729 lines
35 KiB
CSV
729 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,210600,558804095,4325,4325,4325,4325,466
|
|
20240829,210500,558804095,4325,4325,4325,4325,0
|
|
20240829,210400,558804095,4325,4325,4325,4325,0
|
|
20240829,210300,558804095,4325,4325,4325,4325,0
|
|
20240829,210200,558804095,4325,4325,4325,4325,0
|
|
20240829,210100,558804095,4325,4325,4325,4325,0
|
|
20240829,210000,558804095,4325,4325,4325,4325,0
|
|
20240829,205900,558804095,4325,4325,4325,4325,0
|
|
20240829,205800,558804095,4325,4325,4325,4325,0
|
|
20240829,205700,558804095,4325,4325,4325,4325,0
|
|
20240829,205600,558804095,4325,4325,4325,4325,0
|
|
20240829,205500,558804095,4325,4325,4325,4325,0
|
|
20240829,205400,558804095,4325,4325,4325,4325,0
|
|
20240829,205300,558804095,4325,4325,4325,4325,0
|
|
20240829,205200,558804095,4325,4325,4325,4325,0
|
|
20240829,205100,558804095,4325,4325,4325,4325,0
|
|
20240829,205000,558804095,4325,4325,4325,4325,0
|
|
20240829,204900,558804095,4325,4325,4325,4325,0
|
|
20240829,204800,558804095,4325,4325,4325,4325,0
|
|
20240829,204700,558804095,4325,4325,4325,4325,0
|
|
20240829,204600,558804095,4325,4325,4325,4325,0
|
|
20240829,204500,558804095,4325,4325,4325,4325,0
|
|
20240829,204400,558804095,4325,4325,4325,4325,0
|
|
20240829,204300,558804095,4325,4325,4325,4325,0
|
|
20240829,204200,558804095,4325,4325,4325,4325,0
|
|
20240829,204100,558804095,4325,4325,4325,4325,0
|
|
20240829,204000,558804095,4325,4325,4325,4325,0
|
|
20240829,203900,558804095,4325,4325,4325,4325,0
|
|
20240829,203800,558804095,4325,4325,4325,4325,0
|
|
20240829,203700,558804095,4325,4325,4325,4325,0
|
|
20240829,203600,558804095,4325,4325,4325,4325,466
|
|
20240829,203500,558804095,4325,4325,4325,4325,0
|
|
20240829,203400,558804095,4325,4325,4325,4325,0
|
|
20240829,203300,558804095,4325,4325,4325,4325,0
|
|
20240829,203200,558804095,4325,4325,4325,4325,0
|
|
20240829,203100,558804095,4325,4325,4325,4325,0
|
|
20240829,203000,558804095,4325,4325,4325,4325,0
|
|
20240829,202900,558804095,4325,4325,4325,4325,0
|
|
20240829,202800,558804095,4325,4325,4325,4325,0
|
|
20240829,202700,558804095,4325,4325,4325,4325,0
|
|
20240829,202600,558804095,4325,4325,4325,4325,0
|
|
20240829,202500,558804095,4325,4325,4325,4325,0
|
|
20240829,202400,558804095,4325,4325,4325,4325,0
|
|
20240829,202300,558804095,4325,4325,4325,4325,0
|
|
20240829,202200,558804095,4325,4325,4325,4325,0
|
|
20240829,202100,558804095,4325,4325,4325,4325,0
|
|
20240829,202000,558804095,4325,4325,4325,4325,0
|
|
20240829,201900,558804095,4325,4325,4325,4325,0
|
|
20240829,201800,558804095,4325,4325,4325,4325,0
|
|
20240829,201700,558804095,4325,4325,4325,4325,0
|
|
20240829,201600,558804095,4325,4325,4325,4325,0
|
|
20240829,201500,558804095,4325,4325,4325,4325,0
|
|
20240829,201400,558804095,4325,4325,4325,4325,0
|
|
20240829,201300,558804095,4325,4325,4325,4325,0
|
|
20240829,201200,558804095,4325,4325,4325,4325,0
|
|
20240829,201100,558804095,4325,4325,4325,4325,0
|
|
20240829,201000,558804095,4325,4325,4325,4325,0
|
|
20240829,200900,558804095,4325,4325,4325,4325,0
|
|
20240829,200800,558804095,4325,4325,4325,4325,0
|
|
20240829,200700,558804095,4325,4325,4325,4325,0
|
|
20240829,200600,558804095,4325,4325,4325,4325,466
|
|
20240829,200500,558804095,4325,4325,4325,4325,0
|
|
20240829,200400,558804095,4325,4325,4325,4325,0
|
|
20240829,200300,558804095,4325,4325,4325,4325,0
|
|
20240829,200200,558804095,4325,4325,4325,4325,0
|
|
20240829,200100,558804095,4325,4325,4325,4325,0
|
|
20240829,200000,558804095,4325,4325,4325,4325,0
|
|
20240829,195900,558804095,4325,4325,4325,4325,0
|
|
20240829,195800,558804095,4325,4325,4325,4325,0
|
|
20240829,195700,558804095,4325,4325,4325,4325,0
|
|
20240829,195600,558804095,4325,4325,4325,4325,0
|
|
20240829,195500,558804095,4325,4325,4325,4325,0
|
|
20240829,195400,558804095,4325,4325,4325,4325,0
|
|
20240829,195300,558804095,4325,4325,4325,4325,0
|
|
20240829,195200,558804095,4325,4325,4325,4325,0
|
|
20240829,195100,558804095,4325,4325,4325,4325,0
|
|
20240829,195000,558804095,4325,4325,4325,4325,0
|
|
20240829,194900,558804095,4325,4325,4325,4325,0
|
|
20240829,194800,558804095,4325,4325,4325,4325,0
|
|
20240829,194700,558804095,4325,4325,4325,4325,0
|
|
20240829,194600,558804095,4325,4325,4325,4325,0
|
|
20240829,194500,558804095,4325,4325,4325,4325,0
|
|
20240829,194400,558804095,4325,4325,4325,4325,0
|
|
20240829,194300,558804095,4325,4325,4325,4325,0
|
|
20240829,194200,558804095,4325,4325,4325,4325,0
|
|
20240829,194100,558804095,4325,4325,4325,4325,0
|
|
20240829,194000,558804095,4325,4325,4325,4325,0
|
|
20240829,193900,558804095,4325,4325,4325,4325,0
|
|
20240829,193800,558804095,4325,4325,4325,4325,0
|
|
20240829,193700,558804095,4325,4325,4325,4325,0
|
|
