743 lines
37 KiB
CSV
743 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,212000,10845023830,4370,4370,4370,4370,86819
|
|
20240829,211900,10845023830,4370,4370,4370,4370,0
|
|
20240829,211800,10845023830,4370,4370,4370,4370,0
|
|
20240829,211700,10845023830,4370,4370,4370,4370,0
|
|
20240829,211600,10845023830,4370,4370,4370,4370,0
|
|
20240829,211500,10845023830,4370,4370,4370,4370,0
|
|
20240829,211400,10845023830,4370,4370,4370,4370,0
|
|
20240829,211300,10845023830,4370,4370,4370,4370,0
|
|
20240829,211200,10845023830,4370,4370,4370,4370,0
|
|
20240829,211100,10845023830,4370,4370,4370,4370,0
|
|
20240829,211000,10845023830,4370,4370,4370,4370,0
|
|
20240829,210900,10845023830,4370,4370,4370,4370,0
|
|
20240829,210800,10845023830,4370,4370,4370,4370,0
|
|
20240829,210700,10845023830,4370,4370,4370,4370,0
|
|
20240829,210600,10845023830,4370,4370,4370,4370,0
|
|
20240829,210500,10845023830,4370,4370,4370,4370,0
|
|
20240829,210400,10845023830,4370,4370,4370,4370,0
|
|
20240829,210300,10845023830,4370,4370,4370,4370,0
|
|
20240829,210200,10845023830,4370,4370,4370,4370,0
|
|
20240829,210100,10845023830,4370,4370,4370,4370,0
|
|
20240829,210000,10845023830,4370,4370,4370,4370,0
|
|
20240829,205900,10845023830,4370,4370,4370,4370,0
|
|
20240829,205800,10845023830,4370,4370,4370,4370,0
|
|
20240829,205700,10845023830,4370,4370,4370,4370,0
|
|
20240829,205600,10845023830,4370,4370,4370,4370,0
|
|
20240829,205500,10845023830,4370,4370,4370,4370,0
|
|
20240829,205400,10845023830,4370,4370,4370,4370,0
|
|
20240829,205300,10845023830,4370,4370,4370,4370,0
|
|
20240829,205200,10845023830,4370,4370,4370,4370,0
|
|
20240829,205100,10845023830,4370,4370,4370,4370,0
|
|
20240829,205000,10845023830,4370,4370,4370,4370,86819
|
|
20240829,204900,10845023830,4370,4370,4370,4370,0
|
|
20240829,204800,10845023830,4370,4370,4370,4370,0
|
|
20240829,204700,10845023830,4370,4370,4370,4370,0
|
|
20240829,204600,10845023830,4370,4370,4370,4370,0
|
|
20240829,204500,10845023830,4370,4370,4370,4370,0
|
|
20240829,204400,10845023830,4370,4370,4370,4370,0
|
|
20240829,204300,10845023830,4370,4370,4370,4370,0
|
|
20240829,204200,10845023830,4370,4370,4370,4370,0
|
|
20240829,204100,10845023830,4370,4370,4370,4370,0
|
|
20240829,204000,10845023830,4370,4370,4370,4370,0
|
|
20240829,203900,10845023830,4370,4370,4370,4370,0
|
|
20240829,203800,10845023830,4370,4370,4370,4370,0
|
|
20240829,203700,10845023830,4370,4370,4370,4370,0
|
|
20240829,203600,10845023830,4370,4370,4370,4370,0
|
|
20240829,203500,10845023830,4370,4370,4370,4370,0
|
|
20240829,203400,10845023830,4370,4370,4370,4370,0
|
|
20240829,203300,10845023830,4370,4370,4370,4370,0
|
|
20240829,203200,10845023830,4370,4370,4370,4370,0
|
|
20240829,203100,10845023830,4370,4370,4370,4370,0
|
|
20240829,203000,10845023830,4370,4370,4370,4370,0
|
|
20240829,202900,10845023830,4370,4370,4370,4370,0
|
|
20240829,202800,10845023830,4370,4370,4370,4370,0
|
|
20240829,202700,10845023830,4370,4370,4370,4370,0
|
|
20240829,202600,10845023830,4370,4370,4370,4370,0
|
|
20240829,202500,10845023830,4370,4370,4370,4370,0
|
|
20240829,202400,10845023830,4370,4370,4370,4370,0
|
|
20240829,202300,10845023830,4370,4370,4370,4370,0
|
|
20240829,202200,10845023830,4370,4370,4370,4370,0
|
|
20240829,202100,10845023830,4370,4370,4370,4370,0
|
|
20240829,202000,10845023830,4370,4370,4370,4370,86819
|
|
20240829,201900,10845023830,4370,4370,4370,4370,0
|
|
20240829,201800,10845023830,4370,4370,4370,4370,0
|
|
20240829,201700,10845023830,4370,4370,4370,4370,0
|
|
20240829,201600,10845023830,4370,4370,4370,4370,0
|
|
20240829,201500,10845023830,4370,4370,4370,4370,0
|
|
20240829,201400,10845023830,4370,4370,4370,4370,0
|
|
20240829,201300,10845023830,4370,4370,4370,4370,0
|
|
20240829,201200,10845023830,4370,4370,4370,4370,0
|
|
20240829,201100,10845023830,4370,4370,4370,4370,0
|
|
20240829,201000,10845023830,4370,4370,4370,4370,0
|
|
20240829,200900,10845023830,4370,4370,4370,4370,0
|
|
20240829,200800,10845023830,4370,4370,4370,4370,0
|
|
20240829,200700,10845023830,4370,4370,4370,4370,0
|
|
20240829,200600,10845023830,4370,4370,4370,4370,0
|
|
20240829,200500,10845023830,4370,4370,4370,4370,0
|
|
20240829,200400,10845023830,4370,4370,4370,4370,0
|
|
20240829,200300,10845023830,4370,4370,4370,4370,0
|
|
20240829,200200,10845023830,4370,4370,4370,4370,0
|
|
20240829,200100,10845023830,4370,4370,4370,4370,0
|
|
20240829,200000,10845023830,4370,4370,4370,4370,0
|
|
20240829,195900,10845023830,4370,4370,4370,4370,0
|
|
20240829,195800,10845023830,4370,4370,4370,4370,0
|
|
20240829,195700,10845023830,4370,4370,4370,4370,0
|
|
20240829,195600,10845023830,4370,4370,4370,4370,0
|
|
20240829,195500,10845023830,4370,4370,4370,4370,0
|
|
20240829,195400,10845023830,4370,4370,4370,4370,0
