
|
20240830,185000,2859624565,3620,3620,3620,3620,0
|
|
20240830,184900,2859624565,3620,3620,3620,3620,0
|
|
20240830,184800,2859624565,3620,3620,3620,3620,0
|
|
20240830,184700,2859624565,3620,3620,3620,3620,0
|
|
20240830,184600,2859624565,3620,3620,3620,3620,0
|
|
20240830,184500,2859624565,3620,3620,3620,3620,0
|
|
20240830,184400,2859624565,3620,3620,3620,3620,0
|
|
20240830,184300,2859624565,3620,3620,3620,3620,0
|
|
20240830,184200,2859624565,3620,3620,3620,3620,0
|
|
20240830,184100,2859624565,3620,3620,3620,3620,0
|
|
20240830,184000,2859624565,3620,3620,3620,3620,0
|
|
20240830,183900,2859624565,3620,3620,3620,3620,0
|
|
20240830,183800,2859624565,3620,3620,3620,3620,0
|
|
20240830,183700,2859624565,3620,3620,3620,3620,0
|
|
20240830,183600,2859624565,3620,3620,3620,3620,0
|
|
20240830,183500,2859624565,3620,3620,3620,3620,0
|
|
20240830,183400,2859624565,3620,3620,3620,3620,0
|
|
20240830,183300,2859624565,3620,3620,3620,3620,0
|
|
20240830,183200,2859624565,3620,3620,3620,3620,0
|
|
20240830,183100,2859624565,3620,3620,3620,3620,0
|
|
20240830,183000,2859624565,3620,3620,3620,3620,0
|
|
20240830,182900,2859624565,3620,3620,3620,3620,0
|
|
20240830,182800,2859624565,3620,3620,3620,3620,0
|
|
20240830,182700,2859624565,3620,3620,3620,3620,0
|
|
20240830,182600,2859624565,3620,3620,3620,3620,6598
|
|
20240830,182500,2859624565,3620,3620,3620,3620,0
|
|
20240830,182400,2859624565,3620,3620,3620,3620,0
|
|
20240830,182300,2859624565,3620,3620,3620,3620,0
|
|
20240830,182200,2859624565,3620,3620,3620,3620,0
|
|
20240830,182100,2859624565,3620,3620,3620,3620,0
|
|
20240830,182000,2859624565,3620,3620,3620,3620,0
|
|
20240830,181900,2859624565,3620,3620,3620,3620,0
|
|
20240830,181800,2859624565,3620,3620,3620,3620,0
|
|
20240830,181700,2859624565,3620,3620,3620,3620,0
|
|
20240830,181600,2859624565,3620,3620,3620,3620,0
|
|
20240830,181500,2859624565,3620,3620,3620,3620,0
|
|
20240830,181400,2859624565,3620,3620,3620,3620,0
|
|
20240830,181300,2859624565,3620,3620,3620,3620,0
|
|
20240830,181200,2859624565,3620,3620,3620,3620,0
|
|
20240830,181100,2859624565,3620,3620,3620,3620,0
|
|
20240830,181000,2859624565,3620,3620,3620,3620,0
|
|
20240830,180900,2859624565,3620,3620,3620,3620,0
|
|
20240830,180800,2859624565,3620,3620,3620,3620,0
|
|
20240830,180700,2859624565,3620,3620,3620,3620,0
|
|
20240830,180600,2859624565,3620,3620,3620,3620,0
|
|
20240830,180500,2859624565,3620,3620,3620,3620,0
|
|
20240830,180400,2859624565,3620,3620,3620,3620,0
|
|
20240830,180300,2859624565,3620,3620,3620,3620,0
|
|
20240830,180200,2859624565,3620,3620,3620,3620,0
|
|
20240830,180100,2859624565,3620,3620,3620,3620,0
|
|
20240830,180000,2859624565,3620,3620,3620,3620,0
|
|
20240830,175900,2859624565,3620,3620,3620,3620,0
|
|
20240830,175800,2859624565,3620,3620,3620,3620,0
|
|
20240830,175700,2859624565,3620,3620,3620,3620,0
|
|
20240830,175600,2859624565,3620,3620,3620,3620,6598
|
|
20240830,175500,2859624565,3620,3620,3620,3620,0
|
|
20240830,175400,2859624565,3620,3620,3620,3620,0
|
|
20240830,175300,2859624565,3620,3620,3620,3620,0
|
|
20240830,175200,2859624565,3620,3620,3620,3620,0
|
|
20240830,175100,2859624565,3620,3620,3620,3620,0
|
|
20240830,175000,2859624565,3620,3620,3620,3620,0
|
|
20240830,174900,2859624565,3620,3620,3620,3620,0
|
|
20240830,174800,2859624565,3620,3620,3620,3620,0
|
|
20240830,174700,2859624565,3620,3620,3620,3620,0
|
|
20240830,174600,2859624565,3620,3620,3620,3620,0
|
|
20240830,174500,2859624565,3620,3620,3620,3620,0
|
|
20240830,174400,2859624565,3620,3620,3620,3620,0
|
|
20240830,174300,2859624565,3620,3620,3620,3620,0
|
|
20240830,174200,2859624565,3620,3620,3620,3620,0
|
|
20240830,174100,2859624565,3620,3620,3620,3620,0
|
|
20240830,174000,2859624565,3620,3620,3620,3620,0
|
|
20240830,173900,2859624565,3620,3620,3620,3620,0
|
|
20240830,173800,2859624565,3620,3620,3620,3620,0
|
|
20240830,173700,2859624565,3620,3620,3620,3620,0
|
|
20240830,173600,2859624565,3620,3620,3620,3620,0
|
|
20240830,173500,2859624565,3620,3620,3620,3620,0