20240829,193600,558804095,4325,4325,4325,4325,466
|
|
20240829,193500,558804095,4325,4325,4325,4325,0
|
|
20240829,193400,558804095,4325,4325,4325,4325,0
|
|
20240829,193300,558804095,4325,4325,4325,4325,0
|
|
20240829,193200,558804095,4325,4325,4325,4325,0
|
|
20240829,193100,558804095,4325,4325,4325,4325,0
|
|
20240829,193000,558804095,4325,4325,4325,4325,0
|
|
20240829,192900,558804095,4325,4325,4325,4325,0
|
|
20240829,192800,558804095,4325,4325,4325,4325,0
|
|
20240829,192700,558804095,4325,4325,4325,4325,0
|
|
20240829,192600,558804095,4325,4325,4325,4325,0
|
|
20240829,192500,558804095,4325,4325,4325,4325,0
|
|
20240829,192400,558804095,4325,4325,4325,4325,0
|
|
20240829,192300,558804095,4325,4325,4325,4325,0
|
|
20240829,192200,558804095,4325,4325,4325,4325,0
|
|
20240829,192100,558804095,4325,4325,4325,4325,0
|
|
20240829,192000,558804095,4325,4325,4325,4325,0
|
|
20240829,191900,558804095,4325,4325,4325,4325,0
|
|
20240829,191800,558804095,4325,4325,4325,4325,0
|
|
20240829,191700,558804095,4325,4325,4325,4325,0
|
|
20240829,191600,558804095,4325,4325,4325,4325,0
|
|
20240829,191500,558804095,4325,4325,4325,4325,0
|
|
20240829,191400,558804095,4325,4325,4325,4325,0
|
|
20240829,191300,558804095,4325,4325,4325,4325,0
|
|
20240829,191200,558804095,4325,4325,4325,4325,0
|
|
20240829,191100,558804095,4325,4325,4325,4325,0
|
|
20240829,191000,558804095,4325,4325,4325,4325,0
|
|
20240829,190900,558804095,4325,4325,4325,4325,0
|
|
20240829,190800,558804095,4325,4325,4325,4325,0
|
|
20240829,190700,558804095,4325,4325,4325,4325,0
|
|
20240829,190600,558804095,4325,4325,4325,4325,466
|
|
20240829,190500,558804095,4325,4325,4325,4325,0
|
|
20240829,190400,558804095,4325,4325,4325,4325,0
|
|
20240829,190300,558804095,4325,4325,4325,4325,0
|
|
20240829,190200,558804095,4325,4325,4325,4325,0
|
|
20240829,190100,558804095,4325,4325,4325,4325,0
|
|
20240829,190000,558804095,4325,4325,4325,4325,0
|
|
20240829,185900,558804095,4325,4325,4325,4325,0
|
|
20240829,185800,558804095,4325,4325,4325,4325,0
|
|
20240829,185700,558804095,4325,4325,4325,4325,0
|
|
20240829,185600,558804095,4325,4325,4325,4325,0
|
|
20240829,185500,558804095,4325,4325,4325,4325,0
|
|
20240829,185400,558804095,4325,4325,4325,4325,0
|
|
20240829,185300,558804095,4325,4325,4325,4325,0
|
|
20240829,185200,558804095,4325,4325,4325,4325,0
|
|
20240829,185100,558804095,4325,4325,4325,4325,0
|
|
20240829,185000,558804095,4325,4325,4325,4325,0
|
|
20240829,184900,558804095,4325,4325,4325,4325,0
|
|
20240829,184800,558804095,4325,4325,4325,4325,0
|
|
20240829,184700,558804095,4325,4325,4325,4325,0
|
|
20240829,184600,558804095,4325,4325,4325,4325,0
|
|
20240829,184500,558804095,4325,4325,4325,4325,0
|
|
20240829,184400,558804095,4325,4325,4325,4325,0
|
|
20240829,184300,558804095,4325,4325,4325,4325,0
|
|
20240829,184200,558804095,4325,4325,4325,4325,0
|
|
20240829,184100,558804095,4325,4325,4325,4325,0
|
|
20240829,184000,558804095,4325,4325,4325,4325,0
|
|
20240829,183900,558804095,4325,4325,4325,4325,0
|
|
20240829,183800,558804095,4325,4325,4325,4325,0
|
|
20240829,183700,558804095,4325,4325,4325,4325,0
|
|
20240829,183600,558804095,4325,4325,4325,4325,466
|
|
20240829,183500,558804095,4325,4325,4325,4325,0
|
|
20240829,183400,558804095,4325,4325,4325,4325,0
|
|
20240829,183300,558804095,4325,4325,4325,4325,0
|
|
20240829,183200,558804095,4325,4325,4325,4325,0
|
|
20240829,183100,558804095,4325,4325,4325,4325,0
|
|
20240829,183000,558804095,4325,4325,4325,4325,0
|
|
20240829,182900,558804095,4325,4325,4325,4325,0
|
|
20240829,182800,558804095,4325,4325,4325,4325,0
|
|
20240829,182700,558804095,4325,4325,4325,4325,0
|
|
20240829,182600,558804095,4325,4325,4325,4325,0
|
|
20240829,182500,558804095,4325,4325,4325,4325,0
|
|
20240829,182400,558804095,4325,4325,4325,4325,0
|
|
20240829,182300,558804095,4325,4325,4325,4325,0
|
|
20240829,182200,558804095,4325,4325,4325,4325,0
|
|
20240829,182100,558804095,4325,4325,4325,4325,0
|
|
20240829,182000,558804095,4325,4325,4325,4325,0
|
|
20240829,181900,558804095,4325,4325,4325,4325,0
|
|
20240829,181800,558804095,4325,4325,4325,4325,0
|
|
20240829,181700,558804095,4325,4325,4325,4325,0
|
|
20240829,181600,558804095,4325,4325,4325,4325,0
|
|
20240829,181500,558804095,4325,4325,4325,4325,0
|
|
20240829,181400,558804095,4325,4325,4325,4325,0
|
|
20240829,181300,558804095,4325,4325,4325,4325,0
|
|
20240829,181200,558804095,4325,4325,4325,4325,0
|
|
20240829,181100,558804095,4325,4325,4325,4325,0
|
|
20240829,181000,558804095,4325,4325,4325,4325,0
|
|
20240829,180900,558804095,4325,4325,4325,4325,0
|
|
20240829,180800,558804095,4325,4325,4325,4325,0
|
|
20240829,180700,558804095,4325,4325,4325,4325,0
|
|
20240829,180600,558804095,4325,4325,4325,4325,466
|
|
20240829,180500,558804095,4325,4325,4325,4325,0
|
|