|
|
20240829,195300,10845023830,4370,4370,4370,4370,0
|
|
20240829,195200,10845023830,4370,4370,4370,4370,0
|
|
20240829,195100,10845023830,4370,4370,4370,4370,0
|
|
20240829,195000,10845023830,4370,4370,4370,4370,86819
|
|
20240829,194900,10845023830,4370,4370,4370,4370,0
|
|
20240829,194800,10845023830,4370,4370,4370,4370,0
|
|
20240829,194700,10845023830,4370,4370,4370,4370,0
|
|
20240829,194600,10845023830,4370,4370,4370,4370,0
|
|
20240829,194500,10845023830,4370,4370,4370,4370,0
|
|
20240829,194400,10845023830,4370,4370,4370,4370,0
|
|
20240829,194300,10845023830,4370,4370,4370,4370,0
|
|
20240829,194200,10845023830,4370,4370,4370,4370,0
|
|
20240829,194100,10845023830,4370,4370,4370,4370,0
|
|
20240829,194000,10845023830,4370,4370,4370,4370,0
|
|
20240829,193900,10845023830,4370,4370,4370,4370,0
|
|
20240829,193800,10845023830,4370,4370,4370,4370,0
|
|
20240829,193700,10845023830,4370,4370,4370,4370,0
|
|
20240829,193600,10845023830,4370,4370,4370,4370,0
|
|
20240829,193500,10845023830,4370,4370,4370,4370,0
|
|
20240829,193400,10845023830,4370,4370,4370,4370,0
|
|
20240829,193300,10845023830,4370,4370,4370,4370,0
|
|
20240829,193200,10845023830,4370,4370,4370,4370,0
|
|
20240829,193100,10845023830,4370,4370,4370,4370,0
|
|
20240829,193000,10845023830,4370,4370,4370,4370,0
|
|
20240829,192900,10845023830,4370,4370,4370,4370,0
|
|
20240829,192800,10845023830,4370,4370,4370,4370,0
|
|
20240829,192700,10845023830,4370,4370,4370,4370,0
|
|
20240829,192600,10845023830,4370,4370,4370,4370,0
|
|
20240829,192500,10845023830,4370,4370,4370,4370,0
|
|
20240829,192400,10845023830,4370,4370,4370,4370,0
|
|
20240829,192300,10845023830,4370,4370,4370,4370,0
|
|
20240829,192200,10845023830,4370,4370,4370,4370,0
|
|
20240829,192100,10845023830,4370,4370,4370,4370,0
|
|
20240829,192000,10845023830,4370,4370,4370,4370,86819
|
|
20240829,191900,10845023830,4370,4370,4370,4370,0
|
|
20240829,191800,10845023830,4370,4370,4370,4370,0
|
|
20240829,191700,10845023830,4370,4370,4370,4370,0
|
|
20240829,191600,10845023830,4370,4370,4370,4370,0
|
|
20240829,191500,10845023830,4370,4370,4370,4370,0
|
|
20240829,191400,10845023830,4370,4370,4370,4370,0
|
|
20240829,191300,10845023830,4370,4370,4370,4370,0
|
|
20240829,191200,10845023830,4370,4370,4370,4370,0
|
|
20240829,191100,10845023830,4370,4370,4370,4370,0
|
|
20240829,191000,10845023830,4370,4370,4370,4370,0
|
|
20240829,190900,10845023830,4370,4370,4370,4370,0
|
|
20240829,190800,10845023830,4370,4370,4370,4370,0
|
|
20240829,190700,10845023830,4370,4370,4370,4370,0
|
|
20240829,190600,10845023830,4370,4370,4370,4370,0
|
|
20240829,190500,10845023830,4370,4370,4370,4370,0
|
|
20240829,190400,10845023830,4370,4370,4370,4370,0
|
|
20240829,190300,10845023830,4370,4370,4370,4370,0
|
|
20240829,190200,10845023830,4370,4370,4370,4370,0
|
|
20240829,190100,10845023830,4370,4370,4370,4370,0
|
|
20240829,190000,10845023830,4370,4370,4370,4370,0
|
|
20240829,185900,10845023830,4370,4370,4370,4370,0
|
|
20240829,185800,10845023830,4370,4370,4370,4370,0
|
|
20240829,185700,10845023830,4370,4370,4370,4370,0
|
|
20240829,185600,10845023830,4370,4370,4370,4370,0
|
|
20240829,185500,10845023830,4370,4370,4370,4370,0
|
|
20240829,185400,10845023830,4370,4370,4370,4370,0
|
|
20240829,185300,10845023830,4370,4370,4370,4370,0
|
|
20240829,185200,10845023830,4370,4370,4370,4370,0
|
|
20240829,185100,10845023830,4370,4370,4370,4370,0
|
|
20240829,185000,10845023830,4370,4370,4370,4370,86819
|
|
20240829,184900,10845023830,4370,4370,4370,4370,0
|
|
20240829,184800,10845023830,4370,4370,4370,4370,0
|
|
20240829,184700,10845023830,4370,4370,4370,4370,0
|
|
20240829,184600,10845023830,4370,4370,4370,4370,0
|
|
20240829,184500,10845023830,4370,4370,4370,4370,0
|
|
20240829,184400,10845023830,4370,4370,4370,4370,0
|
|
20240829,184300,10845023830,4370,4370,4370,4370,0
|
|
20240829,184200,10845023830,4370,4370,4370,4370,0
|
|
20240829,184100,10845023830,4370,4370,4370,4370,0
|
|
20240829,184000,10845023830,4370,4370,4370,4370,0
|
|
20240829,183900,10845023830,4370,4370,4370,4370,0
|
|
20240829,183800,10845023830,4370,4370,4370,4370,0
|
|
20240829,183700,10845023830,4370,4370,4370,4370,0
|
|
20240829,183600,10845023830,4370,4370,4370,4370,0
|
|
20240829,183500,10845023830,4370,4370,4370,4370,0
|
|
20240829,183400,10845023830,4370,4370,4370,4370,0
|
|
20240829,183300,10845023830,4370,4370,4370,4370,0
|
|
20240829,183200,10845023830,4370,4370,4370,4370,0
|
|
20240829,183100,10845023830,4370,4370,4370,4370,0
|
|
20240829,183000,10845023830,4370,4370,4370,4370,0
|
|
20240829,182900,10845023830,4370,4370,4370,4370,0
|
|
20240829,182800,10845023830,4370,4370,4370,4370,0
|
|
20240829,182700,10845023830,4370,4370,4370,4370,0
|
|
20240829,182600,10845023830,4370,4370,4370,4370,0