|
|
20240830,173400,2859624565,3620,3620,3620,3620,0
|
|
20240830,173300,2859624565,3620,3620,3620,3620,0
|
|
20240830,173200,2859624565,3620,3620,3620,3620,0
|
|
20240830,173100,2859624565,3620,3620,3620,3620,0
|
|
20240830,173000,2859624565,3620,3620,3620,3620,0
|
|
20240830,172900,2859624565,3620,3620,3620,3620,0
|
|
20240830,172800,2859624565,3620,3620,3620,3620,0
|
|
20240830,172700,2859624565,3620,3620,3620,3620,0
|
|
20240830,172600,2859624565,3620,3620,3620,3620,6598
|
|
20240830,172500,2859624565,3620,3620,3620,3620,0
|
|
20240830,172400,2859624565,3620,3620,3620,3620,0
|
|
20240830,172300,2859624565,3620,3620,3620,3620,0
|
|
20240830,172200,2859624565,3620,3620,3620,3620,0
|
|
20240830,172100,2859624565,3620,3620,3620,3620,0
|
|
20240830,172000,2859624565,3620,3620,3620,3620,0
|
|
20240830,171900,2859624565,3620,3620,3620,3620,0
|
|
20240830,171800,2859624565,3620,3620,3620,3620,0
|
|
20240830,171700,2859624565,3620,3620,3620,3620,0
|
|
20240830,171600,2859624565,3620,3620,3620,3620,0
|
|
20240830,171500,2859624565,3620,3620,3620,3620,0
|
|
20240830,171400,2859624565,3620,3620,3620,3620,0
|
|
20240830,171300,2859624565,3620,3620,3620,3620,0
|
|
20240830,171200,2859624565,3620,3620,3620,3620,0
|
|
20240830,171100,2859624565,3620,3620,3620,3620,0
|
|
20240830,171000,2859624565,3620,3620,3620,3620,0
|
|
20240830,170900,2859624565,3620,3620,3620,3620,0
|
|
20240830,170800,2859624565,3620,3620,3620,3620,0
|
|
20240830,170700,2859624565,3620,3620,3620,3620,0
|
|
20240830,170600,2859624565,3620,3620,3620,3620,0
|
|
20240830,170500,2859624565,3620,3620,3620,3620,0
|
|
20240830,170400,2859624565,3620,3620,3620,3620,0
|
|
20240830,170300,2859624565,3620,3620,3620,3620,0
|
|
20240830,170200,2859624565,3620,3620,3620,3620,0
|
|
20240830,170100,2859624565,3620,3620,3620,3620,0
|
|
20240830,170000,2859624565,3620,3620,3620,3620,0
|
|
20240830,165900,2859624565,3620,3620,3620,3620,0
|
|
20240830,165800,2859624565,3620,3620,3620,3620,0
|
|
20240830,165700,2859624565,3620,3620,3620,3620,0
|
|
20240830,165600,2859624565,3620,3620,3620,3620,6598
|
|
20240830,165500,2859624565,3620,3620,3620,3620,0
|
|
20240830,165400,2859624565,3620,3620,3620,3620,0
|
|
20240830,165300,2859624565,3620,3620,3620,3620,0
|
|
20240830,165200,2859624565,3620,3620,3620,3620,0
|
|
20240830,165100,2859624565,3620,3620,3620,3620,0
|
|
20240830,165000,2859624565,3620,3620,3620,3620,0
|
|
20240830,164900,2859624565,3620,3620,3620,3620,0
|
|
20240830,164800,2859624565,3620,3620,3620,3620,0
|
|
20240830,164700,2859624565,3620,3620,3620,3620,0
|
|
20240830,164600,2859624565,3620,3620,3620,3620,0
|
|
20240830,164500,2859624565,3620,3620,3620,3620,0
|
|
20240830,164400,2859624565,3620,3620,3620,3620,0
|
|
20240830,164300,2859624565,3620,3620,3620,3620,0
|
|
20240830,164200,2859624565,3620,3620,3620,3620,0
|
|
20240830,164100,2859624565,3620,3620,3620,3620,0
|
|
20240830,164000,2859624565,3620,3620,3620,3620,0
|
|
20240830,163900,2859624565,3620,3620,3620,3620,0
|
|
20240830,163800,2859624565,3620,3620,3620,3620,0
|
|
20240830,163700,2859624565,3620,3620,3620,3620,0
|
|
20240830,163600,2859624565,3620,3620,3620,3620,0
|
|
20240830,163500,2859624565,3620,3620,3620,3620,0
|
|
20240830,163400,2859624565,3620,3620,3620,3620,0
|
|
20240830,163300,2859624565,3620,3620,3620,3620,0
|
|
20240830,163200,2859624565,3620,3620,3620,3620,0
|
|
20240830,163100,2859624565,3620,3620,3620,3620,0
|
|
20240830,163000,2859624565,3620,3620,3620,3620,0
|
|
20240830,162900,2859624565,3620,3620,3620,3620,0
|
|
20240830,162800,2859624565,3620,3620,3620,3620,0
|
|
20240830,162700,2859624565,3620,3620,3620,3620,0
|
|
20240830,162600,2859624565,3620,3620,3620,3620,6598
|
|
20240830,162500,2859624565,3620,3620,3620,3620,0
|
|
20240830,162400,2859624565,3620,3620,3620,3620,0
|
|
20240830,162300,2859624565,3620,3620,3620,3620,0
|
|
20240830,162200,2859624565,3620,3620,3620,3620,0
|
|
20240830,162100,2859624565,3620,3620,3620,3620,0
|
|
20240830,162000,2859624565,3620,3620,3620,3620,0
|
|
20240830,161900,2859624565,3620,3620,3620,3620,0