20240829,180400,558804095,4325,4325,4325,4325,0
|
|
20240829,180300,558804095,4325,4325,4325,4325,0
|
|
20240829,180200,558804095,4325,4325,4325,4325,0
|
|
20240829,180100,558804095,4325,4325,4325,4325,0
|
|
20240829,180000,558804095,4325,4325,4325,4325,0
|
|
20240829,175900,558804095,4325,4325,4325,4325,0
|
|
20240829,175800,558804095,4325,4325,4325,4325,0
|
|
20240829,175700,558804095,4325,4325,4325,4325,0
|
|
20240829,175600,558804095,4325,4325,4325,4325,0
|
|
20240829,175500,558804095,4325,4325,4325,4325,0
|
|
20240829,175400,558804095,4325,4325,4325,4325,0
|
|
20240829,175300,558804095,4325,4325,4325,4325,0
|
|
20240829,175200,558804095,4325,4325,4325,4325,0
|
|
20240829,175100,558804095,4325,4325,4325,4325,0
|
|
20240829,175000,558804095,4325,4325,4325,4325,0
|
|
20240829,174900,558804095,4325,4325,4325,4325,0
|
|
20240829,174800,558804095,4325,4325,4325,4325,0
|
|
20240829,174700,558804095,4325,4325,4325,4325,0
|
|
20240829,174600,558804095,4325,4325,4325,4325,0
|
|
20240829,174500,558804095,4325,4325,4325,4325,0
|
|
20240829,174400,558804095,4325,4325,4325,4325,0
|
|
20240829,174300,558804095,4325,4325,4325,4325,0
|
|
20240829,174200,558804095,4325,4325,4325,4325,0
|
|
20240829,174100,558804095,4325,4325,4325,4325,0
|
|
20240829,174000,558804095,4325,4325,4325,4325,0
|
|
20240829,173900,558804095,4325,4325,4325,4325,0
|
|
20240829,173800,558804095,4325,4325,4325,4325,0
|
|
20240829,173700,558804095,4325,4325,4325,4325,0
|
|
20240829,173600,558804095,4325,4325,4325,4325,466
|
|
20240829,173500,558804095,4325,4325,4325,4325,0
|
|
20240829,173400,558804095,4325,4325,4325,4325,0
|
|
20240829,173300,558804095,4325,4325,4325,4325,0
|
|
20240829,173200,558804095,4325,4325,4325,4325,0
|
|
20240829,173100,558804095,4325,4325,4325,4325,0
|
|
20240829,173000,558804095,4325,4325,4325,4325,0
|
|
20240829,172900,558804095,4325,4325,4325,4325,0
|
|
20240829,172800,558804095,4325,4325,4325,4325,0
|
|
20240829,172700,558804095,4325,4325,4325,4325,0
|
|
20240829,172600,558804095,4325,4325,4325,4325,0
|
|
20240829,172500,558804095,4325,4325,4325,4325,0
|
|
20240829,172400,558804095,4325,4325,4325,4325,0
|
|
20240829,172300,558804095,4325,4325,4325,4325,0
|
|
20240829,172200,558804095,4325,4325,4325,4325,0
|
|
20240829,172100,558804095,4325,4325,4325,4325,0
|
|
20240829,172000,558804095,4325,4325,4325,4325,0
|
|
20240829,171900,558804095,4325,4325,4325,4325,0
|
|
20240829,171800,558804095,4325,4325,4325,4325,0
|
|
20240829,171700,558804095,4325,4325,4325,4325,0
|
|
20240829,171600,558804095,4325,4325,4325,4325,0
|
|
20240829,171500,558804095,4325,4325,4325,4325,0
|
|
20240829,171400,558804095,4325,4325,4325,4325,0
|
|
20240829,171300,558804095,4325,4325,4325,4325,0
|
|
20240829,171200,558804095,4325,4325,4325,4325,0
|
|
20240829,171100,558804095,4325,4325,4325,4325,0
|
|
20240829,171000,558804095,4325,4325,4325,4325,0
|
|
20240829,170900,558804095,4325,4325,4325,4325,0
|
|
20240829,170800,558804095,4325,4325,4325,4325,0
|
|
20240829,170700,558804095,4325,4325,4325,4325,0
|
|
20240829,170600,558804095,4325,4325,4325,4325,466
|
|
20240829,170500,558804095,4325,4325,4325,4325,0
|
|
20240829,170400,558804095,4325,4325,4325,4325,0
|
|
20240829,170300,558804095,4325,4325,4325,4325,0
|
|
20240829,170200,558804095,4325,4325,4325,4325,0
|
|
20240829,170100,558804095,4325,4325,4325,4325,0
|
|
20240829,170000,558804095,4325,4325,4325,4325,0
|
|
20240829,165900,558804095,4325,4325,4325,4325,0
|
|
20240829,165800,558804095,4325,4325,4325,4325,0
|
|
20240829,165700,558804095,4325,4325,4325,4325,0
|
|
20240829,165600,558804095,4325,4325,4325,4325,0
|
|
20240829,165500,558804095,4325,4325,4325,4325,0
|
|
20240829,165400,558804095,4325,4325,4325,4325,0
|
|
20240829,165300,558804095,4325,4325,4325,4325,0
|
|
20240829,165200,558804095,4325,4325,4325,4325,0
|
|
20240829,165100,558804095,4325,4325,4325,4325,0
|
|
20240829,165000,558804095,4325,4325,4325,4325,0
|
|
20240829,164900,558804095,4325,4325,4325,4325,0
|
|
20240829,164800,558804095,4325,4325,4325,4325,0
|
|
20240829,164700,558804095,4325,4325,4325,4325,0
|
|
20240829,164600,558804095,4325,4325,4325,4325,0
|
|
20240829,164500,558804095,4325,4325,4325,4325,0
|
|
20240829,164400,558804095,4325,4325,4325,4325,0
|
|
20240829,164300,558804095,4325,4325,4325,4325,0
|
|
20240829,164200,558804095,4325,4325,4325,4325,0
|
|
20240829,164100,558804095,4325,4325,4325,4325,0
|
|
20240829,164000,558804095,4325,4325,4325,4325,0
|
|
20240829,163900,558804095,4325,4325,4325,4325,0
|
|
20240829,163800,558804095,4325,4325,4325,4325,0
|
|
20240829,163700,558804095,4325,4325,4325,4325,0
|
|
20240829,163600,558804095,4325,4325,4325,4325,466
|
|
20240829,163500,558804095,4325,4325,4325,4325,0
|
|
20240829,163400,558804095,4325,4325,4325,4325,0
|
|
20240829,163300,558804095,4325,4325,4325,4325,0
