736 lines
37 KiB
CSV
736 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,211300,41457922515,4805,4805,4805,4805,82522
|
|
20240830,211200,41457922515,4805,4805,4805,4805,0
|
|
20240830,211100,41457922515,4805,4805,4805,4805,0
|
|
20240830,211000,41457922515,4805,4805,4805,4805,0
|
|
20240830,210900,41457922515,4805,4805,4805,4805,0
|
|
20240830,210800,41457922515,4805,4805,4805,4805,0
|
|
20240830,210700,41457922515,4805,4805,4805,4805,0
|
|
20240830,210600,41457922515,4805,4805,4805,4805,0
|
|
20240830,210500,41457922515,4805,4805,4805,4805,0
|
|
20240830,210400,41457922515,4805,4805,4805,4805,0
|
|
20240830,210300,41457922515,4805,4805,4805,4805,0
|
|
20240830,210200,41457922515,4805,4805,4805,4805,0
|
|
20240830,210100,41457922515,4805,4805,4805,4805,0
|
|
20240830,210000,41457922515,4805,4805,4805,4805,0
|
|
20240830,205900,41457922515,4805,4805,4805,4805,0
|
|
20240830,205800,41457922515,4805,4805,4805,4805,0
|
|
20240830,205700,41457922515,4805,4805,4805,4805,0
|
|
20240830,205600,41457922515,4805,4805,4805,4805,0
|
|
20240830,205500,41457922515,4805,4805,4805,4805,0
|
|
20240830,205400,41457922515,4805,4805,4805,4805,0
|
|
20240830,205300,41457922515,4805,4805,4805,4805,0
|
|
20240830,205200,41457922515,4805,4805,4805,4805,0
|
|
20240830,205100,41457922515,4805,4805,4805,4805,0
|
|
20240830,205000,41457922515,4805,4805,4805,4805,0
|
|
20240830,204900,41457922515,4805,4805,4805,4805,0
|
|
20240830,204800,41457922515,4805,4805,4805,4805,0
|
|
20240830,204700,41457922515,4805,4805,4805,4805,0
|
|
20240830,204600,41457922515,4805,4805,4805,4805,0
|
|
20240830,204500,41457922515,4805,4805,4805,4805,0
|
|
20240830,204400,41457922515,4805,4805,4805,4805,0
|
|
20240830,204300,41457922515,4805,4805,4805,4805,82522
|
|
20240830,204200,41457922515,4805,4805,4805,4805,0
|
|
20240830,204100,41457922515,4805,4805,4805,4805,0
|
|
20240830,204000,41457922515,4805,4805,4805,4805,0
|
|
20240830,203900,41457922515,4805,4805,4805,4805,0
|
|
20240830,203800,41457922515,4805,4805,4805,4805,0
|
|
20240830,203700,41457922515,4805,4805,4805,4805,0
|
|
20240830,203600,41457922515,4805,4805,4805,4805,0
|
|
20240830,203500,41457922515,4805,4805,4805,4805,0
|
|
20240830,203400,41457922515,4805,4805,4805,4805,0
|
|
20240830,203300,41457922515,4805,4805,4805,4805,0
|
|
20240830,203200,41457922515,4805,4805,4805,4805,0
|
|
20240830,203100,41457922515,4805,4805,4805,4805,0
|
|
20240830,203000,41457922515,4805,4805,4805,4805,0
|
|
20240830,202900,41457922515,4805,4805,4805,4805,0
|
|
20240830,202800,41457922515,4805,4805,4805,4805,0
|
|
20240830,202700,41457922515,4805,4805,4805,4805,0
|
|
20240830,202600,41457922515,4805,4805,4805,4805,0
|
|
20240830,202500,41457922515,4805,4805,4805,4805,0
|
|
20240830,202400,41457922515,4805,4805,4805,4805,0
|
|
20240830,202300,41457922515,4805,4805,4805,4805,0
|
|
20240830,202200,41457922515,4805,4805,4805,4805,0
|
|
20240830,202100,41457922515,4805,4805,4805,4805,0
|
|
20240830,202000,41457922515,4805,4805,4805,4805,0
|
|
20240830,201900,41457922515,4805,4805,4805,4805,0
|
|
20240830,201800,41457922515,4805,4805,4805,4805,0
|
|
20240830,201700,41457922515,4805,4805,4805,4805,0
|
|
20240830,201600,41457922515,4805,4805,4805,4805,0
|
|
20240830,201500,41457922515,4805,4805,4805,4805,0
|
|
20240830,201400,41457922515,4805,4805,4805,4805,0
|
|
20240830,201300,41457922515,4805,4805,4805,4805,82522
|
|
20240830,201200,41457922515,4805,4805,4805,4805,0
|
|
20240830,201100,41457922515,4805,4805,4805,4805,0
|
|
20240830,201000,41457922515,4805,4805,4805,4805,0
|
|
20240830,200900,41457922515,4805,4805,4805,4805,0
|
|
20240830,200800,41457922515,4805,4805,4805,4805,0
|
|
20240830,200700,41457922515,4805,4805,4805,4805,0
|
|
20240830,200600,41457922515,4805,4805,4805,4805,0
|
|
20240830,200500,41457922515,4805,4805,4805,4805,0
|
|
20240830,200400,41457922515,4805,4805,4805,4805,0
|
|
20240830,200300,41457922515,4805,4805,4805,4805,0
|
|
20240830,200200,41457922515,4805,4805,4805,4805,0
|
|
20240830,200100,41457922515,4805,4805,4805,4805,0
|
|
20240830,200000,41457922515,4805,4805,4805,4805,0
|
|
20240830,195900,41457922515,4805,4805,4805,4805,0
|
|
20240830,195800,41457922515,4805,4805,4805,4805,0
|
|
20240830,195700,41457922515,4805,4805,4805,4805,0
|
|
20240830,195600,41457922515,4805,4805,4805,4805,0
|
|
20240830,195500,41457922515,4805,4805,4805,4805,0
|
|
20240830,195400,41457922515,4805,4805,4805,4805,0
|
|
20240830,195300,41457922515,4805,4805,4805,4805,0
|
|
20240830,195200,41457922515,4805,4805,4805,4805,0
|
|
20240830,195100,41457922515,4805,4805,4805,4805,0
|
|
20240830,195000,41457922515,4805,4805,4805,4805,0
|
|
20240830,194900,41457922515,4805,4805,4805,4805,0
|
|
20240830,194800,41457922515,4805,4805,4805,4805,0
|
|
20240830,194700,41457922515,4805,4805,4805,4805,0
|
|
20240830,194600,41457922515,4805,4805,4805,4805,0
|
|
20240830,194500,41457922515,4805,4805,4805,4805,0
|
|
20240830,194400,41457922515,4805,4805,4805,4805,0
|
|
20240830,194300,41457922515,4805,4805,4805,4805,82522
|
|
20240830,194200,41457922515,4805,4805,4805,4805,0
|
|
20240830,194100,41457922515,4805,4805,4805,4805,0
|
|