|
|
20240830,161800,2859624565,3620,3620,3620,3620,0
|
|
20240830,161700,2859624565,3620,3620,3620,3620,0
|
|
20240830,161600,2859624565,3620,3620,3620,3620,0
|
|
20240830,161500,2859624565,3620,3620,3620,3620,0
|
|
20240830,161400,2859624565,3620,3620,3620,3620,0
|
|
20240830,161300,2859624565,3620,3620,3620,3620,0
|
|
20240830,161200,2859624565,3620,3620,3620,3620,0
|
|
20240830,161100,2859624565,3620,3620,3620,3620,0
|
|
20240830,161000,2859624565,3620,3620,3620,3620,0
|
|
20240830,160900,2859624565,3620,3620,3620,3620,0
|
|
20240830,160800,2859624565,3620,3620,3620,3620,0
|
|
20240830,160700,2859624565,3620,3620,3620,3620,0
|
|
20240830,160600,2859624565,3620,3620,3620,3620,0
|
|
20240830,160500,2859624565,3620,3620,3620,3620,0
|
|
20240830,160400,2859624565,3620,3620,3620,3620,0
|
|
20240830,160300,2859624565,3620,3620,3620,3620,0
|
|
20240830,160200,2859624565,3620,3620,3620,3620,0
|
|
20240830,160100,2859624565,3620,3620,3620,3620,0
|
|
20240830,160000,2859624565,3620,3620,3620,3620,0
|
|
20240830,155900,2859624565,3620,3620,3620,3620,0
|
|
20240830,155800,2859624565,3620,3620,3620,3620,0
|
|
20240830,155700,2859624565,3620,3620,3620,3620,0
|
|
20240830,155600,2859624565,3620,3620,3620,3620,6598
|
|
20240830,155500,2859624565,3620,3620,3620,3620,0
|
|
20240830,155400,2859624565,3620,3620,3620,3620,0
|
|
20240830,155300,2859624565,3620,3620,3620,3620,0
|
|
20240830,155200,2859624565,3620,3620,3620,3620,0
|
|
20240830,155100,2859624565,3620,3620,3620,3620,0
|
|
20240830,155000,2859624565,3620,3620,3620,3620,0
|
|
20240830,154900,2859624565,3620,3620,3620,3620,0
|
|
20240830,154800,2859624565,3620,3620,3620,3620,0
|
|
20240830,154700,2859624565,3620,3620,3620,3620,0
|
|
20240830,154600,2859624565,3620,3620,3620,3620,0
|
|
20240830,154500,2859624565,3620,3620,3620,3620,0
|
|
20240830,154400,2859624565,3620,3620,3620,3620,0
|
|
20240830,154300,2859624565,3620,3620,3620,3620,0
|
|
20240830,154200,2859624565,3620,3620,3620,3620,0
|
|
20240830,154100,2859624565,3620,3620,3620,3620,0
|
|
20240830,154000,2859624565,3620,3620,3620,3620,0
|
|
20240830,153900,2859624565,3620,3620,3620,3620,0
|
|
20240830,153800,2859624565,3620,3620,3620,3620,0
|
|
20240830,153700,2859624565,3620,3620,3620,3620,0
|
|
20240830,153600,2859624565,3620,3620,3620,3620,0
|
|
20240830,153500,2859624565,3620,3620,3620,3620,0
|
|
20240830,153400,2859624565,3620,3620,3620,3620,0
|
|
20240830,153300,2859624565,3620,3620,3620,3620,0
|
|
20240830,153200,2859624565,3620,3620,3620,3620,0
|
|
20240830,153100,2859624565,3620,3620,3620,3620,0
|
|
20240830,153000,2859624565,3620,3620,3620,3620,6598
|
|
20240830,152900,2835739805,3620,3620,3620,3620,0
|
|
20240830,152800,2835739805,3620,3620,3620,3620,0
|
|
20240830,152700,2835739805,3620,3620,3620,3620,0
|
|
20240830,152600,2835739805,3620,3620,3620,3620,0
|
|
20240830,152500,2835739805,3620,3620,3620,3620,0
|
|
20240830,152400,2835739805,3620,3620,3620,3620,0
|
|
20240830,152300,2835739805,3620,3620,3620,3620,0
|
|
20240830,152200,2835739805,3620,3620,3620,3620,0
|
|
20240830,152100,2835739805,3620,3620,3620,3620,0
|
|
20240830,152000,2835739805,3620,3620,3620,3620,0
|
|
20240830,151900,2835739805,3620,3620,3620,3615,2886
|
|
20240830,151800,2825293995,3615,3615,3620,3615,194
|
|
20240830,151700,2824591925,3620,3620,3625,3615,8673
|
|
20240830,151600,2793180320,3620,3620,3620,3620,5492
|
|
20240830,151500,2773299280,3615,3615,3615,3615,3260
|
|
20240830,151400,2761514380,3615,3610,3615,3605,711
|
|
20240830,151300,2758945345,3610,3615,3615,3610,746
|
|
20240830,151200,2756248565,3615,3615,3615,3615,473
|
|
20240830,151100,2754538670,3615,3610,3615,3590,2610
|
|
20240830,151000,2745108790,3610,3600,3610,3585,5983
|
|
20240830,150900,2723630900,3610,3610,3615,3590,4979
|
|
20240830,150800,2705739685,3615,3610,3615,3595,6516
|
|
20240830,150700,2682262350,3615,3615,3615,3605,1046
|
|
20240830,150600,2678488230,3615,3615,3615,3615,470
|
|
20240830,150500,2676789180,3615,3605,3615,3605,4474
|
|
20240830,150400,2660642615,3615,3615,3615,3610,1195