|
|
20240829,163200,558804095,4325,4325,4325,4325,0
|
|
20240829,163100,558804095,4325,4325,4325,4325,0
|
|
20240829,163000,558804095,4325,4325,4325,4325,0
|
|
20240829,162900,558804095,4325,4325,4325,4325,0
|
|
20240829,162800,558804095,4325,4325,4325,4325,0
|
|
20240829,162700,558804095,4325,4325,4325,4325,0
|
|
20240829,162600,558804095,4325,4325,4325,4325,0
|
|
20240829,162500,558804095,4325,4325,4325,4325,0
|
|
20240829,162400,558804095,4325,4325,4325,4325,0
|
|
20240829,162300,558804095,4325,4325,4325,4325,0
|
|
20240829,162200,558804095,4325,4325,4325,4325,0
|
|
20240829,162100,558804095,4325,4325,4325,4325,0
|
|
20240829,162000,558804095,4325,4325,4325,4325,0
|
|
20240829,161900,558804095,4325,4325,4325,4325,0
|
|
20240829,161800,558804095,4325,4325,4325,4325,0
|
|
20240829,161700,558804095,4325,4325,4325,4325,0
|
|
20240829,161600,558804095,4325,4325,4325,4325,0
|
|
20240829,161500,558804095,4325,4325,4325,4325,0
|
|
20240829,161400,558804095,4325,4325,4325,4325,0
|
|
20240829,161300,558804095,4325,4325,4325,4325,0
|
|
20240829,161200,558804095,4325,4325,4325,4325,0
|
|
20240829,161100,558804095,4325,4325,4325,4325,0
|
|
20240829,161000,558804095,4325,4325,4325,4325,0
|
|
20240829,160900,558804095,4325,4325,4325,4325,0
|
|
20240829,160800,558804095,4325,4325,4325,4325,0
|
|
20240829,160700,558804095,4325,4325,4325,4325,0
|
|
20240829,160600,558804095,4325,4325,4325,4325,466
|
|
20240829,160500,558804095,4325,4325,4325,4325,0
|
|
20240829,160400,558804095,4325,4325,4325,4325,0
|
|
20240829,160300,558804095,4325,4325,4325,4325,0
|
|
20240829,160200,558804095,4325,4325,4325,4325,0
|
|
20240829,160100,558804095,4325,4325,4325,4325,0
|
|
20240829,160000,558804095,4325,4325,4325,4325,0
|
|
20240829,155900,558804095,4325,4325,4325,4325,0
|
|
20240829,155800,558804095,4325,4325,4325,4325,0
|
|
20240829,155700,558804095,4325,4325,4325,4325,0
|
|
20240829,155600,558804095,4325,4325,4325,4325,0
|
|
20240829,155500,558804095,4325,4325,4325,4325,0
|
|
20240829,155400,558804095,4325,4325,4325,4325,0
|
|
20240829,155300,558804095,4325,4325,4325,4325,0
|
|
20240829,155200,558804095,4325,4325,4325,4325,0
|
|
20240829,155100,558804095,4325,4325,4325,4325,0
|
|
20240829,155000,558804095,4325,4325,4325,4325,0
|
|
20240829,154900,558804095,4325,4325,4325,4325,0
|
|
20240829,154800,558804095,4325,4325,4325,4325,0
|
|
20240829,154700,558804095,4325,4325,4325,4325,0
|
|
20240829,154600,558804095,4325,4325,4325,4325,0
|
|
20240829,154500,558804095,4325,4325,4325,4325,0
|
|
20240829,154400,558804095,4325,4325,4325,4325,0
|
|
20240829,154300,558804095,4325,4325,4325,4325,0
|
|
20240829,154200,558804095,4325,4325,4325,4325,0
|
|
20240829,154100,558804095,4325,4325,4325,4325,0
|
|
20240829,154000,558804095,4325,4325,4325,4325,0
|
|
20240829,153900,558804095,4325,4325,4325,4325,0
|
|
20240829,153800,558804095,4325,4325,4325,4325,0
|
|
20240829,153700,558804095,4325,4325,4325,4325,0
|
|
20240829,153600,558804095,4325,4325,4325,4325,466
|
|
20240829,153500,558804095,4325,4325,4325,4325,0
|
|
20240829,153400,558804095,4325,4325,4325,4325,0
|
|
20240829,153300,558804095,4325,4325,4325,4325,0
|
|
20240829,153200,558804095,4325,4325,4325,4325,0
|
|
20240829,153100,558804095,4325,4325,4325,4325,0
|
|
20240829,153000,558804095,4325,4325,4325,4325,466
|
|
20240829,152900,556788645,4305,4305,4305,4305,0
|
|
20240829,152800,556788645,4305,4305,4305,4305,0
|
|
20240829,152700,556788645,4305,4305,4305,4305,0
|
|
20240829,152600,556788645,4305,4305,4305,4305,0
|
|
20240829,152500,556788645,4305,4305,4305,4305,0
|
|
20240829,152400,556788645,4305,4305,4305,4305,0
|
|
20240829,152300,556788645,4305,4305,4305,4305,0
|
|
20240829,152200,556788645,4305,4305,4305,4305,0
|
|
20240829,152100,556788645,4305,4305,4305,4305,0
|
|
20240829,152000,556788645,4305,4305,4305,4305,0
|
|
20240829,151900,556788645,4305,4305,4345,4300,592
|
|
20240829,151800,554225940,4300,4305,4305,4300,26
|
|
20240829,151700,554114090,4300,4295,4325,4295,249
|
|
20240829,151600,553044130,4290,4290,4290,4290,0
|
|
20240829,151500,553044130,4290,4290,4290,4290,2
|
|
20240829,151400,553035550,4290,4290,4290,4290,4
|
|
20240829,151300,553018390,4290,4290,4290,4290,0
|
|
20240829,151200,553018390,4290,4290,4290,4290,0
|
|
20240829,151100,553018390,4290,4290,4290,4290,5
|
|
20240829,151000,552996940,4295,4290,4295,4290,50
|
|
20240829,150900,552782355,4300,4300,4300,4300,0
|
|
20240829,150800,552782355,4300,4270,4300,4270,4000
|
|
20240829,150700,535635535,4265,4265,4265,4265,0
|
|
20240829,150600,535635535,4265,4265,4265,4265,0
|
|
20240829,150500,535635535,4265,4260,4265,4260,551
|
|
20240829,150400,533285775,4260,4265,4265,4260,501
|
|
20240829,150300,531151510,4265,4265,4265,4265,1
|
|
20240829,150200,531147245,4270,4270,4270,4270,0
|
|