|
|
20240829,182500,10845023830,4370,4370,4370,4370,0
|
|
20240829,182400,10845023830,4370,4370,4370,4370,0
|
|
20240829,182300,10845023830,4370,4370,4370,4370,0
|
|
20240829,182200,10845023830,4370,4370,4370,4370,0
|
|
20240829,182100,10845023830,4370,4370,4370,4370,0
|
|
20240829,182000,10845023830,4370,4370,4370,4370,86819
|
|
20240829,181900,10845023830,4370,4370,4370,4370,0
|
|
20240829,181800,10845023830,4370,4370,4370,4370,0
|
|
20240829,181700,10845023830,4370,4370,4370,4370,0
|
|
20240829,181600,10845023830,4370,4370,4370,4370,0
|
|
20240829,181500,10845023830,4370,4370,4370,4370,0
|
|
20240829,181400,10845023830,4370,4370,4370,4370,0
|
|
20240829,181300,10845023830,4370,4370,4370,4370,0
|
|
20240829,181200,10845023830,4370,4370,4370,4370,0
|
|
20240829,181100,10845023830,4370,4370,4370,4370,0
|
|
20240829,181000,10845023830,4370,4370,4370,4370,0
|
|
20240829,180900,10845023830,4370,4370,4370,4370,0
|
|
20240829,180800,10845023830,4370,4370,4370,4370,0
|
|
20240829,180700,10845023830,4370,4370,4370,4370,0
|
|
20240829,180600,10845023830,4370,4370,4370,4370,0
|
|
20240829,180500,10845023830,4370,4370,4370,4370,0
|
|
20240829,180400,10845023830,4370,4370,4370,4370,0
|
|
20240829,180300,10845023830,4370,4370,4370,4370,0
|
|
20240829,180200,10845023830,4370,4370,4370,4370,0
|
|
20240829,180100,10845023830,4370,4370,4370,4370,0
|
|
20240829,180000,10845023830,4370,4370,4370,4370,0
|
|
20240829,175900,10845023830,4370,4370,4370,4370,0
|
|
20240829,175800,10845023830,4370,4370,4370,4370,0
|
|
20240829,175700,10845023830,4370,4370,4370,4370,0
|
|
20240829,175600,10845023830,4370,4370,4370,4370,0
|
|
20240829,175500,10845023830,4370,4370,4370,4370,0
|
|
20240829,175400,10845023830,4370,4370,4370,4370,0
|
|
20240829,175300,10845023830,4370,4370,4370,4370,0
|
|
20240829,175200,10845023830,4370,4370,4370,4370,0
|
|
20240829,175100,10845023830,4370,4370,4370,4370,0
|
|
20240829,175000,10845023830,4370,4370,4370,4370,86819
|
|
20240829,174900,10845023830,4370,4370,4370,4370,0
|
|
20240829,174800,10845023830,4370,4370,4370,4370,0
|
|
20240829,174700,10845023830,4370,4370,4370,4370,0
|
|
20240829,174600,10845023830,4370,4370,4370,4370,0
|
|
20240829,174500,10845023830,4370,4370,4370,4370,0
|
|
20240829,174400,10845023830,4370,4370,4370,4370,0
|
|
20240829,174300,10845023830,4370,4370,4370,4370,0
|
|
20240829,174200,10845023830,4370,4370,4370,4370,0
|
|
20240829,174100,10845023830,4370,4370,4370,4370,0
|
|
20240829,174000,10845023830,4370,4370,4370,4370,0
|
|
20240829,173900,10845023830,4370,4370,4370,4370,0
|
|
20240829,173800,10845023830,4370,4370,4370,4370,0
|
|
20240829,173700,10845023830,4370,4370,4370,4370,0
|
|
20240829,173600,10845023830,4370,4370,4370,4370,0
|
|
20240829,173500,10845023830,4370,4370,4370,4370,0
|
|
20240829,173400,10845023830,4370,4370,4370,4370,0
|
|
20240829,173300,10845023830,4370,4370,4370,4370,0
|
|
20240829,173200,10845023830,4370,4370,4370,4370,0
|
|
20240829,173100,10845023830,4370,4370,4370,4370,0
|
|
20240829,173000,10845023830,4370,4370,4370,4370,0
|
|
20240829,172900,10845023830,4370,4370,4370,4370,0
|
|
20240829,172800,10845023830,4370,4370,4370,4370,0
|
|
20240829,172700,10845023830,4370,4370,4370,4370,0
|
|
20240829,172600,10845023830,4370,4370,4370,4370,0
|
|
20240829,172500,10845023830,4370,4370,4370,4370,0
|
|
20240829,172400,10845023830,4370,4370,4370,4370,0
|
|
20240829,172300,10845023830,4370,4370,4370,4370,0
|
|
20240829,172200,10845023830,4370,4370,4370,4370,0
|
|
20240829,172100,10845023830,4370,4370,4370,4370,0
|
|
20240829,172000,10845023830,4370,4370,4370,4370,86819
|
|
20240829,171900,10845023830,4370,4370,4370,4370,0
|
|
20240829,171800,10845023830,4370,4370,4370,4370,0
|
|
20240829,171700,10845023830,4370,4370,4370,4370,0
|
|
20240829,171600,10845023830,4370,4370,4370,4370,0
|
|
20240829,171500,10845023830,4370,4370,4370,4370,0
|
|
20240829,171400,10845023830,4370,4370,4370,4370,0
|
|
20240829,171300,10845023830,4370,4370,4370,4370,0
|
|
20240829,171200,10845023830,4370,4370,4370,4370,0
|
|
20240829,171100,10845023830,4370,4370,4370,4370,0
|
|
20240829,171000,10845023830,4370,4370,4370,4370,0
|
|
20240829,170900,10845023830,4370,4370,4370,4370,0
|
|
20240829,170800,10845023830,4370,4370,4370,4370,0
|
|
20240829,170700,10845023830,4370,4370,4370,4370,0
|
|
20240829,170600,10845023830,4370,4370,4370,4370,0
|
|
20240829,170500,10845023830,4370,4370,4370,4370,0
|
|
20240829,170400,10845023830,4370,4370,4370,4370,0
|
|
20240829,170300,10845023830,4370,4370,4370,4370,0
|
|
20240829,170200,10845023830,4370,4370,4370,4370,0
|
|
20240829,170100,10845023830,4370,4370,4370,4370,0
|
|
20240829,170000,10845023830,4370,4370,4370,4370,0
|
|
20240829,165900,10845023830,4370,4370,4370,4370,0
|
|
20240829,165800,10845023830,4370,4370,4370,4370,0