|
|
20240830,150300,2656324720,3610,3615,3615,3610,949
|
|
20240830,150200,2652898100,3610,3615,3615,3610,566
|
|
20240830,150100,2650852490,3610,3605,3610,3605,12065
|
|
20240830,150000,2607298955,3605,3600,3605,3600,1895
|
|
20240830,145900,2600468655,3605,3605,3605,3605,1323
|
|
20240830,145800,2595699240,3605,3610,3610,3605,4386
|
|
20240830,145700,2579883280,3605,3605,3605,3600,734
|
|
20240830,145600,2577237220,3605,3610,3610,3605,586
|
|
20240830,145500,2575124110,3610,3610,3610,3595,1871
|
|
20240830,145400,2568389300,3595,3605,3610,3595,3083
|
|
20240830,145300,2557300430,3605,3610,3610,3590,5664
|
|
20240830,145200,2536946835,3610,3610,3610,3610,796
|
|
20240830,145100,2534073275,3610,3600,3610,3600,11343
|
|
20240830,145000,2493126885,3600,3610,3615,3600,7849
|
|
20240830,144900,2464853030,3610,3610,3615,3610,2745
|
|
20240830,144800,2454941990,3610,3610,3615,3610,976
|
|
20240830,144700,2451416000,3615,3615,3615,3615,516
|
|
20240830,144600,2449550660,3615,3615,3615,3610,1640
|
|
20240830,144500,2443622750,3615,3610,3615,3605,4027
|
|
20240830,144400,2429092030,3615,3615,3615,3610,1407
|
|
20240830,144300,2424011035,3620,3620,3620,3615,1168
|
|
20240830,144200,2419785375,3620,3620,3620,3620,698
|
|
20240830,144100,2417258615,3620,3620,3620,3615,506
|
|
20240830,144000,2415427190,3620,3620,3620,3615,535
|
|
20240830,143900,2413490515,3620,3615,3620,3615,859
|
|
20240830,143800,2410382300,3615,3615,3615,3610,6208
|
|
20240830,143700,2387965395,3615,3620,3620,3615,506
|
|
20240830,143600,2386134290,3615,3620,3620,3615,585
|
|
20240830,143500,2384016600,3620,3615,3620,3615,826
|
|
20240830,143400,2381027965,3615,3615,3620,3615,10501
|
|
20240830,143300,2343064340,3615,3610,3615,3610,517
|
|
20240830,143200,2341195575,3615,3610,3615,3610,628
|
|
20240830,143100,2338925540,3615,3615,3615,3605,3164
|
|
20240830,143000,2327510360,3615,3615,3620,3615,3893
|
|
20240830,142900,2313435285,3620,3615,3620,3615,1456
|
|
20240830,142800,2308167470,3615,3615,3615,3615,461
|
|
20240830,142700,2306500955,3615,3615,3615,3610,2752
|
|
20240830,142600,2296558235,3620,3620,3620,3615,1341
|
|
20240830,142500,2291705245,3615,3620,3620,3615,670
|
|
20240830,142400,2289280260,3620,3615,3620,3615,1105
|
|
20240830,142300,2285281595,3620,3620,3620,3615,657
|
|
20240830,142200,2282903260,3620,3615,3620,3615,3067
|
|
20240830,142100,2271807220,3615,3620,3620,3615,1456
|
|
20240830,142000,2266536535,3620,3620,3620,3620,590
|
|
20240830,141900,2264400735,3620,3620,3620,3620,655
|
|
20240830,141800,2262029635,3620,3615,3620,3615,475
|
|
20240830,141700,2260310240,3620,3615,3620,3610,897
|
|
20240830,141600,2257066075,3620,3620,3620,3620,1420
|
|
20240830,141500,2251925675,3620,3610,3620,3605,9552
|
|
20240830,141400,2217423105,3610,3605,3610,3605,802
|
|
20240830,141300,2214529185,3610,3610,3610,3610,958
|
|
20240830,141200,2211070805,3610,3610,3610,3605,627
|
|
20240830,141100,2208807835,3610,3605,3610,3605,553
|
|
20240830,141000,2206812130,3605,3605,3610,3605,845
|
|
20240830,140900,2203762315,3600,3610,3610,3600,637
|
|
20240830,140800,2201463725,3610,3595,3610,3595,1712
|
|
20240830,140700,2195303655,3610,3605,3610,3605,520
|
|
20240830,140600,2193429050,3595,3600,3605,3595,726
|
|
20240830,140500,2190815660,3600,3600,3600,3600,714
|
|
20240830,140400,2188245260,3600,3600,3600,3595,561
|
|
20240830,140300,2186226495,3595,3600,3600,3595,126
|
|
20240830,140200,2185772900,3600,3595,3600,3595,300
|
|
20240830,140100,2184693900,3600,3600,3600,3595,484
|
|
20240830,140000,2182952150,3600,3600,3605,3595,303
|
|
20240830,135900,2181862245,3600,3600,3605,3600,779
|
|
20240830,135800,2179057805,3600,3605,3605,3600,285
|
|
20240830,135700,2178031430,3605,3605,3605,3600,948
|
|
20240830,135600,2174618305,3600,3605,3605,3600,373
|
|
20240830,135500,2173274140,3600,3600,3605,3600,3861
|
|
20240830,135400,2159372040,3605,3600,3605,3600,446
|
|
20240830,135300,2157766080,3605,3605,3605,3605,181
|
|
20240830,135200,2157113575,3600,3600,3605,3600,563
|
|