20240829,150100,531147245,4270,4260,4270,4260,1400
|
|
20240829,150000,525174705,4260,4260,4260,4260,61
|
|
20240829,145900,524914845,4265,4265,4265,4265,55
|
|
20240829,145800,524680270,4260,4265,4265,4260,120
|
|
20240829,145700,524168745,4265,4265,4265,4265,9
|
|
20240829,145600,524130360,4260,4260,4260,4260,0
|
|
20240829,145500,524130360,4260,4260,4260,4260,553
|
|
20240829,145400,521774580,4255,4255,4255,4255,0
|
|
20240829,145300,521774580,4255,4255,4255,4255,170
|
|
20240829,145200,521051230,4255,4255,4255,4255,500
|
|
20240829,145100,518923730,4260,4255,4260,4255,334
|
|
20240829,145000,517502535,4255,4255,4255,4255,672
|
|
20240829,144900,514643175,4255,4255,4255,4255,231
|
|
20240829,144800,513660270,4255,4255,4255,4255,100
|
|
20240829,144700,513234770,4255,4265,4265,4255,250
|
|
20240829,144600,512169520,4260,4260,4260,4260,71
|
|
20240829,144500,511867060,4260,4260,4260,4260,84
|
|
20240829,144400,511509220,4260,4265,4265,4260,23
|
|
20240829,144300,511411235,4265,4265,4265,4265,16
|
|
20240829,144200,511342995,4265,4265,4265,4265,0
|
|
20240829,144100,511342995,4265,4265,4265,4265,6
|
|
20240829,144000,511317405,4260,4260,4260,4260,63
|
|
20240829,143900,511049025,4260,4260,4260,4260,439
|
|
20240829,143800,509178885,4255,4255,4255,4255,0
|
|
20240829,143700,509178885,4255,4255,4260,4255,265
|
|
20240829,143600,508051260,4255,4265,4265,4255,3284
|
|
20240829,143500,494062525,4265,4265,4265,4265,1
|
|
20240829,143400,494058260,4270,4265,4270,4260,703
|
|
20240829,143300,491062940,4265,4265,4265,4265,100
|
|
20240829,143200,490636440,4265,4265,4265,4265,0
|
|
20240829,143100,490636440,4265,4265,4265,4265,0
|
|
20240829,143000,490636440,4265,4265,4265,4265,0
|
|
20240829,142900,490636440,4265,4265,4265,4265,0
|
|
20240829,142800,490636440,4265,4265,4265,4265,320
|
|
20240829,142700,489271640,4265,4265,4265,4265,240
|
|
20240829,142600,488248040,4265,4265,4265,4265,0
|
|
20240829,142500,488248040,4265,4275,4280,4265,4423
|
|
20240829,142400,469373900,4275,4275,4275,4275,500
|
|
20240829,142300,467236400,4270,4270,4270,4270,15
|
|
20240829,142200,467172350,4275,4275,4275,4275,4
|
|
20240829,142100,467155250,4275,4270,4275,4270,600
|
|
20240829,142000,464591750,4270,4270,4270,4270,2
|
|
20240829,141900,464583210,4265,4265,4265,4265,10
|
|
20240829,141800,464540560,4270,4270,4270,4270,1240
|
|
20240829,141700,459245760,4270,4270,4270,4270,36
|
|
20240829,141600,459092040,4275,4275,4275,4275,522
|
|
20240829,141500,456860490,4280,4280,4280,4280,1
|
|
20240829,141400,456856210,4280,4275,4280,4275,2
|
|
20240829,141300,456847655,4270,4270,4270,4270,0
|
|
20240829,141200,456847655,4270,4270,4270,4270,465
|
|
20240829,141100,454862105,4270,4270,4270,4270,167
|
|
20240829,141000,454149015,4270,4270,4270,4270,0
|
|
20240829,140900,454149015,4270,4275,4275,4270,160
|
|
20240829,140800,453465690,4275,4275,4275,4275,88
|
|
20240829,140700,453089490,4270,4275,4275,4270,2
|
|
20240829,140600,453080945,4275,4275,4275,4275,91
|
|
20240829,140500,452691920,4275,4275,4275,4275,53
|
|
20240829,140400,452465345,4275,4275,4275,4275,2
|
|
20240829,140300,452456795,4275,4275,4275,4275,0
|
|
20240829,140200,452456795,4275,4280,4280,4275,223
|
|
20240829,140100,451503355,4280,4280,4280,4280,400
|
|
20240829,140000,449791355,4280,4280,4280,4280,0
|
|
20240829,135900,449791355,4280,4280,4280,4280,0
|
|
20240829,135800,449791355,4280,4280,4280,4280,0
|
|
20240829,135700,449791355,4280,4275,4280,4275,118
|
|
20240829,135600,449286795,4280,4280,4280,4280,20
|
|
20240829,135500,449201195,4280,4285,4285,4280,40
|
|
20240829,135400,449029970,4285,4285,4285,4285,0
|
|
20240829,135300,449029970,4285,4285,4285,4285,166
|
|
20240829,135200,448318660,4280,4280,4280,4280,0
|
|
20240829,135100,448318660,4280,4280,4280,4280,0
|
|
20240829,135000,448318660,4280,4280,4280,4280,0
|
|
20240829,134900,448318660,4280,4280,4280,4280,0
|
|
20240829,134800,448318660,4280,4280,4280,4280,0
|
|
20240829,134700,448318660,4280,4280,4280,4280,68
|
|
20240829,134600,448027620,4285,4285,4285,4285,0
|
|
20240829,134500,448027620,4285,4285,4285,4285,32
|
|
20240829,134400,447890500,4290,4290,4290,4290,2
|
|
20240829,134300,447881920,4285,4285,4285,4285,0
|
|
20240829,134200,447881920,4285,4285,4285,4285,0
|
|
20240829,134100,447881920,4285,4285,4285,4285,0
|
|
20240829,134000,447881920,4285,4285,4285,4285,0
|
|
20240829,133900,447881920,4285,4285,4285,4285,0
|
|
20240829,133800,447881920,4285,4285,4285,4285,0
|
|
20240829,133700,447881920,4285,4285,4285,4285,0
|
|
20240829,133600,447881920,4285,4285,4285,4285,1002
|
|
20240829,133500,443588350,4285,4285,4285,4285,0
|
|
20240829,133400,443588350,4285,4285,4285,4285,0
|
|
20240829,133300,443588350,4285,4285,4285,4285,0
|
|
20240829,133200,443588350,4285,4285,4285,4285,0
|
|
20240829,133100,443588350,4285,4285,4285,4285,406