20240830,194000,41457922515,4805,4805,4805,4805,0
|
|
20240830,193900,41457922515,4805,4805,4805,4805,0
|
|
20240830,193800,41457922515,4805,4805,4805,4805,0
|
|
20240830,193700,41457922515,4805,4805,4805,4805,0
|
|
20240830,193600,41457922515,4805,4805,4805,4805,0
|
|
20240830,193500,41457922515,4805,4805,4805,4805,0
|
|
20240830,193400,41457922515,4805,4805,4805,4805,0
|
|
20240830,193300,41457922515,4805,4805,4805,4805,0
|
|
20240830,193200,41457922515,4805,4805,4805,4805,0
|
|
20240830,193100,41457922515,4805,4805,4805,4805,0
|
|
20240830,193000,41457922515,4805,4805,4805,4805,0
|
|
20240830,192900,41457922515,4805,4805,4805,4805,0
|
|
20240830,192800,41457922515,4805,4805,4805,4805,0
|
|
20240830,192700,41457922515,4805,4805,4805,4805,0
|
|
20240830,192600,41457922515,4805,4805,4805,4805,0
|
|
20240830,192500,41457922515,4805,4805,4805,4805,0
|
|
20240830,192400,41457922515,4805,4805,4805,4805,0
|
|
20240830,192300,41457922515,4805,4805,4805,4805,0
|
|
20240830,192200,41457922515,4805,4805,4805,4805,0
|
|
20240830,192100,41457922515,4805,4805,4805,4805,0
|
|
20240830,192000,41457922515,4805,4805,4805,4805,0
|
|
20240830,191900,41457922515,4805,4805,4805,4805,0
|
|
20240830,191800,41457922515,4805,4805,4805,4805,0
|
|
20240830,191700,41457922515,4805,4805,4805,4805,0
|
|
20240830,191600,41457922515,4805,4805,4805,4805,0
|
|
20240830,191500,41457922515,4805,4805,4805,4805,0
|
|
20240830,191400,41457922515,4805,4805,4805,4805,0
|
|
20240830,191300,41457922515,4805,4805,4805,4805,82522
|
|
20240830,191200,41457922515,4805,4805,4805,4805,0
|
|
20240830,191100,41457922515,4805,4805,4805,4805,0
|
|
20240830,191000,41457922515,4805,4805,4805,4805,0
|
|
20240830,190900,41457922515,4805,4805,4805,4805,0
|
|
20240830,190800,41457922515,4805,4805,4805,4805,0
|
|
20240830,190700,41457922515,4805,4805,4805,4805,0
|
|
20240830,190600,41457922515,4805,4805,4805,4805,0
|
|
20240830,190500,41457922515,4805,4805,4805,4805,0
|
|
20240830,190400,41457922515,4805,4805,4805,4805,0
|
|
20240830,190300,41457922515,4805,4805,4805,4805,0
|
|
20240830,190200,41457922515,4805,4805,4805,4805,0
|
|
20240830,190100,41457922515,4805,4805,4805,4805,0
|
|
20240830,190000,41457922515,4805,4805,4805,4805,0
|
|
20240830,185900,41457922515,4805,4805,4805,4805,0
|
|
20240830,185800,41457922515,4805,4805,4805,4805,0
|
|
20240830,185700,41457922515,4805,4805,4805,4805,0
|
|
20240830,185600,41457922515,4805,4805,4805,4805,0
|
|
20240830,185500,41457922515,4805,4805,4805,4805,0
|
|
20240830,185400,41457922515,4805,4805,4805,4805,0
|
|
20240830,185300,41457922515,4805,4805,4805,4805,0
|
|
20240830,185200,41457922515,4805,4805,4805,4805,0
|
|
20240830,185100,41457922515,4805,4805,4805,4805,0
|
|
20240830,185000,41457922515,4805,4805,4805,4805,0
|
|
20240830,184900,41457922515,4805,4805,4805,4805,0
|
|
20240830,184800,41457922515,4805,4805,4805,4805,0
|
|
20240830,184700,41457922515,4805,4805,4805,4805,0
|
|
20240830,184600,41457922515,4805,4805,4805,4805,0
|
|
20240830,184500,41457922515,4805,4805,4805,4805,0
|
|
20240830,184400,41457922515,4805,4805,4805,4805,0
|
|
20240830,184300,41457922515,4805,4805,4805,4805,82522
|
|
20240830,184200,41457922515,4805,4805,4805,4805,0
|
|
20240830,184100,41457922515,4805,4805,4805,4805,0
|
|
20240830,184000,41457922515,4805,4805,4805,4805,0
|
|
20240830,183900,41457922515,4805,4805,4805,4805,0
|
|
20240830,183800,41457922515,4805,4805,4805,4805,0
|
|
20240830,183700,41457922515,4805,4805,4805,4805,0
|
|
20240830,183600,41457922515,4805,4805,4805,4805,0
|
|
20240830,183500,41457922515,4805,4805,4805,4805,0
|
|
20240830,183400,41457922515,4805,4805,4805,4805,0
|
|
20240830,183300,41457922515,4805,4805,4805,4805,0
|
|
20240830,183200,41457922515,4805,4805,4805,4805,0
|
|
20240830,183100,41457922515,4805,4805,4805,4805,0
|
|
20240830,183000,41457922515,4805,4805,4805,4805,0
|
|
20240830,182900,41457922515,4805,4805,4805,4805,0
|
|
20240830,182800,41457922515,4805,4805,4805,4805,0
|
|
20240830,182700,41457922515,4805,4805,4805,4805,0
|
|
20240830,182600,41457922515,4805,4805,4805,4805,0
|
|
20240830,182500,41457922515,4805,4805,4805,4805,0
|
|
20240830,182400,41457922515,4805,4805,4805,4805,0
|
|
20240830,182300,41457922515,4805,4805,4805,4805,0
|
|
20240830,182200,41457922515,4805,4805,4805,4805,0
|
|
20240830,182100,41457922515,4805,4805,4805,4805,0
|
|
20240830,182000,41457922515,4805,4805,4805,4805,0
|
|
20240830,181900,41457922515,4805,4805,4805,4805,0
|
|
20240830,181800,41457922515,4805,4805,4805,4805,0
|
|
20240830,181700,41457922515,4805,4805,4805,4805,0
|
|
20240830,181600,41457922515,4805,4805,4805,4805,0
|
|
20240830,181500,41457922515,4805,4805,4805,4805,0
|
|
20240830,181400,41457922515,4805,4805,4805,4805,0
|
|
20240830,181300,41457922515,4805,4805,4805,4805,82522
|
|
20240830,181200,41457922515,4805,4805,4805,4805,0
|
|
20240830,181100,41457922515,4805,4805,4805,4805,0
|
|
20240830,181000,41457922515,4805,4805,4805,4805,0
|
|
20240830,180900,41457922515,4805,4805,4805,4805,0
|
|
20240830,180800,41457922515,4805,4805,4805,4805,0
|
|
20240830,180700,41457922515,4805,4805,4805,4805,0
|
|
20240830,180600,41457922515,4805,4805,4805,4805,0