20240830,135100,2155086160,3600,3605,3605,3600,189
|
|
20240830,135000,2154404820,3600,3605,3605,3600,654
|
|
20240830,134900,2152049150,3595,3605,3605,3595,2111
|
|
20240830,134800,2144453535,3610,3610,3610,3600,1300
|
|
20240830,134700,2139765785,3610,3610,3610,3610,303
|
|
20240830,134600,2138671955,3605,3610,3610,3605,369
|
|
20240830,134500,2137339875,3610,3610,3610,3610,57
|
|
20240830,134400,2137134105,3610,3610,3610,3610,174
|
|
20240830,134300,2136505965,3610,3610,3610,3610,70
|
|
20240830,134200,2136253265,3610,3610,3610,3610,158
|
|
20240830,134100,2135682885,3595,3600,3600,3595,905
|
|
20240830,134000,2132429080,3600,3600,3600,3600,237
|
|
20240830,133900,2131575880,3600,3600,3600,3600,270
|
|
20240830,133800,2130603880,3600,3600,3600,3595,8301
|
|
20240830,133700,2100755280,3600,3600,3600,3595,1280
|
|
20240830,133600,2096147465,3600,3610,3610,3600,1888
|
|
20240830,133500,2089349920,3610,3610,3610,3605,402
|
|
20240830,133400,2087899700,3610,3610,3610,3610,62
|
|
20240830,133300,2087675880,3610,3605,3610,3600,783
|
|
20240830,133200,2084852000,3605,3610,3610,3605,790
|
|
20240830,133100,2082003765,3610,3610,3610,3605,618
|
|
20240830,133000,2079772790,3615,3615,3615,3615,118
|
|
20240830,132900,2079346220,3615,3615,3615,3610,888
|
|
20240830,132800,2076139100,3615,3615,3615,3610,147
|
|
20240830,132700,2075607880,3615,3610,3615,3600,120
|
|
20240830,132600,2075174335,3600,3615,3615,3600,1373
|
|
20240830,132500,2070215515,3615,3600,3615,3600,538
|
|
20240830,132400,2068278700,3615,3620,3620,3600,7198
|
|
20240830,132300,2042358895,3605,3615,3620,3605,674
|
|
20240830,132200,2039924780,3620,3620,3620,3620,339
|
|
20240830,132100,2038697600,3605,3615,3620,3605,2180
|
|
20240830,132000,2030836335,3620,3625,3630,3615,6968
|
|
20240830,131900,2005609870,3630,3615,3630,3615,11272
|
|
20240830,131800,1964779490,3620,3615,3620,3615,12
|
|
20240830,131700,1964736055,3600,3600,3600,3600,1
|
|
20240830,131600,1964732455,3620,3615,3620,3615,385
|
|
20240830,131500,1963338790,3600,3615,3615,3600,492
|
|
20240830,131400,1961566525,3615,3620,3620,3615,796
|
|
20240830,131300,1958685160,3625,3615,3625,3615,5242
|
|
20240830,131200,1939713905,3615,3610,3615,3610,236
|
|
20240830,131100,1938861885,3610,3605,3610,3605,3917
|
|
20240830,131000,1924741055,3610,3610,3610,3610,124
|
|
20240830,130900,1924293415,3620,3620,3620,3610,192
|
|
20240830,130800,1923599555,3605,3610,3610,3605,1299
|
|
20240830,130700,1918910815,3620,3620,3620,3610,1258
|
|
20240830,130600,1914368680,3610,3620,3620,3610,193
|
|
20240830,130500,1913670995,3615,3620,3620,3615,69
|
|
20240830,130400,1913421400,3610,3610,3610,3610,0
|
|
20240830,130300,1913421400,3610,3620,3620,3610,824
|
|
20240830,130200,1910442895,3620,3620,3620,3620,28
|
|
20240830,130100,1910341535,3620,3620,3620,3620,136
|
|
20240830,130000,1909849215,3615,3615,3615,3610,1508
|
|
20240830,125900,1904397835,3620,3615,3620,3615,810
|
|
20240830,125800,1901469465,3620,3620,3620,3610,1841
|
|
20240830,125700,1894823290,3610,3615,3620,3610,2856
|
|
20240830,125600,1884497140,3615,3615,3615,3615,72
|
|
20240830,125500,1884236860,3615,3615,3615,3615,45
|
|
20240830,125400,1884074185,3610,3615,3615,3610,29
|
|
20240830,125300,1883969400,3615,3615,3615,3615,0
|
|
20240830,125200,1883969400,3615,3600,3615,3600,1352
|
|
20240830,125100,1879100675,3600,3605,3605,3600,3041
|
|
20240830,125000,1868138820,3610,3615,3615,3610,397
|
|
20240830,124900,1866705585,3615,3615,3615,3615,49
|
|
20240830,124800,1866528450,3615,3615,3615,3610,917
|
|
20240830,124700,1863217415,3620,3620,3620,3620,0
|
|
20240830,124600,1863217415,3620,3620,3620,3620,15
|
|
20240830,124500,1863163115,3620,3620,3620,3615,191
|
|
20240830,124400,1862471735,3620,3620,3620,3615,1528
|
|
20240830,124300,1856940960,3620,3620,3620,3620,850
|
|
20240830,124200,1853863960,3620,3620,3620,3610,1163
|
|
20240830,124100,1849655050,3620,3615,3620,3615,314
|
|
20240830,124000,1848518950,3615,3610,3615,3610,182
|
|
20240830,123900,1847861270,3615,3620,3625,3615,3224
|
|