|
|
20240829,133000,441848640,4270,4280,4280,4270,1340
|
|
20240829,132900,436124190,4275,4275,4275,4275,0
|
|
20240829,132800,436124190,4275,4275,4275,4275,0
|
|
20240829,132700,436124190,4275,4275,4275,4275,694
|
|
20240829,132600,433157340,4275,4275,4275,4275,30
|
|
20240829,132500,433029090,4275,4275,4275,4275,51
|
|
20240829,132400,432811065,4280,4280,4280,4280,0
|
|
20240829,132300,432811065,4280,4280,4280,4280,0
|
|
20240829,132200,432811065,4280,4280,4280,4280,0
|
|
20240829,132100,432811065,4280,4280,4280,4280,1
|
|
20240829,132000,432806785,4280,4280,4280,4280,0
|
|
20240829,131900,432806785,4280,4275,4280,4275,81
|
|
20240829,131800,432460430,4275,4275,4275,4275,58
|
|
20240829,131700,432212480,4275,4275,4275,4275,0
|
|
20240829,131600,432212480,4275,4275,4275,4275,0
|
|
20240829,131500,432212480,4275,4275,4275,4275,0
|
|
20240829,131400,432212480,4275,4275,4275,4275,4
|
|
20240829,131300,432195380,4275,4275,4275,4275,5
|
|
20240829,131200,432174005,4275,4275,4275,4275,1
|
|
20240829,131100,432169730,4270,4270,4270,4270,0
|
|
20240829,131000,432169730,4270,4270,4270,4270,0
|
|
20240829,130900,432169730,4270,4270,4270,4270,0
|
|
20240829,130800,432169730,4270,4270,4270,4270,46
|
|
20240829,130700,431973310,4270,4270,4270,4270,0
|
|
20240829,130600,431973310,4270,4275,4275,4270,2
|
|
20240829,130500,431964765,4275,4265,4275,4265,30
|
|
20240829,130400,431836645,4265,4270,4275,4265,1120
|
|
20240829,130300,427059725,4270,4270,4270,4270,11
|
|
20240829,130200,427012755,4270,4270,4270,4270,4
|
|
20240829,130100,426995675,4270,4270,4270,4270,218
|
|
20240829,130000,426064815,4275,4270,4275,4270,363
|
|
20240829,125900,424513305,4270,4270,4270,4270,0
|
|
20240829,125800,424513305,4270,4270,4270,4270,13
|
|
20240829,125700,424457795,4270,4270,4270,4270,104
|
|
20240829,125600,424013715,4270,4260,4270,4260,165
|
|
20240829,125500,423309985,4265,4265,4265,4265,261
|
|
20240829,125400,422196820,4270,4270,4270,4270,19
|
|
20240829,125300,422115690,4265,4265,4265,4265,1000
|
|
20240829,125200,417850690,4265,4265,4265,4265,0
|
|
20240829,125100,417850690,4265,4265,4265,4265,0
|
|
20240829,125000,417850690,4265,4270,4270,4265,120
|
|
20240829,124900,417338785,4270,4275,4275,4270,2504
|
|
20240829,124800,406642125,4280,4275,4280,4275,121
|
|
20240829,124700,406124695,4280,4280,4280,4280,30
|
|
20240829,124600,405996295,4285,4285,4285,4285,1
|
|
20240829,124500,405992010,4280,4280,4280,4280,51
|
|
20240829,124400,405773730,4280,4280,4280,4280,1
|
|
20240829,124300,405769450,4270,4270,4270,4270,0
|
|
20240829,124200,405769450,4270,4275,4275,4270,2500
|
|
20240829,124100,395085030,4280,4285,4285,4280,210
|
|
20240829,124000,394186170,4285,4285,4285,4285,0
|
|
20240829,123900,394186170,4285,4285,4285,4285,24
|
|
20240829,123800,394083330,4290,4290,4290,4290,61
|
|
20240829,123700,393821640,4290,4290,4290,4290,3
|
|
20240829,123600,393808770,4280,4280,4280,4280,0
|
|
20240829,123500,393808770,4280,4280,4280,4280,506
|
|
20240829,123400,391643090,4280,4285,4285,4275,62
|
|
20240829,123300,391377950,4285,4275,4285,4275,60
|
|
20240829,123200,391121390,4275,4290,4290,4275,413
|
|
20240829,123100,389354315,4280,4280,4280,4280,10
|
|
20240829,123000,389311515,4275,4275,4275,4275,0
|
|
20240829,122900,389311515,4275,4275,4275,4275,0
|
|
20240829,122800,389311515,4275,4280,4280,4275,408
|
|
20240829,122700,387567265,4275,4280,4280,4275,501
|
|
20240829,122600,385425485,4280,4280,4280,4280,82
|
|
20240829,122500,385074525,4280,4280,4280,4280,1000
|
|
20240829,122400,380794525,4280,4280,4280,4280,250
|
|
20240829,122300,379724525,4280,4310,4310,4280,16839
|
|
20240829,122200,307357785,4300,4300,4300,4300,1
|
|
20240829,122100,307353485,4310,4310,4310,4310,0
|
|
20240829,122000,307353485,4310,4310,4310,4310,0
|
|
20240829,121900,307353485,4310,4310,4310,4310,1
|
|
20240829,121800,307349175,4300,4300,4300,4300,500
|
|
20240829,121700,305199175,4300,4305,4305,4300,6556
|
|
20240829,121600,276977570,4305,4305,4305,4305,0
|
|
20240829,121500,276977570,4305,4305,4305,4305,0
|
|
20240829,121400,276977570,4305,4310,4310,4305,225
|
|
20240829,121300,276008885,4310,4305,4310,4305,2500
|
|
20240829,121200,265234385,4305,4310,4310,4305,501
|
|
20240829,121100,263077575,4310,4305,4310,4305,71
|
|
20240829,121000,262771740,4310,4310,4310,4310,0
|
|
20240829,120900,262771740,4310,4310,4310,4310,0
|
|
20240829,120800,262771740,4310,4310,4310,4310,6
|
|
20240829,120700,262745880,4310,4310,4310,4310,0
|
|
20240829,120600,262745880,4310,4310,4310,4310,1
|
|
20240829,120500,262741570,4310,4310,4310,4310,100
|
|
20240829,120400,262310570,4305,4305,4305,4305,258
|
|
20240829,120300,261199880,4305,4305,4305,4305,1
|
|
20240829,120200,261195575,4310,4305,4310,4305,523
|
|
20240829,120100,258943945,4305,4305,4305,4305,250