|
|
20240830,180500,41457922515,4805,4805,4805,4805,0
|
|
20240830,180400,41457922515,4805,4805,4805,4805,0
|
|
20240830,180300,41457922515,4805,4805,4805,4805,0
|
|
20240830,180200,41457922515,4805,4805,4805,4805,0
|
|
20240830,180100,41457922515,4805,4805,4805,4805,0
|
|
20240830,180000,41457922515,4805,4805,4805,4805,0
|
|
20240830,175900,41457922515,4805,4805,4805,4805,0
|
|
20240830,175800,41457922515,4805,4805,4805,4805,0
|
|
20240830,175700,41457922515,4805,4805,4805,4805,0
|
|
20240830,175600,41457922515,4805,4805,4805,4805,0
|
|
20240830,175500,41457922515,4805,4805,4805,4805,0
|
|
20240830,175400,41457922515,4805,4805,4805,4805,0
|
|
20240830,175300,41457922515,4805,4805,4805,4805,0
|
|
20240830,175200,41457922515,4805,4805,4805,4805,0
|
|
20240830,175100,41457922515,4805,4805,4805,4805,0
|
|
20240830,175000,41457922515,4805,4805,4805,4805,0
|
|
20240830,174900,41457922515,4805,4805,4805,4805,0
|
|
20240830,174800,41457922515,4805,4805,4805,4805,0
|
|
20240830,174700,41457922515,4805,4805,4805,4805,0
|
|
20240830,174600,41457922515,4805,4805,4805,4805,0
|
|
20240830,174500,41457922515,4805,4805,4805,4805,0
|
|
20240830,174400,41457922515,4805,4805,4805,4805,0
|
|
20240830,174300,41457922515,4805,4805,4805,4805,82522
|
|
20240830,174200,41457922515,4805,4805,4805,4805,0
|
|
20240830,174100,41457922515,4805,4805,4805,4805,0
|
|
20240830,174000,41457922515,4805,4805,4805,4805,0
|
|
20240830,173900,41457922515,4805,4805,4805,4805,0
|
|
20240830,173800,41457922515,4805,4805,4805,4805,0
|
|
20240830,173700,41457922515,4805,4805,4805,4805,0
|
|
20240830,173600,41457922515,4805,4805,4805,4805,0
|
|
20240830,173500,41457922515,4805,4805,4805,4805,0
|
|
20240830,173400,41457922515,4805,4805,4805,4805,0
|
|
20240830,173300,41457922515,4805,4805,4805,4805,0
|
|
20240830,173200,41457922515,4805,4805,4805,4805,0
|
|
20240830,173100,41457922515,4805,4805,4805,4805,0
|
|
20240830,173000,41457922515,4805,4805,4805,4805,0
|
|
20240830,172900,41457922515,4805,4805,4805,4805,0
|
|
20240830,172800,41457922515,4805,4805,4805,4805,0
|
|
20240830,172700,41457922515,4805,4805,4805,4805,0
|
|
20240830,172600,41457922515,4805,4805,4805,4805,0
|
|
20240830,172500,41457922515,4805,4805,4805,4805,0
|
|
20240830,172400,41457922515,4805,4805,4805,4805,0
|
|
20240830,172300,41457922515,4805,4805,4805,4805,0
|
|
20240830,172200,41457922515,4805,4805,4805,4805,0
|
|
20240830,172100,41457922515,4805,4805,4805,4805,0
|
|
20240830,172000,41457922515,4805,4805,4805,4805,0
|
|
20240830,171900,41457922515,4805,4805,4805,4805,0
|
|
20240830,171800,41457922515,4805,4805,4805,4805,0
|
|
20240830,171700,41457922515,4805,4805,4805,4805,0
|
|
20240830,171600,41457922515,4805,4805,4805,4805,0
|
|
20240830,171500,41457922515,4805,4805,4805,4805,0
|
|
20240830,171400,41457922515,4805,4805,4805,4805,0
|
|
20240830,171300,41457922515,4805,4805,4805,4805,82522
|
|
20240830,171200,41457922515,4805,4805,4805,4805,0
|
|
20240830,171100,41457922515,4805,4805,4805,4805,0
|
|
20240830,171000,41457922515,4805,4805,4805,4805,0
|
|
20240830,170900,41457922515,4805,4805,4805,4805,0
|
|
20240830,170800,41457922515,4805,4805,4805,4805,0
|
|
20240830,170700,41457922515,4805,4805,4805,4805,0
|
|
20240830,170600,41457922515,4805,4805,4805,4805,0
|
|
20240830,170500,41457922515,4805,4805,4805,4805,0
|
|
20240830,170400,41457922515,4805,4805,4805,4805,0
|
|
20240830,170300,41457922515,4805,4805,4805,4805,0
|
|
20240830,170200,41457922515,4805,4805,4805,4805,0
|
|
20240830,170100,41457922515,4805,4805,4805,4805,0
|
|
20240830,170000,41457922515,4805,4805,4805,4805,0
|
|
20240830,165900,41457922515,4805,4805,4805,4805,0
|
|
20240830,165800,41457922515,4805,4805,4805,4805,0
|
|
20240830,165700,41457922515,4805,4805,4805,4805,0
|
|
20240830,165600,41457922515,4805,4805,4805,4805,0
|
|
20240830,165500,41457922515,4805,4805,4805,4805,0
|
|
20240830,165400,41457922515,4805,4805,4805,4805,0
|
|
20240830,165300,41457922515,4805,4805,4805,4805,0
|
|
20240830,165200,41457922515,4805,4805,4805,4805,0
|
|
20240830,165100,41457922515,4805,4805,4805,4805,0
|
|
20240830,165000,41457922515,4805,4805,4805,4805,0
|
|
20240830,164900,41457922515,4805,4805,4805,4805,0
|
|
20240830,164800,41457922515,4805,4805,4805,4805,0
|
|
20240830,164700,41457922515,4805,4805,4805,4805,0
|
|
20240830,164600,41457922515,4805,4805,4805,4805,0
|
|
20240830,164500,41457922515,4805,4805,4805,4805,0
|
|
20240830,164400,41457922515,4805,4805,4805,4805,0
|
|
20240830,164300,41457922515,4805,4805,4805,4805,82522
|
|
20240830,164200,41457922515,4805,4805,4805,4805,0
|
|
20240830,164100,41457922515,4805,4805,4805,4805,0
|
|
20240830,164000,41457922515,4805,4805,4805,4805,0
|
|
20240830,163900,41457922515,4805,4805,4805,4805,0
|
|
20240830,163800,41457922515,4805,4805,4805,4805,0
|
|
20240830,163700,41457922515,4805,4805,4805,4805,0
|
|
20240830,163600,41457922515,4805,4805,4805,4805,0
|
|
20240830,163500,41457922515,4805,4805,4805,4805,0
|
|
20240830,163400,41457922515,4805,4805,4805,4805,0
|
|
20240830,163300,41457922515,4805,4805,4805,4805,0
|
|
20240830,163200,41457922515,4805,4805,4805,4805,0
|
|
20240830,163100,41457922515,4805,4805,4805,4805,0