20240830,123800,1836190955,3620,3620,3620,3620,0
|
|
20240830,123700,1836190955,3620,3625,3625,3620,187
|
|
20240830,123600,1835513970,3620,3620,3620,3620,11
|
|
20240830,123500,1835474150,3620,3620,3620,3620,252
|
|
20240830,123400,1834561910,3620,3605,3620,3605,172
|
|
20240830,123300,1833940035,3605,3605,3615,3605,160
|
|
20240830,123200,1833363135,3615,3600,3615,3600,920
|
|
20240830,123100,1830037575,3600,3600,3615,3600,1421
|
|
20240830,123000,1824911015,3610,3590,3610,3580,1201
|
|
20240830,122900,1820606245,3580,3625,3625,3580,4511
|
|
20240830,122800,1804367095,3625,3625,3625,3625,140
|
|
20240830,122700,1803859595,3625,3625,3625,3625,415
|
|
20240830,122600,1802355220,3625,3625,3625,3625,111
|
|
20240830,122500,1801952845,3625,3625,3625,3625,98
|
|
20240830,122400,1801597595,3600,3630,3630,3600,68
|
|
20240830,122300,1801351505,3630,3630,3630,3630,111
|
|
20240830,122200,1800948575,3625,3605,3625,3600,3011
|
|
20240830,122100,1790048980,3605,3600,3605,3600,686
|
|
20240830,122000,1787579110,3605,3605,3605,3605,136
|
|
20240830,121900,1787088830,3600,3600,3605,3600,234
|
|
20240830,121800,1786245430,3605,3610,3610,3605,306
|
|
20240830,121700,1785141215,3605,3605,3605,3600,1176
|
|
20240830,121600,1780903055,3605,3610,3610,3605,150
|
|
20240830,121500,1780361630,3605,3610,3610,3605,328
|
|
20240830,121400,1779177985,3610,3610,3610,3610,10
|
|
20240830,121300,1779141885,3610,3610,3610,3610,178
|
|
20240830,121200,1778499305,3610,3610,3610,3610,112
|
|
20240830,121100,1778094985,3610,3605,3610,3605,260
|
|
20240830,121000,1777156885,3610,3605,3610,3605,179
|
|
20240830,120900,1776511540,3610,3605,3610,3605,192
|
|
20240830,120800,1775818695,3610,3605,3610,3605,63
|
|
20240830,120700,1775591270,3605,3605,3605,3605,1226
|
|
20240830,120600,1771171540,3605,3605,3605,3605,123
|
|
20240830,120500,1770728125,3610,3605,3610,3605,24
|
|
20240830,120400,1770641495,3605,3605,3605,3605,288
|
|
20240830,120300,1769603255,3605,3605,3610,3605,339
|
|
20240830,120200,1768381095,3610,3610,3610,3610,0
|
|
20240830,120100,1768381095,3610,3610,3610,3610,74
|
|
20240830,120000,1768113955,3610,3605,3610,3605,207
|
|
20240830,115900,1767367660,3600,3600,3610,3595,226
|
|
20240830,115800,1766552265,3600,3600,3600,3600,249
|
|
20240830,115700,1765655865,3600,3590,3600,3590,481
|
|
20240830,115600,1763926460,3590,3590,3590,3590,308
|
|
20240830,115500,1762820740,3590,3590,3590,3590,342
|
|
20240830,115400,1761592960,3595,3595,3595,3590,364
|
|
20240830,115300,1760285005,3590,3590,3595,3590,22
|
|
20240830,115200,1760206015,3590,3590,3590,3590,13
|
|
20240830,115100,1760159345,3590,3585,3590,3585,1750
|
|
20240830,115000,1753881075,3585,3585,3585,3585,110
|
|
20240830,114900,1753486725,3585,3585,3585,3585,123
|
|
20240830,114800,1753045770,3585,3585,3585,3585,26
|
|
20240830,114700,1752952560,3580,3580,3580,3565,161
|
|
20240830,114600,1752376825,3580,3575,3580,3575,58
|
|
20240830,114500,1752169390,3580,3565,3580,3565,18
|
|
20240830,114400,1752105100,3575,3575,3575,3575,159
|
|
20240830,114300,1751536675,3575,3560,3575,3555,1218
|
|
20240830,114200,1747202215,3560,3575,3580,3560,9160
|
|
20240830,114100,1714527830,3580,3575,3580,3575,131
|
|
20240830,114000,1714058885,3580,3580,3580,3575,73
|
|
20240830,113900,1713797550,3580,3575,3580,3575,615
|
|
20240830,113800,1711598050,3580,3580,3580,3580,1147
|
|
20240830,113700,1707491790,3580,3585,3595,3580,188
|
|
20240830,113600,1706817410,3585,3585,3585,3585,98
|
|
20240830,113500,1706466080,3585,3590,3590,3585,279
|
|
20240830,113400,1705464655,3590,3590,3590,3590,54
|
|
20240830,113300,1705270795,3575,3590,3590,3575,863
|
|
20240830,113200,1702184955,3580,3575,3585,3575,622
|
|
20240830,113100,1699960700,3575,3585,3585,3575,2103
|
|
20240830,113000,1692441405,3580,3585,3585,3580,184
|
|
20240830,112900,1691781820,3590,3585,3590,3580,2012
|
|
20240830,112800,1684568150,3580,3585,3585,3580,496
|
|
20240830,112700,1682792430,3580,3580,3590,3580,74
|
|
20240830,112600,1682526810,3580,3585,3590,3580,197
|
|