|
|
20240829,120000,257867695,4310,4310,4310,4310,148
|
|
20240829,115900,257229815,4310,4310,4310,4310,0
|
|
20240829,115800,257229815,4310,4310,4310,4310,18
|
|
20240829,115700,257152235,4310,4310,4310,4310,0
|
|
20240829,115600,257152235,4310,4315,4315,4310,487
|
|
20240829,115500,255053260,4315,4315,4315,4315,133
|
|
20240829,115400,254479365,4320,4320,4320,4320,0
|
|
20240829,115300,254479365,4320,4320,4320,4320,350
|
|
20240829,115200,252967365,4325,4325,4325,4325,0
|
|
20240829,115100,252967365,4325,4325,4325,4325,0
|
|
20240829,115000,252967365,4325,4325,4325,4325,5
|
|
20240829,114900,252945740,4325,4325,4325,4325,0
|
|
20240829,114800,252945740,4325,4325,4325,4325,162
|
|
20240829,114700,252245090,4325,4325,4325,4325,0
|
|
20240829,114600,252245090,4325,4325,4325,4325,1
|
|
20240829,114500,252240765,4315,4315,4315,4315,0
|
|
20240829,114400,252240765,4315,4315,4315,4315,0
|
|
20240829,114300,252240765,4315,4315,4315,4315,0
|
|
20240829,114200,252240765,4315,4315,4315,4315,0
|
|
20240829,114100,252240765,4315,4315,4315,4315,2
|
|
20240829,114000,252232135,4315,4315,4315,4315,0
|
|
20240829,113900,252232135,4315,4315,4315,4315,1
|
|
20240829,113800,252227820,4315,4315,4315,4315,1
|
|
20240829,113700,252223505,4315,4315,4315,4315,0
|
|
20240829,113600,252223505,4315,4315,4315,4315,1
|
|
20240829,113500,252219190,4315,4315,4315,4315,2
|
|
20240829,113400,252210560,4315,4315,4315,4315,0
|
|
20240829,113300,252210560,4315,4310,4315,4310,20
|
|
20240829,113200,252124355,4310,4315,4315,4310,72
|
|
20240829,113100,251813835,4305,4310,4310,4305,63
|
|
20240829,113000,251542555,4305,4305,4305,4305,0
|
|
20240829,112900,251542555,4305,4305,4305,4305,0
|
|
20240829,112800,251542555,4305,4305,4305,4305,29
|
|
20240829,112700,251417710,4305,4310,4310,4305,1501
|
|
20240829,112600,244955435,4315,4315,4315,4315,0
|
|
20240829,112500,244955435,4315,4315,4315,4315,10
|
|
20240829,112400,244912285,4325,4325,4325,4325,0
|
|
20240829,112300,244912285,4325,4325,4325,4325,0
|
|
20240829,112200,244912285,4325,4325,4325,4325,1
|
|
20240829,112100,244907960,4325,4325,4325,4325,0
|
|
20240829,112000,244907960,4325,4325,4325,4325,0
|
|
20240829,111900,244907960,4325,4325,4325,4305,277
|
|
20240829,111800,243714455,4320,4320,4320,4320,0
|
|
20240829,111700,243714455,4320,4320,4320,4320,0
|
|
20240829,111600,243714455,4320,4320,4320,4320,0
|
|
20240829,111500,243714455,4320,4320,4320,4320,0
|
|
20240829,111400,243714455,4320,4320,4320,4320,0
|
|
20240829,111300,243714455,4320,4320,4320,4320,220
|
|
20240829,111200,242764055,4320,4320,4320,4320,2
|
|
20240829,111100,242755415,4310,4310,4310,4310,0
|
|
20240829,111000,242755415,4310,4310,4310,4310,0
|
|
20240829,110900,242755415,4310,4310,4310,4310,0
|
|
20240829,110800,242755415,4310,4310,4310,4310,3
|
|
20240829,110700,242742485,4310,4310,4310,4310,545
|
|
20240829,110600,240393535,4310,4310,4310,4310,0
|
|
20240829,110500,240393535,4310,4330,4330,4310,1722
|
|
20240829,110400,232967165,4330,4330,4330,4330,0
|
|
20240829,110300,232967165,4330,4330,4330,4330,0
|
|
20240829,110200,232967165,4330,4330,4330,4330,51
|
|
20240829,110100,232746335,4330,4330,4330,4330,6
|
|
20240829,110000,232720355,4330,4330,4330,4330,23
|
|
20240829,105900,232620765,4315,4320,4320,4315,501
|
|
20240829,105800,230458945,4330,4330,4330,4330,0
|
|
20240829,105700,230458945,4330,4320,4330,4320,229
|
|
20240829,105600,229467665,4320,4320,4320,4320,71
|
|
20240829,105500,229160945,4315,4315,4315,4315,0
|
|
20240829,105400,229160945,4315,4320,4320,4315,30
|
|
20240829,105300,229031390,4320,4320,4320,4320,0
|
|
20240829,105200,229031390,4320,4325,4325,4320,504
|
|
20240829,105100,226854000,4335,4335,4335,4335,5
|
|
20240829,105000,226832325,4325,4325,4325,4325,5
|
|
20240829,104900,226810700,4325,4325,4325,4325,8
|
|
20240829,104800,226776100,4320,4325,4325,4320,60
|
|
20240829,104700,226516885,4325,4325,4325,4320,1330
|
|
20240829,104600,220771270,4325,4325,4325,4325,303
|
|
20240829,104500,219460795,4325,4325,4325,4325,0
|
|
20240829,104400,219460795,4325,4325,4325,4325,504
|
|
20240829,104300,217280995,4325,4325,4325,4325,6
|
|
20240829,104200,217255045,4325,4330,4330,4320,1419
|
|
20240829,104100,211115500,4330,4335,4335,4330,184
|
|
20240829,104000,210318655,4340,4345,4345,4340,21
|
|
20240829,103900,210227510,4340,4340,4340,4340,0
|
|
20240829,103800,210227510,4340,4345,4345,4340,501
|
|
20240829,103700,208053165,4345,4345,4345,4345,0
|
|
20240829,103600,208053165,4345,4345,4345,4345,0
|
|
20240829,103500,208053165,4345,4340,4345,4340,2
|
|
20240829,103400,208044480,4340,4340,4340,4340,0
|
|
20240829,103300,208044480,4340,4345,4345,4340,75
|
|
20240829,103200,207718955,4345,4345,4345,4345,1
|
|
20240829,103100,207714610,4340,4350,4350,4340,6
|
|
20240829,103000,207688520,4350,4350,4350,4350,0