|
|
20240830,163000,41457922515,4805,4805,4805,4805,0
|
|
20240830,162900,41457922515,4805,4805,4805,4805,0
|
|
20240830,162800,41457922515,4805,4805,4805,4805,0
|
|
20240830,162700,41457922515,4805,4805,4805,4805,0
|
|
20240830,162600,41457922515,4805,4805,4805,4805,0
|
|
20240830,162500,41457922515,4805,4805,4805,4805,0
|
|
20240830,162400,41457922515,4805,4805,4805,4805,0
|
|
20240830,162300,41457922515,4805,4805,4805,4805,0
|
|
20240830,162200,41457922515,4805,4805,4805,4805,0
|
|
20240830,162100,41457922515,4805,4805,4805,4805,0
|
|
20240830,162000,41457922515,4805,4805,4805,4805,0
|
|
20240830,161900,41457922515,4805,4805,4805,4805,0
|
|
20240830,161800,41457922515,4805,4805,4805,4805,0
|
|
20240830,161700,41457922515,4805,4805,4805,4805,0
|
|
20240830,161600,41457922515,4805,4805,4805,4805,0
|
|
20240830,161500,41457922515,4805,4805,4805,4805,0
|
|
20240830,161400,41457922515,4805,4805,4805,4805,0
|
|
20240830,161300,41457922515,4805,4805,4805,4805,82522
|
|
20240830,161200,41457922515,4805,4805,4805,4805,0
|
|
20240830,161100,41457922515,4805,4805,4805,4805,0
|
|
20240830,161000,41457922515,4805,4805,4805,4805,0
|
|
20240830,160900,41457922515,4805,4805,4805,4805,0
|
|
20240830,160800,41457922515,4805,4805,4805,4805,0
|
|
20240830,160700,41457922515,4805,4805,4805,4805,0
|
|
20240830,160600,41457922515,4805,4805,4805,4805,0
|
|
20240830,160500,41457922515,4805,4805,4805,4805,0
|
|
20240830,160400,41457922515,4805,4805,4805,4805,0
|
|
20240830,160300,41457922515,4805,4805,4805,4805,0
|
|
20240830,160200,41457922515,4805,4805,4805,4805,0
|
|
20240830,160100,41457922515,4805,4805,4805,4805,0
|
|
20240830,160000,41457922515,4805,4805,4805,4805,0
|
|
20240830,155900,41457922515,4805,4805,4805,4805,0
|
|
20240830,155800,41457922515,4805,4805,4805,4805,0
|
|
20240830,155700,41457922515,4805,4805,4805,4805,0
|
|
20240830,155600,41457922515,4805,4805,4805,4805,0
|
|
20240830,155500,41457922515,4805,4805,4805,4805,0
|
|
20240830,155400,41457922515,4805,4805,4805,4805,0
|
|
20240830,155300,41457922515,4805,4805,4805,4805,0
|
|
20240830,155200,41457922515,4805,4805,4805,4805,0
|
|
20240830,155100,41457922515,4805,4805,4805,4805,0
|
|
20240830,155000,41457922515,4805,4805,4805,4805,0
|
|
20240830,154900,41457922515,4805,4805,4805,4805,0
|
|
20240830,154800,41457922515,4805,4805,4805,4805,0
|
|
20240830,154700,41457922515,4805,4805,4805,4805,0
|
|
20240830,154600,41457922515,4805,4805,4805,4805,0
|
|
20240830,154500,41457922515,4805,4805,4805,4805,0
|
|
20240830,154400,41457922515,4805,4805,4805,4805,0
|
|
20240830,154300,41457922515,4805,4805,4805,4805,82522
|
|
20240830,154200,41457922515,4805,4805,4805,4805,0
|
|
20240830,154100,41457922515,4805,4805,4805,4805,0
|
|
20240830,154000,41457922515,4805,4805,4805,4805,0
|
|
20240830,153900,41457922515,4805,4805,4805,4805,0
|
|
20240830,153800,41457922515,4805,4805,4805,4805,0
|
|
20240830,153700,41457922515,4805,4805,4805,4805,0
|
|
20240830,153600,41457922515,4805,4805,4805,4805,0
|
|
20240830,153500,41457922515,4805,4805,4805,4805,0
|
|
20240830,153400,41457922515,4805,4805,4805,4805,0
|
|
20240830,153300,41457922515,4805,4805,4805,4805,0
|
|
20240830,153200,41457922515,4805,4805,4805,4805,0
|
|
20240830,153100,41457922515,4805,4805,4805,4805,0
|
|
20240830,153000,41457922515,4805,4805,4805,4805,82522
|
|
20240830,152900,41061404305,4805,4805,4805,4805,0
|
|
20240830,152800,41061404305,4805,4805,4805,4805,0
|
|
20240830,152700,41061404305,4805,4805,4805,4805,0
|
|
20240830,152600,41061404305,4805,4805,4805,4805,0
|
|
20240830,152500,41061404305,4805,4805,4805,4805,0
|
|
20240830,152400,41061404305,4805,4805,4805,4805,0
|
|
20240830,152300,41061404305,4805,4805,4805,4805,0
|
|
20240830,152200,41061404305,4805,4805,4805,4805,0
|
|
20240830,152100,41061404305,4805,4805,4805,4805,0
|
|
20240830,152000,41061404305,4805,4805,4805,4805,0
|
|
20240830,151900,41061404305,4805,4800,4810,4790,21908
|
|
20240830,151800,40956151965,4800,4795,4800,4785,15331
|
|
20240830,151700,40882629550,4790,4800,4800,4785,6259
|
|
20240830,151600,40852642730,4805,4800,4805,4790,5465
|
|
20240830,151500,40826431355,4785,4790,4805,4775,5685
|
|
20240830,151400,40799170275,4775,4790,4790,4775,8994
|
|
20240830,151300,40756183565,4790,4800,4810,4790,9115
|
|
20240830,151200,40712472400,4795,4795,4800,4795,733
|
|
20240830,151100,40708956870,4790,4810,4810,4790,17034
|
|
20240830,151000,40627214975,4810,4800,4815,4795,12517
|
|
20240830,150900,40567018105,4810,4810,4815,4795,11534
|
|
20240830,150800,40511614045,4810,4805,4815,4805,967
|
|
20240830,150700,40506962930,4815,4805,4815,4805,5602
|
|
20240830,150600,40480007300,4810,4800,4810,4800,3587
|
|
20240830,150500,40462774670,4800,4810,4810,4800,2455
|
|
20240830,150400,40450979895,4810,4810,4815,4790,14398
|
|
20240830,150300,40381753990,4810,4790,4815,4790,30292
|
|
20240830,150200,40236393530,4795,4785,4795,4785,8046
|
|
20240830,150100,40197869755,4785,4780,4785,4780,5482
|
|
20240830,150000,40171657810,4780,4775,4780,4775,1992
|
|
20240830,145900,40162144790,4775,4770,4780,4770,3780
|
|
20240830,145800,40144106970,4770,4765,4770,4765,1271