|
|
20240829,165700,10845023830,4370,4370,4370,4370,0
|
|
20240829,165600,10845023830,4370,4370,4370,4370,0
|
|
20240829,165500,10845023830,4370,4370,4370,4370,0
|
|
20240829,165400,10845023830,4370,4370,4370,4370,0
|
|
20240829,165300,10845023830,4370,4370,4370,4370,0
|
|
20240829,165200,10845023830,4370,4370,4370,4370,0
|
|
20240829,165100,10845023830,4370,4370,4370,4370,0
|
|
20240829,165000,10845023830,4370,4370,4370,4370,86819
|
|
20240829,164900,10845023830,4370,4370,4370,4370,0
|
|
20240829,164800,10845023830,4370,4370,4370,4370,0
|
|
20240829,164700,10845023830,4370,4370,4370,4370,0
|
|
20240829,164600,10845023830,4370,4370,4370,4370,0
|
|
20240829,164500,10845023830,4370,4370,4370,4370,0
|
|
20240829,164400,10845023830,4370,4370,4370,4370,0
|
|
20240829,164300,10845023830,4370,4370,4370,4370,0
|
|
20240829,164200,10845023830,4370,4370,4370,4370,0
|
|
20240829,164100,10845023830,4370,4370,4370,4370,0
|
|
20240829,164000,10845023830,4370,4370,4370,4370,0
|
|
20240829,163900,10845023830,4370,4370,4370,4370,0
|
|
20240829,163800,10845023830,4370,4370,4370,4370,0
|
|
20240829,163700,10845023830,4370,4370,4370,4370,0
|
|
20240829,163600,10845023830,4370,4370,4370,4370,0
|
|
20240829,163500,10845023830,4370,4370,4370,4370,0
|
|
20240829,163400,10845023830,4370,4370,4370,4370,0
|
|
20240829,163300,10845023830,4370,4370,4370,4370,0
|
|
20240829,163200,10845023830,4370,4370,4370,4370,0
|
|
20240829,163100,10845023830,4370,4370,4370,4370,0
|
|
20240829,163000,10845023830,4370,4370,4370,4370,0
|
|
20240829,162900,10845023830,4370,4370,4370,4370,0
|
|
20240829,162800,10845023830,4370,4370,4370,4370,0
|
|
20240829,162700,10845023830,4370,4370,4370,4370,0
|
|
20240829,162600,10845023830,4370,4370,4370,4370,0
|
|
20240829,162500,10845023830,4370,4370,4370,4370,0
|
|
20240829,162400,10845023830,4370,4370,4370,4370,0
|
|
20240829,162300,10845023830,4370,4370,4370,4370,0
|
|
20240829,162200,10845023830,4370,4370,4370,4370,0
|
|
20240829,162100,10845023830,4370,4370,4370,4370,0
|
|
20240829,162000,10845023830,4370,4370,4370,4370,86819
|
|
20240829,161900,10845023830,4370,4370,4370,4370,0
|
|
20240829,161800,10845023830,4370,4370,4370,4370,0
|
|
20240829,161700,10845023830,4370,4370,4370,4370,0
|
|
20240829,161600,10845023830,4370,4370,4370,4370,0
|
|
20240829,161500,10845023830,4370,4370,4370,4370,0
|
|
20240829,161400,10845023830,4370,4370,4370,4370,0
|
|
20240829,161300,10845023830,4370,4370,4370,4370,0
|
|
20240829,161200,10845023830,4370,4370,4370,4370,0
|
|
20240829,161100,10845023830,4370,4370,4370,4370,0
|
|
20240829,161000,10845023830,4370,4370,4370,4370,0
|
|
20240829,160900,10845023830,4370,4370,4370,4370,0
|
|
20240829,160800,10845023830,4370,4370,4370,4370,0
|
|
20240829,160700,10845023830,4370,4370,4370,4370,0
|
|
20240829,160600,10845023830,4370,4370,4370,4370,0
|
|
20240829,160500,10845023830,4370,4370,4370,4370,0
|
|
20240829,160400,10845023830,4370,4370,4370,4370,0
|
|
20240829,160300,10845023830,4370,4370,4370,4370,0
|
|
20240829,160200,10845023830,4370,4370,4370,4370,0
|
|
20240829,160100,10845023830,4370,4370,4370,4370,0
|
|
20240829,160000,10845023830,4370,4370,4370,4370,0
|
|
20240829,155900,10845023830,4370,4370,4370,4370,0
|
|
20240829,155800,10845023830,4370,4370,4370,4370,0
|
|
20240829,155700,10845023830,4370,4370,4370,4370,0
|
|
20240829,155600,10845023830,4370,4370,4370,4370,0
|
|
20240829,155500,10845023830,4370,4370,4370,4370,0
|
|
20240829,155400,10845023830,4370,4370,4370,4370,0
|
|
20240829,155300,10845023830,4370,4370,4370,4370,0
|
|
20240829,155200,10845023830,4370,4370,4370,4370,0
|
|
20240829,155100,10845023830,4370,4370,4370,4370,0
|
|
20240829,155000,10845023830,4370,4370,4370,4370,86819
|
|
20240829,154900,10845023830,4370,4370,4370,4370,0
|
|
20240829,154800,10845023830,4370,4370,4370,4370,0
|
|
20240829,154700,10845023830,4370,4370,4370,4370,0
|
|
20240829,154600,10845023830,4370,4370,4370,4370,0
|
|
20240829,154500,10845023830,4370,4370,4370,4370,0
|
|
20240829,154400,10845023830,4370,4370,4370,4370,0
|
|
20240829,154300,10845023830,4370,4370,4370,4370,0
|
|
20240829,154200,10845023830,4370,4370,4370,4370,0
|
|
20240829,154100,10845023830,4370,4370,4370,4370,0
|
|
20240829,154000,10845023830,4370,4370,4370,4370,0
|
|
20240829,153900,10845023830,4370,4370,4370,4370,0
|
|
20240829,153800,10845023830,4370,4370,4370,4370,0
|
|
20240829,153700,10845023830,4370,4370,4370,4370,0
|
|
20240829,153600,10845023830,4370,4370,4370,4370,0
|
|
20240829,153500,10845023830,4370,4370,4370,4370,0
|
|
20240829,153400,10845023830,4370,4370,4370,4370,0
|
|
20240829,153300,10845023830,4370,4370,4370,4370,0
|
|
20240829,153200,10845023830,4370,4370,4370,4370,0
|
|
20240829,153100,10845023830,4370,4370,4370,4370,0
|
|
20240829,153000,10845023830,4370,4370,4370,4370,86819