20240830,112500,1681820915,3590,3600,3600,3585,3673
|
|
20240830,112400,1668628615,3600,3595,3600,3595,380
|
|
20240830,112300,1667262490,3590,3595,3595,3590,3140
|
|
20240830,112200,1655989190,3595,3590,3595,3585,401
|
|
20240830,112100,1654549555,3590,3590,3590,3590,0
|
|
20240830,112000,1654549555,3590,3590,3590,3590,66
|
|
20240830,111900,1654312615,3590,3590,3590,3590,126
|
|
20240830,111800,1653860275,3590,3590,3590,3590,13
|
|
20240830,111700,1653813605,3590,3590,3590,3590,3
|
|
20240830,111600,1653802835,3590,3590,3590,3590,58
|
|
20240830,111500,1653594615,3590,3590,3590,3590,10
|
|
20240830,111400,1653558715,3590,3575,3595,3575,21
|
|
20240830,111300,1653483290,3575,3585,3595,3575,3944
|
|
20240830,111200,1639354745,3585,3585,3595,3585,793
|
|
20240830,111100,1636511700,3595,3595,3595,3580,244
|
|
20240830,111000,1635636480,3595,3585,3595,3585,172
|
|
20240830,110900,1635019250,3575,3575,3585,3570,2443
|
|
20240830,110800,1626294675,3575,3570,3575,3570,774
|
|
20240830,110700,1623531405,3570,3565,3570,3565,441
|
|
20240830,110600,1621958370,3570,3580,3580,3565,3827
|
|
20240830,110500,1608277385,3585,3590,3590,3585,219
|
|
20240830,110400,1607492205,3590,3585,3590,3580,340
|
|
20240830,110300,1606273405,3590,3590,3590,3580,48
|
|
20240830,110200,1606101095,3580,3595,3595,3580,4912
|
|
20240830,110100,1588488200,3595,3590,3595,3590,160
|
|
20240830,110000,1587913660,3595,3590,3595,3585,780
|
|
20240830,105900,1585114210,3590,3585,3595,3585,441
|
|
20240830,105800,1583531210,3585,3595,3595,3585,4474
|
|
20240830,105700,1567482215,3595,3620,3620,3590,2340
|
|
20240830,105600,1559068515,3625,3600,3625,3595,757
|
|
20240830,105500,1556344150,3600,3605,3625,3600,1471
|
|
20240830,105400,1551047125,3605,3625,3625,3605,2183
|
|
20240830,105300,1543160855,3625,3625,3625,3625,1038
|
|
20240830,105200,1539398105,3625,3620,3625,3620,331
|
|
20240830,105100,1538199295,3620,3630,3630,3620,290
|
|
20240830,105000,1537148470,3630,3630,3630,3630,275
|
|
20240830,104900,1536150220,3630,3630,3630,3630,1209
|
|
20240830,104800,1531761550,3630,3630,3630,3625,671
|
|
20240830,104700,1529326820,3630,3620,3630,3620,169
|
|
20240830,104600,1528713865,3615,3620,3620,3615,570
|
|
20240830,104500,1526652385,3620,3620,3620,3620,353
|
|
20240830,104400,1525374525,3620,3620,3620,3620,435
|
|
20240830,104300,1523799825,3620,3625,3625,3615,791
|
|
20240830,104200,1520938310,3625,3625,3625,3620,290
|
|
20240830,104100,1519887185,3625,3620,3625,3620,221
|
|
20240830,104000,1519086545,3620,3620,3620,3620,441
|
|
20240830,103900,1517490125,3625,3625,3625,3625,1562
|
|
20240830,103800,1511827875,3625,3625,3625,3615,240
|
|
20240830,103700,1510958890,3610,3620,3625,3610,547
|
|
20240830,103600,1508977800,3625,3615,3625,3615,1788
|
|
20240830,103500,1502513085,3610,3605,3615,3605,1254
|
|
20240830,103400,1497991385,3605,3605,3605,3595,1958
|
|
20240830,103300,1490947515,3615,3605,3615,3605,409
|
|
20240830,103200,1489471040,3610,3595,3610,3595,917
|
|
20240830,103100,1486167695,3600,3610,3610,3600,607
|
|
20240830,103000,1483976455,3610,3600,3610,3590,588
|
|
20240830,102900,1481858785,3600,3600,3610,3600,430
|
|
20240830,102800,1480309770,3610,3610,3610,3585,506
|
|
20240830,102700,1478491260,3610,3610,3610,3575,1723
|
|
20240830,102600,1472312555,3570,3640,3640,3570,7121
|
|
20240830,102500,1446766895,3660,3625,3670,3625,5093
|
|
20240830,102400,1428150615,3625,3625,3630,3590,7327
|
|
20240830,102300,1401739995,3625,3630,3630,3625,544
|
|
20240830,102200,1399767805,3630,3630,3630,3625,515
|
|
20240830,102100,1397898855,3625,3630,3630,3620,663
|
|
20240830,102000,1395495135,3625,3625,3630,3620,2205
|
|
20240830,101900,1387501600,3625,3625,3630,3625,785
|
|
20240830,101800,1384654235,3625,3615,3625,3615,1069
|
|
20240830,101700,1380785830,3615,3615,3615,3610,329
|
|
20240830,101600,1379596525,3615,3615,3615,3615,185
|
|
20240830,101500,1378927750,3615,3605,3615,3600,6217
|
|
20240830,101400,1356540245,3605,3625,3625,3605,3257
|
|
20240830,101300,1344781940,3630,3635,3635,3610,269
|
|