|
|
20240830,145700,40138047330,4765,4765,4770,4765,2627
|
|
20240830,145600,40125526920,4760,4765,4770,4760,2360
|
|
20240830,145500,40114282360,4765,4770,4770,4765,850
|
|
20240830,145400,40110231055,4770,4770,4780,4770,994
|
|
20240830,145300,40105489400,4770,4765,4780,4760,4808
|
|
20240830,145200,40082560605,4760,4760,4760,4755,1838
|
|
20240830,145100,40073819205,4760,4765,4765,4755,4282
|
|
20240830,145000,40053445715,4760,4765,4765,4755,3878
|
|
20240830,144900,40034988915,4765,4780,4780,4765,7979
|
|
20240830,144800,39996898120,4775,4785,4785,4775,1694
|
|
20240830,144700,39988807455,4785,4785,4785,4775,4198
|
|
20240830,144600,39968730335,4775,4770,4785,4770,4822
|
|
20240830,144500,39945677500,4770,4760,4770,4755,7515
|
|
20240830,144400,39909876600,4760,4760,4765,4755,3384
|
|
20240830,144300,39893765750,4760,4775,4775,4760,3175
|
|
20240830,144200,39878631980,4775,4765,4775,4765,696
|
|
20240830,144100,39875312255,4770,4765,4770,4755,980
|
|
20240830,144000,39870643095,4780,4755,4780,4750,3484
|
|
20240830,143900,39854065525,4755,4760,4760,4755,1205
|
|
20240830,143800,39848333115,4760,4760,4765,4755,2562
|
|
20240830,143700,39836140075,4760,4770,4770,4760,1674
|
|
20240830,143600,39828160550,4775,4780,4785,4775,1410
|
|
20240830,143500,39821423950,4780,4780,4780,4775,1550
|
|
20240830,143400,39814018520,4780,4795,4795,4780,7117
|
|
20240830,143300,39779952415,4795,4795,4800,4790,2793
|
|
20240830,143200,39766560830,4790,4780,4795,4780,5679
|
|
20240830,143100,39739358475,4780,4785,4785,4780,2356
|
|
20240830,143000,39728086625,4785,4770,4785,4770,4527
|
|
20240830,142900,39706453725,4770,4775,4775,4770,974
|
|
20240830,142800,39701804420,4775,4770,4780,4770,5495
|
|
20240830,142700,39675564370,4770,4770,4770,4765,508
|
|
20240830,142600,39673141260,4770,4770,4770,4765,1035
|
|
20240830,142500,39668205350,4770,4765,4770,4760,1693
|
|
20240830,142400,39660136870,4765,4770,4770,4765,3719
|
|
20240830,142300,39642397255,4765,4765,4765,4760,4155
|
|
20240830,142200,39622600335,4765,4770,4775,4765,1794
|
|
20240830,142100,39614041430,4770,4765,4775,4765,1773
|
|
20240830,142000,39605582960,4770,4765,4775,4760,4405
|
|
20240830,141900,39584587210,4760,4755,4770,4755,6564
|
|
20240830,141800,39553334565,4755,4740,4755,4740,1200
|
|
20240830,141700,39547632475,4740,4760,4760,4740,935
|
|
20240830,141600,39543189725,4760,4745,4760,4740,2655
|
|
20240830,141500,39530585200,4745,4735,4745,4735,1098
|
|
20240830,141400,39525377950,4730,4730,4730,4720,1723
|
|
20240830,141300,39517235710,4730,4715,4730,4715,848
|
|
20240830,141200,39513225195,4710,4715,4730,4710,5909
|
|
20240830,141100,39485365270,4715,4725,4740,4715,5504
|
|
20240830,141000,39459382330,4725,4730,4745,4725,3627
|
|
20240830,140900,39442237620,4730,4745,4745,4730,3893
|
|
20240830,140800,39423796815,4740,4745,4745,4740,829
|
|
20240830,140700,39419864150,4745,4725,4745,4720,3514
|
|
20240830,140600,39403247900,4725,4735,4735,4725,3395
|
|
20240830,140500,39387199155,4735,4720,4735,4715,4739
|
|
20240830,140400,39364827255,4720,4745,4745,4715,9295
|
|
20240830,140300,39320922855,4745,4730,4750,4725,2383
|
|
20240830,140200,39309631495,4720,4745,4745,4715,17005
|
|
20240830,140100,39229263885,4745,4740,4750,4735,1171
|
|
20240830,140000,39223713810,4735,4750,4750,4735,4966
|
|
20240830,135900,39200173025,4750,4760,4760,4745,196
|
|
20240830,135800,39199242190,4745,4765,4765,4745,9300
|
|
20240830,135700,39155021520,4765,4775,4775,4765,7016
|
|
20240830,135600,39121544405,4775,4780,4785,4775,3843
|
|
20240830,135500,39103185115,4775,4790,4795,4775,5289
|
|
20240830,135400,39077881900,4790,4790,4790,4785,2990
|
|
20240830,135300,39063562465,4790,4780,4790,4780,2051
|
|
20240830,135200,39053749140,4780,4785,4785,4780,970
|
|
20240830,135100,39049108565,4785,4785,4785,4780,2429
|
|
20240830,135000,39037488170,4780,4785,4785,4780,1662
|
|
20240830,134900,39029543780,4780,4770,4785,4770,2023
|
|
20240830,134800,39019878435,4770,4775,4785,4765,3603
|
|
20240830,134700,39002679725,4775,4765,4785,4765,4830
|
|
20240830,134600,38979618165,4760,4770,4770,4760,1785
|
|
20240830,134500,38971112265,4765,4765,4770,4765,5146
|
|
20240830,134400,38946584625,4765,4750,4765,4750,5480
|
|
20240830,134300,38920553085,4745,4755,4760,4745,1431
|
|
20240830,134200,38913754105,4755,4755,4760,4740,799
|
|
20240830,134100,38909959760,4760,4750,4760,4735,11425
|
|
20240830,134000,38855791225,4750,4750,4755,4740,4150
|
|
20240830,133900,38836095890,4750,4750,4755,4745,637
|
|
20240830,133800,38833070645,4750,4755,4765,4745,2939
|
|
20240830,133700,38819111250,4760,4755,4765,4745,3390
|
|
20240830,133600,38802964540,4760,4755,4770,4750,6286
|
|
20240830,133500,38773065455,4755,4750,4760,4740,3163
|
|
20240830,133400,38758035030,4750,4745,4750,4725,5256
|
|
20240830,133300,38733153125,4745,4750,4750,4745,987
|
|
20240830,133200,38728469140,4745,4725,4745,4720,4142
|
|
20240830,133100,38708871390,4730,4730,4730,4715,3499
|
|
20240830,133000,38692341910,4730,4735,4740,4710,5762
|
|
20240830,132900,38665116065,4710,4740,4745,4710,18687
|
|
20240830,132800,38576864355,4740,4755,4755,4735,5568