|
|
20240829,152900,10465624800,4370,4370,4370,4370,0
|
|
20240829,152800,10465624800,4370,4370,4370,4370,0
|
|
20240829,152700,10465624800,4370,4370,4370,4370,0
|
|
20240829,152600,10465624800,4370,4370,4370,4370,0
|
|
20240829,152500,10465624800,4370,4370,4370,4370,0
|
|
20240829,152400,10465624800,4370,4370,4370,4370,0
|
|
20240829,152300,10465624800,4370,4370,4370,4370,0
|
|
20240829,152200,10465624800,4370,4370,4370,4370,0
|
|
20240829,152100,10465624800,4370,4370,4370,4370,0
|
|
20240829,152000,10465624800,4370,4370,4370,4370,0
|
|
20240829,151900,10465624800,4370,4360,4370,4355,7880
|
|
20240829,151800,10431277870,4355,4350,4360,4350,10464
|
|
20240829,151700,10385737155,4350,4365,4365,4350,14744
|
|
20240829,151600,10321528350,4365,4360,4365,4355,7281
|
|
20240829,151500,10289771555,4360,4355,4365,4355,6298
|
|
20240829,151400,10262313960,4360,4360,4365,4350,3769
|
|
20240829,151300,10245888890,4360,4345,4375,4345,16663
|
|
20240829,151200,10173283135,4345,4345,4360,4335,21736
|
|
20240829,151100,10078903395,4345,4350,4375,4335,42069
|
|
20240829,151000,9895963115,4350,4400,4405,4340,74201
|
|
20240829,150900,9571521030,4405,4415,4415,4400,36479
|
|
20240829,150800,9410848665,4420,4420,4420,4415,4878
|
|
20240829,150700,9389308375,4420,4425,4430,4420,2659
|
|
20240829,150600,9377546315,4430,4430,4435,4420,1654
|
|
20240829,150500,9370219085,4430,4430,4430,4425,498
|
|
20240829,150400,9368013445,4430,4425,4430,4425,712
|
|
20240829,150300,9364862595,4420,4415,4425,4415,1447
|
|
20240829,150200,9358467020,4415,4420,4420,4415,1308
|
|
20240829,150100,9352687310,4420,4415,4420,4410,4434
|
|
20240829,150000,9333113790,4420,4420,4420,4415,2302
|
|
20240829,145900,9322940455,4415,4415,4420,4415,3746
|
|
20240829,145800,9306391815,4415,4420,4420,4415,1682
|
|
20240829,145700,9298965655,4415,4410,4415,4410,2364
|
|
20240829,145600,9288535555,4415,4420,4420,4415,5035
|
|
20240829,145500,9266306025,4420,4420,4420,4415,2568
|
|
20240829,145400,9254959635,4415,4410,4420,4410,979
|
|
20240829,145300,9250635940,4410,4415,4420,4410,4954
|
|
20240829,145200,9228769105,4415,4410,4415,4410,5426
|
|
20240829,145100,9204830345,4410,4415,4420,4410,5746
|
|
20240829,145000,9179469235,4420,4415,4420,4415,835
|
|
20240829,144900,9175778630,4415,4415,4420,4410,4667
|
|
20240829,144800,9155178360,4415,4415,4415,4410,12971
|
|
20240829,144700,9097923390,4415,4420,4420,4415,6691
|
|
20240829,144600,9068349175,4420,4425,4425,4420,569
|
|
20240829,144500,9065831810,4425,4425,4425,4425,584
|
|
20240829,144400,9063247610,4420,4420,4425,4415,14900
|
|
20240829,144300,8997410830,4420,4420,4425,4420,768
|
|
20240829,144200,8994016220,4420,4430,4430,4420,5862
|
|
20240829,144100,8968096030,4425,4430,4430,4425,7180
|
|
20240829,144000,8936302825,4430,4435,4435,4430,703
|
|
20240829,143900,8933187165,4435,4430,4440,4430,2133
|
|
20240829,143800,8923735395,4435,4435,4435,4430,1310
|
|
20240829,143700,8917926660,4440,4440,4440,4430,931
|
|
20240829,143600,8913798045,4440,4435,4440,4435,4662
|
|
20240829,143500,8893121165,4440,4440,4445,4435,994
|
|
20240829,143400,8888708800,4440,4435,4445,4435,671
|
|
20240829,143300,8885731910,4430,4445,4445,4430,969
|
|
20240829,143200,8881436005,4445,4445,4445,4445,257
|
|
20240829,143100,8880293640,4445,4430,4450,4425,1278
|
|
20240829,143000,8874636815,4430,4425,4435,4425,2825
|
|
20240829,142900,8862124055,4425,4430,4435,4425,4973
|
|
20240829,142800,8840092080,4430,4430,4435,4430,3015
|
|
20240829,142700,8826722605,4435,4430,4440,4430,1187
|
|
20240829,142600,8821462100,4430,4430,4435,4430,238
|
|
20240829,142500,8820407575,4435,4420,4435,4415,2678
|
|
20240829,142400,8808576910,4420,4420,4425,4415,3507
|
|
20240829,142300,8793089990,4420,4425,4425,4415,6445
|
|
20240829,142200,8764614040,4425,4430,4430,4420,5713
|
|
20240829,142100,8739345720,4430,4425,4440,4425,4200
|
|
20240829,142000,8720743555,4425,4445,4445,4425,13392
|
|
20240829,141900,8661361780,4445,4450,4450,4445,1029
|
|
20240829,141800,8656787825,4445,4445,4445,4440,599
|
|
20240829,141700,8654127400,4455,4445,4455,4440,3159
|
|
20240829,141600,8640088320,4445,4450,4450,4445,3930
|
|
20240829,141500,8622619045,4450,4450,4450,4450,316
|
|
20240829,141400,8621212845,4455,4445,4455,4445,713
|
|
20240829,141300,8618040780,4445,4450,4450,4445,2160
|
|
20240829,141200,8608439050,4440,4455,4455,4440,3190
|
|
20240829,141100,8594252745,4450,4450,4450,4450,1244
|
|
20240829,141000,8588716945,4455,4470,4470,4455,8652
|
|
20240829,140900,8550134905,4470,4470,4470,4465,2639
|
|
20240829,140800,8538340680,4470,4470,4470,4470,898
|
|
20240829,140700,8534326620,4470,4465,4470,4465,435
|
|
20240829,140600,8532382205,4470,4465,4470,4465,1601
|
|
20240829,140500,8525228240,4470,4470,4470,4470,189
|
|