|
|
20240829,102900,207688520,4350,4350,4350,4350,100
|
|
20240829,102800,207253520,4360,4360,4360,4360,0
|
|
20240829,102700,207253520,4360,4345,4360,4345,102
|
|
20240829,102600,206810300,4360,4360,4360,4360,0
|
|
20240829,102500,206810300,4360,4360,4360,4350,22
|
|
20240829,102400,206714580,4350,4350,4350,4350,2
|
|
20240829,102300,206705880,4355,4355,4355,4355,5
|
|
20240829,102200,206684105,4355,4355,4355,4355,100
|
|
20240829,102100,206248605,4355,4355,4355,4355,0
|
|
20240829,102000,206248605,4355,4355,4355,4355,1
|
|
20240829,101900,206244250,4320,4320,4320,4320,0
|
|
20240829,101800,206244250,4320,4355,4355,4320,300
|
|
20240829,101700,204944980,4355,4355,4355,4355,44
|
|
20240829,101600,204753360,4355,4355,4355,4355,212
|
|
20240829,101500,203830100,4355,4330,4355,4330,3946
|
|
20240829,101400,186735800,4330,4320,4330,4320,366
|
|
20240829,101300,185153925,4320,4320,4320,4320,18
|
|
20240829,101200,185076165,4320,4320,4320,4320,4
|
|
20240829,101100,185058885,4320,4320,4320,4320,399
|
|
20240829,101000,183335205,4325,4325,4325,4325,3
|
|
20240829,100900,183322230,4325,4325,4325,4325,1
|
|
20240829,100800,183317905,4325,4325,4325,4325,421
|
|
20240829,100700,181497080,4325,4330,4330,4325,12
|
|
20240829,100600,181445145,4330,4335,4335,4330,192
|
|
20240829,100500,180613335,4335,4335,4335,4335,1
|
|
20240829,100400,180609000,4335,4335,4335,4335,1
|
|
20240829,100300,180604665,4330,4330,4330,4330,23
|
|
20240829,100200,180505075,4335,4330,4335,4330,32
|
|
20240829,100100,180366505,4335,4335,4335,4335,300
|
|
20240829,100000,179066005,4335,4335,4335,4335,60
|
|
20240829,095900,178805905,4335,4335,4335,4335,0
|
|
20240829,095800,178805905,4335,4330,4335,4330,12
|
|
20240829,095700,178753925,4330,4330,4330,4330,10
|
|
20240829,095600,178710625,4330,4330,4330,4330,100
|
|
20240829,095500,178277625,4335,4335,4335,4335,0
|
|
20240829,095400,178277625,4335,4325,4335,4325,57
|
|
20240829,095300,178030630,4320,4330,4330,4320,215
|
|
20240829,095200,177101810,4335,4335,4335,4335,280
|
|
20240829,095100,175888010,4335,4335,4335,4335,0
|
|
20240829,095000,175888010,4335,4335,4335,4335,1
|
|
20240829,094900,175883675,4320,4320,4320,4320,2068
|
|
20240829,094800,166949915,4320,4335,4340,4320,2185
|
|
20240829,094700,157486410,4340,4335,4340,4335,12
|
|
20240829,094600,157434345,4335,4335,4335,4335,25
|
|
20240829,094500,157325970,4335,4340,4340,4335,577
|
|
20240829,094400,154824465,4340,4335,4340,4335,505
|
|
20240829,094300,152635265,4340,4340,4340,4340,6
|
|
20240829,094200,152609225,4340,4340,4340,4340,53
|
|
20240829,094100,152379205,4340,4345,4345,4340,29
|
|
20240829,094000,152253340,4340,4355,4355,4340,263
|
|
20240829,093900,151111775,4355,4355,4355,4350,6
|
|
20240829,093800,151085655,4350,4355,4355,4350,9
|
|
20240829,093700,151046490,4360,4360,4360,4360,0
|
|
20240829,093600,151046490,4360,4350,4360,4335,113
|
|
20240829,093500,150556550,4355,4360,4360,4350,11
|
|
20240829,093400,150508615,4335,4340,4365,4335,1140
|
|
20240829,093300,145563715,4340,4335,4340,4320,12670
|
|
20240829,093200,90811845,4320,4320,4320,4320,378
|
|
20240829,093100,89178885,4320,4330,4330,4320,1238
|
|
20240829,093000,83829770,4345,4330,4345,4320,302
|
|
20240829,092900,82523955,4325,4335,4335,4325,1248
|
|
20240829,092800,77124565,4335,4345,4345,4335,2390
|
|
20240829,092700,66753905,4350,4350,4350,4350,0
|
|
20240829,092600,66753905,4350,4370,4370,4350,146
|
|
20240829,092500,66117885,4350,4350,4350,4350,109
|
|
20240829,092400,65643735,4350,4350,4350,4350,2
|
|
20240829,092300,65635035,4350,4350,4350,4350,358
|
|
20240829,092200,64077735,4350,4350,4350,4350,0
|
|
20240829,092100,64077735,4350,4345,4350,4345,706
|
|
20240829,092000,61010135,4350,4350,4350,4350,0
|
|
20240829,091900,61010135,4350,4350,4370,4350,4
|
|
20240829,091800,60992695,4345,4355,4355,4345,506
|
|
20240829,091700,58791615,4355,4355,4355,4355,158
|
|
20240829,091600,58103525,4365,4370,4370,4365,150
|
|
20240829,091500,57448525,4370,4360,4370,4350,711
|
|
20240829,091400,54347975,4370,4355,4370,4355,280
|
|
20240829,091300,53125530,4355,4355,4370,4355,33
|
|
20240829,091200,52981800,4360,4365,4380,4355,2031
|
|
20240829,091100,44131980,4365,4375,4380,4365,1181
|
|
20240829,091000,38974365,4380,4370,4380,4370,5
|
|
20240829,090900,38952505,4380,4365,4380,4365,12
|
|
20240829,090800,38900095,4365,4370,4380,4365,5
|
|
20240829,090700,38878245,4365,4380,4380,4365,421
|
|
20240829,090600,37040445,4380,4375,4380,4375,491
|
|
20240829,090500,34889870,4375,4375,4380,4375,79
|
|
20240829,090400,34544065,4360,4360,4360,4350,2265
|
|
20240829,090300,24679835,4360,4375,4380,4360,704
|
|
20240829,090200,21609945,4355,4360,4360,4355,1240
|
|
20240829,090100,16209445,4355,4360,4360,4355,492
|
|
20240829,090000,14065145,4360,4390,4390,4360,3211
|