|
|
20240830,132700,38550456255,4755,4745,4755,4735,6016
|
|
20240830,132600,38521927590,4745,4765,4770,4745,7136
|
|
20240830,132500,38488009470,4765,4760,4770,4760,722
|
|
20240830,132400,38484570310,4755,4765,4765,4755,2111
|
|
20240830,132300,38474527015,4765,4755,4765,4755,3511
|
|
20240830,132200,38457822375,4755,4755,4755,4750,9109
|
|
20240830,132100,38414515055,4755,4755,4755,4745,4318
|
|
20240830,132000,38394001980,4755,4750,4770,4750,930
|
|
20240830,131900,38389581580,4765,4765,4780,4755,7051
|
|
20240830,131800,38355988005,4765,4760,4780,4760,2518
|
|
20240830,131700,38343984420,4765,4780,4785,4765,6587
|
|
20240830,131600,38312563400,4785,4785,4790,4780,630
|
|
20240830,131500,38309549100,4790,4795,4795,4785,2573
|
|
20240830,131400,38297227565,4795,4785,4805,4770,5549
|
|
20240830,131300,38270604050,4770,4785,4790,4760,1777
|
|
20240830,131200,38262120960,4790,4790,4795,4780,980
|
|
20240830,131100,38257432480,4790,4780,4795,4780,2530
|
|
20240830,131000,38245324715,4780,4770,4780,4770,5132
|
|
20240830,130900,38220836550,4770,4755,4780,4735,9444
|
|
20240830,130800,38175883835,4750,4785,4785,4740,28685
|
|
20240830,130700,38039529515,4770,4760,4790,4755,8502
|
|
20240830,130600,37998979280,4760,4825,4825,4755,65658
|
|
20240830,130500,37685813235,4820,4835,4840,4820,8322
|
|
20240830,130400,37645601235,4840,4840,4855,4835,7885
|
|
20240830,130300,37607421045,4845,4830,4850,4825,12426
|
|
20240830,130200,37547293840,4835,4830,4835,4825,2096
|
|
20240830,130100,37537172865,4835,4835,4840,4825,2001
|
|
20240830,130000,37527503730,4835,4825,4840,4820,8390
|
|
20240830,125900,37486944910,4830,4830,4840,4825,3789
|
|
20240830,125800,37468622465,4835,4835,4840,4830,453
|
|
20240830,125700,37466432315,4835,4830,4835,4830,2217
|
|
20240830,125600,37455718650,4835,4835,4835,4825,2502
|
|
20240830,125500,37443631025,4830,4830,4840,4815,5548
|
|
20240830,125400,37416839635,4830,4815,4835,4815,8179
|
|
20240830,125300,37377329185,4840,4835,4855,4815,34339
|
|
20240830,125200,37211146000,4835,4830,4835,4820,9981
|
|
20240830,125100,37162939480,4835,4810,4835,4810,12662
|
|
20240830,125000,37101865510,4810,4800,4815,4800,3341
|
|
20240830,124900,37085805970,4810,4780,4810,4780,3611
|
|
20240830,124800,37068498395,4780,4785,4785,4775,718
|
|
20240830,124700,37065067630,4775,4775,4785,4770,3633
|
|
20240830,124600,37047716065,4775,4765,4780,4765,1279
|
|
20240830,124500,37041607635,4765,4765,4765,4755,9011
|
|
20240830,124400,36998699355,4765,4770,4780,4765,4562
|
|
20240830,124300,36976948405,4775,4785,4785,4770,3303
|
|
20240830,124200,36961167640,4785,4780,4785,4780,1749
|
|
20240830,124100,36952806315,4775,4770,4790,4765,2695
|
|
20240830,124000,36939958105,4765,4785,4790,4765,20377
|
|
20240830,123900,36842624470,4795,4790,4795,4785,559
|
|
20240830,123800,36839946815,4790,4795,4795,4780,200
|
|
20240830,123700,36838988350,4800,4795,4800,4780,4479
|
|
20240830,123600,36817555300,4790,4790,4800,4790,322
|
|
20240830,123500,36816012680,4800,4795,4800,4785,774
|
|
20240830,123400,36812308770,4785,4800,4800,4780,4135
|
|
20240830,123300,36792524920,4785,4800,4810,4785,2170
|
|
20240830,123200,36782125025,4790,4800,4810,4790,1517
|
|
20240830,123100,36774852555,4800,4795,4800,4785,6613
|
|
20240830,123000,36743178115,4795,4795,4800,4790,2433
|
|
20240830,122900,36731509380,4795,4790,4800,4785,826
|
|
20240830,122800,36727553890,4800,4790,4800,4785,2218
|
|
20240830,122700,36716929910,4790,4790,4795,4790,670
|
|
20240830,122600,36713720590,4790,4800,4800,4790,3301
|
|
20240830,122500,36697893670,4790,4795,4800,4785,6755
|
|
20240830,122400,36665524465,4795,4820,4820,4790,6943
|
|
20240830,122300,36632138405,4815,4815,4825,4815,7430
|
|
20240830,122200,36596358025,4820,4805,4835,4800,13690
|
|
20240830,122100,36530346285,4815,4795,4815,4785,1866
|
|
20240830,122000,36521397190,4790,4805,4805,4785,2313
|
|
20240830,121900,36510314715,4800,4810,4820,4790,3502
|
|
20240830,121800,36493492940,4810,4795,4810,4795,3191
|
|
20240830,121700,36478183230,4800,4815,4815,4800,1491
|
|
20240830,121600,36471019895,4810,4820,4825,4805,3706
|
|
20240830,121500,36453183350,4820,4830,4830,4815,2274
|
|
20240830,121400,36442220515,4830,4835,4835,4825,2969
|
|
20240830,121300,36427887045,4835,4840,4840,4830,4422
|
|
20240830,121200,36406520090,4835,4840,4840,4835,1754
|
|
20240830,121100,36398038835,4840,4840,4845,4830,2175
|
|
20240830,121000,36387515595,4825,4845,4850,4820,7355
|
|
20240830,120900,36351927690,4845,4825,4850,4820,18526
|
|
20240830,120800,36262264370,4820,4810,4830,4790,4778
|
|
20240830,120700,36239290800,4810,4825,4830,4810,2343
|
|
20240830,120600,36227993985,4825,4790,4830,4785,10651
|
|
20240830,120500,36176770340,4790,4770,4795,4770,13265
|
|
20240830,120400,36113284625,4770,4780,4785,4770,4153
|
|
20240830,120300,36093449960,4780,4780,4780,4775,5455
|
|
20240830,120200,36067378700,4775,4785,4785,4775,1302
|
|
20240830,120100,36061155470,4785,4775,4790,4775,7295
|
|
20240830,120000,36026272340,4770,4760,4780,4755,4437
|
|
20240830,115900,36005103915,4760,4770,4775,4755,14571
|
|
20240830,115800,35935716085,4770,4785,4790,4765,11466