20240829,140400,8524383410,4470,4470,4470,4470,266
|
|
20240829,140300,8523194390,4470,4470,4470,4470,703
|
|
20240829,140200,8520051980,4465,4465,4470,4465,165
|
|
20240829,140100,8519315235,4465,4470,4470,4465,232
|
|
20240829,140000,8518278700,4470,4470,4470,4465,414
|
|
20240829,135900,8516428165,4470,4470,4475,4470,2160
|
|
20240829,135800,8506772915,4475,4465,4475,4460,1680
|
|
20240829,135700,8499262745,4465,4465,4465,4465,320
|
|
20240829,135600,8497833945,4470,4465,4470,4460,127
|
|
20240829,135500,8497266590,4460,4460,4460,4460,40
|
|
20240829,135400,8497088190,4460,4460,4460,4460,146
|
|
20240829,135300,8496437030,4460,4465,4465,4460,2252
|
|
20240829,135200,8486389750,4465,4465,4465,4460,1642
|
|
20240829,135100,8479061400,4470,4470,4470,4460,1051
|
|
20240829,135000,8474364930,4470,4465,4470,4460,360
|
|
20240829,134900,8472758295,4460,4470,4470,4460,156
|
|
20240829,134800,8472061285,4470,4465,4470,4460,764
|
|
20240829,134700,8468650920,4470,4465,4470,4465,458
|
|
20240829,134600,8466604660,4465,4465,4465,4465,37
|
|
20240829,134500,8466439455,4465,4460,4470,4460,872
|
|
20240829,134400,8462546475,4455,4460,4460,4455,1573
|
|
20240829,134300,8455534655,4460,4470,4475,4460,3570
|
|
20240829,134200,8439591130,4470,4470,4470,4470,801
|
|
20240829,134100,8436010660,4470,4475,4475,4470,26
|
|
20240829,134000,8435894385,4475,4455,4475,4455,875
|
|
20240829,133900,8431991550,4455,4460,4460,4455,3098
|
|
20240829,133800,8418187925,4460,4470,4470,4460,704
|
|
20240829,133700,8415046745,4480,4475,4480,4470,1868
|
|
20240829,133600,8406687285,4475,4450,4475,4450,243
|
|
20240829,133500,8405600360,4450,4470,4470,4450,1576
|
|
20240829,133400,8398582300,4460,4445,4460,4445,1492
|
|
20240829,133300,8391943755,4450,4460,4460,4450,34
|
|
20240829,133200,8391792405,4445,4440,4445,4440,1177
|
|
20240829,133100,8386560715,4460,4455,4460,4440,4723
|
|
20240829,133000,8365548665,4455,4455,4455,4450,3676
|
|
20240829,132900,8349186400,4455,4455,4460,4455,4156
|
|
20240829,132800,8330670420,4460,4470,4470,4460,1280
|
|
20240829,132700,8324960875,4475,4475,4475,4475,224
|
|
20240829,132600,8323958475,4460,4470,4475,4460,3164
|
|
20240829,132500,8309833095,4470,4475,4475,4465,1612
|
|
20240829,132400,8302633435,4475,4465,4475,4465,1285
|
|
20240829,132300,8296895410,4470,4470,4480,4470,1497
|
|
20240829,132200,8290199930,4475,4465,4475,4465,1287
|
|
20240829,132100,8284448980,4470,4455,4470,4455,574
|
|
20240829,132000,8281886955,4455,4465,4465,4450,664
|
|
20240829,131900,8278928400,4455,4450,4455,4450,700
|
|
20240829,131800,8275812900,4445,4445,4450,4440,284
|
|
20240829,131700,8274550430,4440,4440,4445,4440,1360
|
|
20240829,131600,8268507025,4445,4440,4445,4440,295
|
|
20240829,131500,8267196865,4445,4430,4445,4430,11777
|
|
20240829,131400,8215024740,4430,4430,4445,4430,597
|
|
20240829,131300,8212377675,4430,4430,4430,4430,6400
|
|
20240829,131200,8184025675,4430,4435,4435,4425,1878
|
|
20240829,131100,8175708045,4435,4450,4450,4435,138
|
|
20240829,131000,8175095250,4430,4450,4450,4430,2255
|
|
20240829,130900,8165100370,4445,4445,4445,4445,93
|
|
20240829,130800,8164686985,4445,4435,4445,4430,1250
|
|
20240829,130700,8159139865,4440,4445,4445,4435,3382
|
|
20240829,130600,8144119245,4455,4460,4465,4450,3453
|
|
20240829,130500,8128735755,4460,4465,4465,4450,1389
|
|
20240829,130400,8122535380,4460,4450,4465,4450,2790
|
|
20240829,130300,8110099900,4450,4450,4450,4445,75
|
|
20240829,130200,8109766170,4450,4445,4455,4445,906
|
|
20240829,130100,8105735040,4445,4455,4455,4445,529
|
|
20240829,130000,8103382195,4455,4460,4465,4445,289
|
|
20240829,125900,8102093900,4455,4445,4455,4440,3075
|
|
20240829,125800,8088396200,4435,4440,4440,4425,8260
|
|
20240829,125700,8051754815,4435,4425,4435,4420,2708
|
|
20240829,125600,8039759620,4415,4420,4425,4415,4354
|
|
20240829,125500,8020530435,4420,4425,4435,4410,16165
|
|
20240829,125400,7949111435,4425,4420,4425,4420,8606
|
|
20240829,125300,7911071500,4425,4435,4435,4425,10247
|
|
20240829,125200,7865704260,4440,4440,4440,4435,2180
|
|
20240829,125100,7856031440,4440,4440,4445,4430,11170
|
|
20240829,125000,7806467640,4445,4440,4445,4435,1633
|
|
20240829,124900,7799217375,4440,4450,4450,4435,1362
|
|
20240829,124800,7793170445,4440,4440,4450,4440,4484
|
|
20240829,124700,7773252520,4445,4455,4455,4445,5397
|
|
20240829,124600,7749253305,4455,4460,4465,4450,674
|
|
20240829,124500,7746251410,4460,4460,4465,4460,921
|
|
20240829,124400,7742140910,4465,4460,4465,4460,737
|
|
20240829,124300,7738851775,4460,4460,4465,4445,1868
|
|
20240829,124200,7730533205,4465,4450,4465,4445,4434
|
|
20240829,124100,7710788335,4450,4440,4450,4440,7498
|
|
20240829,124000,7677443370,4440,4440,4445,4435,725
|
|
20240829,123900,7674223560,4445,4445,4445,4435,2465
|
|