20240830,101200,1343808940,3620,3660,3665,3550,24480
|
|
20240830,101100,1255397455,3660,3660,3670,3660,1412
|
|
20240830,101000,1250228595,3660,3670,3670,3660,4949
|
|
20240830,100900,1232084225,3670,3670,3675,3665,2281
|
|
20240830,100800,1223704790,3665,3670,3675,3665,4347
|
|
20240830,100700,1207747410,3660,3655,3670,3655,10125
|
|
20240830,100600,1170676365,3655,3650,3655,3645,3244
|
|
20240830,100500,1158833165,3645,3645,3650,3645,4415
|
|
20240830,100400,1142739970,3645,3650,3650,3640,1790
|
|
20240830,100300,1136215605,3650,3655,3660,3650,6639
|
|
20240830,100200,1111951920,3655,3630,3655,3630,3173
|
|
20240830,100100,1100386120,3620,3630,3635,3620,1245
|
|
20240830,100000,1095869805,3630,3625,3630,3625,709
|
|
20240830,095900,1093296140,3625,3630,3630,3625,1536
|
|
20240830,095800,1087720835,3630,3625,3630,3620,3122
|
|
20240830,095700,1076394205,3625,3620,3625,3615,1910
|
|
20240830,095600,1069479835,3615,3620,3620,3615,3080
|
|
20240830,095500,1058330280,3620,3615,3620,3615,1140
|
|
20240830,095400,1054203815,3615,3610,3615,3580,1613
|
|
20240830,095300,1048382005,3610,3595,3610,3575,2874
|
|
20240830,095200,1038062260,3595,3590,3595,3590,1252
|
|
20240830,095100,1033562510,3585,3585,3590,3575,760
|
|
20240830,095000,1030839080,3585,3570,3585,3570,1030
|
|
20240830,094900,1027156210,3570,3575,3575,3570,384
|
|
20240830,094800,1025784360,3570,3560,3575,3560,1713
|
|
20240830,094700,1019676045,3560,3560,3560,3555,1056
|
|
20240830,094600,1015920925,3560,3560,3560,3550,1119
|
|
20240830,094500,1011937395,3560,3555,3565,3545,5926
|
|
20240830,094400,990897890,3555,3565,3565,3555,5110
|
|
20240830,094300,972714975,3560,3560,3565,3555,1439
|
|
20240830,094200,967595365,3560,3555,3560,3550,4011
|
|
20240830,094100,953341270,3565,3565,3565,3550,4234
|
|
20240830,094000,938282605,3570,3580,3580,3560,5926
|
|
20240830,093900,917144670,3580,3585,3585,3565,9328
|
|
20240830,093800,883809960,3585,3585,3595,3580,3690
|
|
20240830,093700,870582645,3595,3610,3610,3585,2544
|
|
20240830,093600,861454570,3590,3595,3610,3590,751
|
|
20240830,093500,858753145,3590,3610,3610,3590,3723
|
|
20240830,093400,845355135,3600,3600,3620,3600,8903
|
|
20240830,093300,813302900,3620,3615,3620,3600,3883
|
|
20240830,093200,799291285,3615,3615,3620,3610,1873
|
|
20240830,093100,792526035,3615,3625,3630,3615,7644
|
|
20240830,093000,764860390,3625,3625,3635,3620,4936
|
|
20240830,092900,746980600,3625,3625,3625,3620,3244
|
|
20240830,092800,735223815,3640,3620,3640,3620,5110
|
|
20240830,092700,716664840,3620,3615,3625,3615,717
|
|
20240830,092600,714068110,3615,3625,3625,3615,274
|
|
20240830,092500,713076435,3625,3625,3630,3625,3262
|
|
20240830,092400,701240920,3630,3625,3630,3615,6059
|
|
20240830,092300,679326355,3630,3640,3640,3620,2606
|
|
20240830,092200,669868290,3640,3620,3640,3620,3646
|
|
20240830,092100,656630045,3620,3615,3635,3615,11323
|
|
20240830,092000,615656235,3615,3605,3615,3600,2772
|
|
20240830,091900,605676640,3605,3585,3620,3585,1283
|
|
20240830,091800,601052835,3585,3600,3600,3585,10566
|
|
20240830,091700,563033475,3620,3620,3625,3605,3514
|
|
20240830,091600,550336180,3625,3610,3625,3610,2574
|
|
20240830,091500,541028460,3620,3610,3620,3610,1306
|
|
20240830,091400,536313780,3610,3630,3630,3600,8535
|
|
20240830,091300,505417590,3630,3685,3690,3630,17260
|
|
20240830,091200,442392225,3690,3675,3690,3650,8927
|
|
20240830,091100,409597240,3675,3630,3675,3630,10638
|
|
20240830,091000,370648590,3655,3610,3660,3585,8849
|
|
20240830,090900,338545535,3610,3570,3610,3560,6783
|
|
20240830,090800,314272265,3555,3565,3575,3555,2646
|
|
20240830,090700,304858990,3560,3570,3575,3560,5306
|
|
20240830,090600,285937305,3580,3585,3585,3560,1974
|
|
20240830,090500,278876390,3585,3570,3585,3545,11096
|
|
20240830,090400,239414290,3570,3550,3575,3545,5620
|
|
20240830,090300,219414710,3550,3530,3555,3520,13247
|
|
20240830,090200,172615385,3530,3535,3555,3500,20803
|
|
20240830,090100,99287780,3535,3550,3580,3525,11628
|
|
20240830,090000,58015080,3560,3570,3585,3520,15714
|