|
|
20240830,115700,35880989750,4785,4790,4795,4780,6659
|
|
20240830,115600,35849132970,4785,4795,4795,4785,9241
|
|
20240830,115500,35804870890,4790,4805,4805,4790,4455
|
|
20240830,115400,35783511970,4800,4795,4805,4795,4854
|
|
20240830,115300,35760223420,4800,4820,4820,4790,24313
|
|
20240830,115200,35643471075,4820,4820,4820,4815,838
|
|
20240830,115100,35639433455,4820,4835,4835,4820,8123
|
|
20240830,115000,35600225600,4840,4845,4850,4840,1770
|
|
20240830,114900,35591656330,4850,4835,4850,4835,2432
|
|
20240830,114800,35579879260,4840,4845,4845,4835,880
|
|
20240830,114700,35575618155,4845,4840,4850,4840,1103
|
|
20240830,114600,35570273385,4845,4840,4845,4825,1791
|
|
20240830,114500,35561626345,4825,4840,4855,4825,4139
|
|
20240830,114400,35541587860,4840,4825,4840,4825,2533
|
|
20240830,114300,35529350555,4830,4835,4835,4820,2161
|
|
20240830,114200,35518932220,4835,4830,4840,4825,3055
|
|
20240830,114100,35504174765,4830,4840,4845,4820,4709
|
|
20240830,114000,35481427540,4840,4860,4860,4840,7633
|
|
20240830,113900,35444379635,4860,4845,4875,4840,9731
|
|
20240830,113800,35397091800,4850,4820,4850,4815,5919
|
|
20240830,113700,35368526180,4820,4830,4830,4805,16149
|
|
20240830,113600,35290811960,4830,4835,4840,4825,5906
|
|
20240830,113500,35262280935,4840,4840,4845,4835,3467
|
|
20240830,113400,35245500930,4840,4840,4840,4820,37143
|
|
20240830,113300,35066312175,4840,4840,4850,4830,5602
|
|
20240830,113200,35039200540,4840,4860,4860,4840,8594
|
|
20240830,113100,34997514050,4860,4870,4870,4850,5060
|
|
20240830,113000,34972920925,4870,4880,4885,4870,5842
|
|
20240830,112900,34944432895,4880,4875,4890,4875,3469
|
|
20240830,112800,34927501615,4860,4860,4870,4855,3929
|
|
20240830,112700,34908388925,4870,4870,4870,4850,10800
|
|
20240830,112600,34855826510,4870,4885,4890,4870,13776
|
|
20240830,112500,34788589200,4890,4885,4890,4885,4793
|
|
20240830,112400,34765159705,4890,4895,4895,4885,4680
|
|
20240830,112300,34742269620,4900,4895,4910,4885,8066
|
|
20240830,112200,34702768640,4895,4885,4900,4885,6727
|
|
20240830,112100,34669828860,4885,4875,4885,4875,6417
|
|
20240830,112000,34638530760,4875,4880,4880,4870,3584
|
|
20240830,111900,34621058925,4880,4890,4895,4880,2553
|
|
20240830,111800,34608571825,4890,4910,4910,4880,9512
|
|
20240830,111700,34561953375,4905,4865,4910,4860,11938
|
|
20240830,111600,34503671315,4860,4875,4875,4855,2463
|
|
20240830,111500,34491691520,4875,4860,4875,4860,2701
|
|
20240830,111400,34478552480,4865,4875,4875,4860,2334
|
|
20240830,111300,34467199545,4875,4855,4880,4850,6363
|
|
20240830,111200,34436241690,4855,4860,4860,4830,6671
|
|
20240830,111100,34403927365,4860,4855,4880,4845,8114
|
|
20240830,111000,34364493655,4850,4850,4850,4820,17193
|
|
20240830,110900,34281440665,4850,4860,4860,4850,13812
|
|
20240830,110800,34214399970,4855,4875,4890,4855,11509
|
|
20240830,110700,34158372345,4875,4890,4890,4875,13721
|
|
20240830,110600,34091430900,4885,4895,4895,4885,4902
|
|
20240830,110500,34067460445,4895,4890,4895,4885,2815
|
|
20240830,110400,34053696665,4900,4890,4900,4885,5524
|
|
20240830,110300,34026699180,4890,4895,4910,4880,8489
|
|
20240830,110200,33985187670,4905,4930,4930,4890,14496
|
|
20240830,110100,33913943955,4925,4900,4930,4885,16503
|
|
20240830,110000,33832747555,4900,4875,4900,4870,17967
|
|
20240830,105900,33745013030,4875,4915,4920,4875,24602
|
|
20240830,105800,33624440025,4915,4940,4945,4845,57373
|
|
20240830,105700,33342468415,4945,4850,4955,4845,120577
|
|
20240830,105600,32749010430,4845,4840,4860,4830,6112
|
|
20240830,105500,32719386865,4830,4840,4850,4830,4645
|
|
20240830,105400,32696901620,4840,4830,4855,4830,7438
|
|
20240830,105300,32660845160,4830,4835,4845,4830,7099
|
|
20240830,105200,32626536795,4850,4835,4855,4825,3468
|
|
20240830,105100,32609763975,4830,4860,4865,4830,24528
|
|
20240830,105000,32490767515,4860,4830,4860,4830,11965
|
|
20240830,104900,32432766175,4830,4835,4840,4830,2489
|
|
20240830,104800,32420736245,4840,4845,4845,4825,3605
|
|
20240830,104700,32403317555,4845,4840,4850,4825,6473
|
|
20240830,104600,32372025315,4835,4835,4845,4830,4905
|
|
20240830,104500,32348287330,4840,4855,4860,4825,11818
|
|
20240830,104400,32291027650,4855,4825,4855,4805,31875
|
|
20240830,104300,32136787155,4825,4790,4830,4790,9501
|
|
20240830,104200,32091065390,4795,4795,4800,4790,6065
|
|
20240830,104100,32062002215,4795,4805,4815,4790,6242
|
|
20240830,104000,32032002345,4805,4810,4810,4795,9411
|
|
20240830,103900,31986814505,4810,4790,4815,4785,25517
|
|
20240830,103800,31864324130,4790,4760,4795,4755,25980
|
|
20240830,103700,31740403865,4755,4780,4790,4755,50067
|
|
20240830,103600,31501505220,4780,4805,4810,4775,35392
|
|
20240830,103500,31332003500,4805,4820,4820,4800,17306
|
|
20240830,103400,31248838465,4820,4805,4820,4800,24779
|
|
20240830,103300,31129765630,4805,4830,4835,4805,25349
|
|
20240830,103200,31007706080,4830,4810,4840,4805,32247
|
|
20240830,103100,30852469565,4810,4850,4855,4810,74246
|
|
20240830,103000,30493800135,4845,4875,4875,4840,58101
|
|
20240830,102900,30211941865,4875,4905,4915,4860,61030
|
|