20240829,123800,7663278900,4445,4445,4450,4445,1228
|
|
20240829,123700,7657817940,4435,4440,4445,4425,7468
|
|
20240829,123600,7624709975,4440,4450,4450,4440,5906
|
|
20240829,123500,7598465070,4455,4455,4455,4450,1584
|
|
20240829,123400,7591415765,4455,4465,4465,4450,2198
|
|
20240829,123300,7581633460,4455,4460,4470,4450,2216
|
|
20240829,123200,7571755935,4470,4450,4470,4445,3454
|
|
20240829,123100,7556386590,4470,4460,4470,4440,22827
|
|
20240829,123000,7454836975,4460,4475,4480,4460,4209
|
|
20240829,122900,7436040175,4475,4480,4480,4475,477
|
|
20240829,122800,7433903315,4480,4480,4480,4480,784
|
|
20240829,122700,7430390995,4480,4465,4480,4465,2672
|
|
20240829,122600,7418456140,4480,4465,4485,4460,492
|
|
20240829,122500,7416257015,4475,4485,4485,4455,23580
|
|
20240829,122400,7310952225,4485,4490,4495,4485,2460
|
|
20240829,122300,7299911765,4490,4495,4495,4480,6223
|
|
20240829,122200,7271994200,4500,4485,4500,4485,4612
|
|
20240829,122100,7251287200,4500,4500,4505,4480,2463
|
|
20240829,122000,7240218890,4510,4550,4550,4465,104587
|
|
20240829,121900,6770760705,4535,4535,4540,4535,1069
|
|
20240829,121800,6765912430,4535,4545,4555,4535,941
|
|
20240829,121700,6761641050,4540,4540,4555,4540,1316
|
|
20240829,121600,6755666260,4550,4540,4555,4540,487
|
|
20240829,121500,6753448405,4540,4540,4555,4540,1695
|
|
20240829,121400,6745745010,4555,4545,4555,4535,4594
|
|
20240829,121300,6724892590,4555,4555,4555,4545,143
|
|
20240829,121200,6724241390,4550,4550,4550,4540,5097
|
|
20240829,121100,6701086510,4555,4550,4555,4545,361
|
|
20240829,121000,6699444440,4555,4550,4555,4545,3203
|
|
20240829,120900,6684879295,4550,4550,4555,4550,66
|
|
20240829,120800,6684578945,4550,4560,4560,4550,5849
|
|
20240829,120700,6657952750,4560,4555,4560,4555,336
|
|
20240829,120600,6656422220,4555,4565,4575,4555,4004
|
|
20240829,120500,6638171260,4555,4565,4565,4555,1020
|
|
20240829,120400,6633521815,4565,4565,4565,4565,150
|
|
20240829,120300,6632837065,4565,4560,4565,4560,81
|
|
20240829,120200,6632467665,4560,4565,4565,4560,1010
|
|
20240829,120100,6627862055,4565,4560,4565,4560,331
|
|
20240829,120000,6626352685,4555,4560,4560,4555,2912
|
|
20240829,115900,6613076330,4560,4565,4565,4560,1506
|
|
20240829,115800,6606208955,4570,4570,4570,4570,71
|
|
20240829,115700,6605884485,4570,4560,4570,4555,5012
|
|
20240829,115600,6583029940,4560,4565,4570,4560,707
|
|
20240829,115500,6579805555,4565,4570,4570,4560,4148
|
|
20240829,115400,6560870540,4570,4570,4570,4570,1196
|
|
20240829,115300,6555404820,4570,4575,4575,4570,237
|
|
20240829,115200,6554321690,4575,4570,4575,4570,2989
|
|
20240829,115100,6540659870,4570,4575,4575,4570,1167
|
|
20240829,115000,6535326580,4575,4575,4575,4570,825
|
|
20240829,114900,6531552330,4580,4580,4580,4580,123
|
|
20240829,114800,6530988990,4580,4580,4580,4580,1447
|
|
20240829,114700,6524361730,4590,4585,4590,4585,497
|
|
20240829,114600,6522081435,4585,4580,4585,4575,553
|
|
20240829,114500,6519551090,4585,4570,4585,4570,1393
|
|
20240829,114400,6513178240,4570,4575,4585,4565,1683
|
|
20240829,114300,6505483225,4575,4575,4575,4575,922
|
|
20240829,114200,6501265075,4575,4590,4595,4575,6671
|
|
20240829,114100,6470691665,4590,4595,4595,4590,1480
|
|
20240829,114000,6463896590,4585,4575,4600,4575,12062
|
|
20240829,113900,6408599145,4575,4575,4575,4570,232
|
|
20240829,113800,6407538250,4575,4570,4575,4570,362
|
|
20240829,113700,6405883305,4565,4565,4570,4565,305
|
|
20240829,113600,6404490975,4565,4565,4565,4565,6433
|
|
20240829,113500,6375124330,4560,4565,4565,4560,653
|
|
20240829,113400,6372146075,4565,4560,4565,4560,2021
|
|
20240829,113300,6362922225,4560,4565,4565,4560,1245
|
|
20240829,113200,6357244500,4565,4565,4565,4560,2279
|
|
20240829,113100,6346848115,4565,4565,4565,4555,1559
|
|
20240829,113000,6339741320,4565,4560,4565,4555,394
|
|
20240829,112900,6337944685,4555,4555,4555,4555,634
|
|
20240829,112800,6335056815,4555,4560,4560,4555,1325
|
|
20240829,112700,6329018865,4560,4560,4560,4555,19
|
|
20240829,112600,6328932250,4560,4560,4560,4560,220
|
|
20240829,112500,6327929050,4560,4550,4560,4545,6661
|
|
20240829,112400,6297588485,4560,4545,4560,4545,1808
|
|
20240829,112300,6289366430,4540,4545,4545,4540,850
|
|
20240829,112200,6285503750,4545,4540,4545,4540,1953
|
|
20240829,112100,6276633030,4545,4545,4545,4540,5269
|
|
20240829,112000,6252686025,4545,4550,4550,4545,1105
|
|
20240829,111900,6247662305,4550,4555,4560,4550,416
|
|
20240829,111800,6245765755,4560,4560,4560,4560,2
|
|
20240829,111700,6245756635,4550,4550,4550,4550,433
|
|
20240829,111600,6243786485,4550,4545,4560,4545,1007
|
|
20240829,111500,6239204510,4545,4545,4550,4545,217
|
|
20240829,111400,6238218220,4540,4545,4545,4540,2419
|
|
20240829,111300,6227231175,4540,4535,4540,4535,1956
|
|