20240830,102800,29914095955,4910,4900,4930,4895,22702
|
|
20240830,102700,29802673605,4900,4880,4930,4880,42541
|
|
20240830,102600,29593851690,4890,4880,4900,4875,22546
|
|
20240830,102500,29483799095,4890,4925,4930,4870,85565
|
|
20240830,102400,29065299990,4930,4950,4970,4920,53158
|
|
20240830,102300,28802890470,4950,5000,5020,4940,183737
|
|
20240830,102200,27884847415,5010,4885,5020,4850,141748
|
|
20240830,102100,27181910240,4885,4860,4890,4850,17770
|
|
20240830,102000,27095435300,4860,4865,4875,4855,4251
|
|
20240830,101900,27074764880,4855,4865,4890,4850,33486
|
|
20240830,101800,26911928480,4865,4880,4880,4860,12941
|
|
20240830,101700,26848913585,4875,4915,4915,4875,18578
|
|
20240830,101600,26758080910,4900,4870,4915,4870,8508
|
|
20240830,101500,26716494940,4870,4910,4915,4870,24960
|
|
20240830,101400,26594382200,4910,4935,4940,4900,42208
|
|
20240830,101300,26386685330,4935,4900,4970,4895,101518
|
|
20240830,101200,25886387295,4900,4870,4900,4865,13773
|
|
20240830,101100,25819221600,4870,4850,4880,4850,11024
|
|
20240830,101000,25765539935,4865,4895,4895,4840,34662
|
|
20240830,100900,25596994975,4880,4895,4905,4870,13946
|
|
20240830,100800,25528852085,4900,4915,4920,4890,29998
|
|
20240830,100700,25381695350,4915,4885,4930,4875,77910
|
|
20240830,100600,24999116145,4885,4865,4885,4835,47036
|
|
20240830,100500,24771111080,4850,4860,4870,4845,25876
|
|
20240830,100400,24645531020,4855,4865,4870,4840,39344
|
|
20240830,100300,24454723145,4865,4890,4920,4860,102312
|
|
20240830,100200,23953801305,4895,4850,4905,4835,58870
|
|
20240830,100100,23667618925,4850,4845,4865,4830,93701
|
|
20240830,100000,23213672745,4840,4925,4935,4825,198989
|
|
20240830,095900,22242108075,4930,5020,5030,4925,247225
|
|
20240830,095800,21014365950,5020,4995,5030,4980,176100
|
|
20240830,095700,20133152345,5000,4980,5000,4970,154481
|
|
20240830,095600,19363241295,4975,4950,4985,4950,130642
|
|
20240830,095500,18713780115,4950,4950,4965,4945,78303
|
|
20240830,095400,18325741710,4950,4930,4955,4925,54663
|
|
20240830,095300,18055599355,4925,4940,4945,4915,77469
|
|
20240830,095200,17673686375,4945,4960,4965,4930,79088
|
|
20240830,095100,17282545480,4965,4965,4975,4935,147837
|
|
20240830,095000,16549432745,4965,4950,4965,4925,129607
|
|
20240830,094900,15909218240,4955,4935,4965,4930,202219
|
|
20240830,094800,14908605995,4935,4935,4955,4910,231820
|
|
20240830,094700,13764321650,4930,4915,4935,4885,199705
|
|
20240830,094600,12783368000,4915,4810,4915,4810,273023
|
|
20240830,094500,11453669215,4810,4790,4830,4790,47151
|
|
20240830,094400,11226968940,4795,4815,4840,4790,55126
|
|
20240830,094300,10961826965,4815,4865,4880,4800,146732
|
|
20240830,094200,10251399495,4870,4795,4870,4785,153375
|
|
20240830,094100,9511152445,4795,4850,4860,4780,271238
|
|
20240830,094000,8201784815,4850,4850,4850,4845,60124
|
|
20240830,093900,7910184430,4820,4820,4820,4820,0
|
|
20240830,093800,7910184430,4820,4740,4820,4735,221296
|
|
20240830,093700,6848714495,4735,4655,4765,4650,74923
|
|
20240830,093600,6494119615,4655,4680,4680,4650,6537
|
|
20240830,093500,6463619270,4695,4685,4695,4645,11558
|
|
20240830,093400,6409700330,4670,4700,4705,4665,11900
|
|
20240830,093300,6353925100,4710,4675,4725,4630,48454
|
|
20240830,093200,6127397085,4685,4665,4695,4660,20759
|
|
20240830,093100,6030334240,4665,4745,4755,4665,76757
|
|
20240830,093000,5669129770,4755,4705,4790,4700,188608
|
|
20240830,092900,4772149865,4710,4715,4715,4660,36996
|
|
20240830,092800,4598812645,4715,4635,4715,4630,23321
|
|
20240830,092700,4489676005,4640,4605,4640,4595,7449
|
|
20240830,092600,4455254310,4610,4640,4660,4570,44745
|
|
20240830,092500,4248881805,4640,4655,4665,4640,9490
|
|
20240830,092400,4204739610,4650,4660,4665,4650,12376
|
|
20240830,092300,4147100495,4660,4675,4675,4655,25675
|
|
20240830,092200,4027206770,4670,4690,4705,4670,8467
|
|
20240830,092100,3987627255,4690,4700,4710,4690,15548
|
|
20240830,092000,3914557045,4700,4680,4700,4670,11009
|
|
20240830,091900,3862923010,4670,4720,4735,4670,23405
|
|
20240830,091800,3753067920,4730,4680,4750,4675,60908
|
|
20240830,091700,3464864835,4675,4665,4690,4660,12720
|
|
20240830,091600,3405422125,4665,4685,4685,4660,19354
|
|
20240830,091500,3315140680,4685,4720,4720,4680,24223
|
|
20240830,091400,3201480510,4725,4700,4730,4695,12307
|
|
20240830,091300,3143498100,4695,4740,4740,4690,25024
|
|
20240830,091200,3025578550,4735,4685,4745,4680,46679
|
|
20240830,091100,2805179630,4685,4730,4740,4685,61826
|
|
20240830,091000,2513196630,4725,4755,4765,4710,59735
|
|
20240830,090900,2230417950,4765,4680,4775,4650,115613
|
|
20240830,090800,1684770110,4680,4685,4700,4650,65254
|
|
20240830,090700,1379771075,4680,4665,4685,4635,48697
|
|
20240830,090600,1152885925,4680,4610,4690,4605,45868
|
|
20240830,090500,939945795,4615,4605,4650,4590,50164
|
|
20240830,090400,708692085,4600,4540,4600,4525,48327
|
|
20240830,090300,487773335,4550,4535,4565,4500,43035
|
|
20240830,090200,292536135,4530,4405,4535,4405,32375
|
|
20240830,090100,147631905,4400,4440,4440,4370,9250
|
|
20240830,090000,106917120,4450,4385,4450,4350,22627
|