20240829,111200,6218358005,4535,4545,4545,4530,3609
|
|
20240829,111100,6201993550,4545,4530,4545,4530,2076
|
|
20240829,111000,6192582510,4530,4555,4555,4530,13609
|
|
20240829,110900,6130838320,4550,4555,4555,4545,4065
|
|
20240829,110800,6112344465,4550,4550,4555,4550,910
|
|
20240829,110700,6108200785,4550,4555,4555,4550,1964
|
|
20240829,110600,6099256000,4555,4555,4560,4550,1499
|
|
20240829,110500,6092428240,4555,4555,4560,4550,2274
|
|
20240829,110400,6082072200,4555,4550,4560,4550,2701
|
|
20240829,110300,6069782555,4550,4570,4570,4545,10779
|
|
20240829,110200,6020696280,4575,4575,4575,4570,1188
|
|
20240829,110100,6015261685,4575,4570,4575,4565,416
|
|
20240829,110000,6013360845,4570,4580,4580,4570,1712
|
|
20240829,105900,6005529335,4580,4585,4585,4580,1115
|
|
20240829,105800,6000418380,4585,4585,4590,4585,2472
|
|
20240829,105700,5989083760,4585,4575,4595,4575,12852
|
|
20240829,105600,5930138180,4575,4570,4575,4565,1163
|
|
20240829,105500,5924818735,4570,4565,4570,4555,4973
|
|
20240829,105400,5902150570,4565,4560,4565,4560,337
|
|
20240829,105300,5900613840,4560,4555,4560,4555,860
|
|
20240829,105200,5896694265,4555,4565,4565,4555,1158
|
|
20240829,105100,5891409705,4565,4555,4565,4555,768
|
|
20240829,105000,5887911330,4550,4555,4555,4540,1125
|
|
20240829,104900,5882798420,4555,4540,4555,4540,2117
|
|
20240829,104800,5873186485,4540,4550,4555,4540,4122
|
|
20240829,104700,5854450825,4550,4545,4550,4545,1402
|
|
20240829,104600,5848077195,4545,4550,4550,4540,253
|
|
20240829,104500,5846927860,4540,4545,4550,4540,1692
|
|
20240829,104400,5839243395,4545,4540,4545,4535,1005
|
|
20240829,104300,5834681455,4540,4550,4550,4540,6440
|
|
20240829,104200,5805433085,4550,4545,4555,4540,815
|
|
20240829,104100,5801726820,4555,4550,4555,4545,6765
|
|
20240829,104000,5770969245,4555,4570,4570,4555,6089
|
|
20240829,103900,5743224310,4570,4565,4570,4560,2546
|
|
20240829,103800,5731613370,4565,4575,4575,4565,4583
|
|
20240829,103700,5710678530,4575,4575,4580,4570,3237
|
|
20240829,103600,5695870990,4575,4580,4580,4575,3131
|
|
20240829,103500,5681546445,4580,4580,4580,4580,777
|
|
20240829,103400,5677987785,4580,4585,4585,4580,1076
|
|
20240829,103300,5673056705,4585,4580,4585,4580,2901
|
|
20240829,103200,5659765695,4580,4585,4585,4570,695
|
|
20240829,103100,5656583975,4585,4570,4600,4570,4164
|
|
20240829,103000,5637507180,4570,4565,4570,4560,3093
|
|
20240829,102900,5623396970,4565,4560,4570,4555,10787
|
|
20240829,102800,5574216500,4555,4570,4570,4555,893
|
|
20240829,102700,5570144795,4555,4570,4570,4555,4719
|
|
20240829,102600,5548624310,4555,4555,4560,4550,4669
|
|
20240829,102500,5527373875,4555,4570,4575,4555,5355
|
|
20240829,102400,5502964905,4575,4575,4575,4570,2722
|
|
20240829,102300,5490518990,4575,4565,4575,4555,1717
|
|
20240829,102200,5482684575,4565,4560,4565,4555,9712
|
|
20240829,102100,5438426015,4555,4575,4575,4555,20405
|
|
20240829,102000,5345329720,4575,4600,4620,4570,49297
|
|
20240829,101900,5118520405,4600,4595,4600,4590,5485
|
|
20240829,101800,5093314250,4595,4595,4600,4595,5203
|
|
20240829,101700,5069401355,4600,4590,4600,4590,5335
|
|
20240829,101600,5044891820,4590,4590,4595,4585,3652
|
|
20240829,101500,5028130990,4585,4585,4595,4580,8558
|
|
20240829,101400,4988850830,4585,4595,4595,4585,2506
|
|
20240829,101300,4977347640,4595,4590,4595,4585,10192
|
|
20240829,101200,4930526990,4590,4585,4595,4585,7032
|
|
20240829,101100,4898249560,4585,4570,4585,4570,3069
|
|
20240829,101000,4884205775,4570,4570,4575,4565,4721
|
|
20240829,100900,4862644115,4570,4570,4580,4565,4673
|
|
20240829,100800,4841291770,4580,4580,4580,4565,12001
|
|
20240829,100700,4786436035,4575,4580,4580,4570,2491
|
|
20240829,100600,4775043640,4580,4580,4585,4570,10069
|
|
20240829,100500,4728952150,4580,4585,4590,4580,7226
|
|
20240829,100400,4695798245,4590,4570,4590,4570,18521
|
|
20240829,100300,4610917785,4575,4560,4580,4555,5637
|
|
20240829,100200,4585165655,4555,4580,4580,4555,18520
|
|
20240829,100100,4500522140,4580,4580,4585,4580,3815
|
|
20240829,100000,4483045225,4575,4580,4580,4575,7909
|
|
20240829,095900,4446822825,4580,4570,4580,4570,6115
|
|
20240829,095800,4418838230,4570,4565,4575,4565,15345
|
|
20240829,095700,4348697740,4565,4555,4570,4550,11313
|
|
20240829,095600,4297109960,4555,4555,4555,4550,5735
|
|
20240829,095500,4271006345,4555,4550,4555,4550,6737
|
|
20240829,095400,4240322785,4555,4560,4565,4550,3592
|
|
20240829,095300,4223958620,4565,4565,4570,4555,7515
|
|
20240829,095200,4189658505,4565,4565,4570,4550,11820
|
|
20240829,095100,4135771475,4570,4565,4570,4565,10979
|
|
20240829,095000,4085631455,4565,4565,4575,4560,24163
|
|
20240829,094900,3975246710,4565,4560,4570,4550,9749
|
|
20240829,094800,3930796370,4565,4545,4570,4540,34249
|
|
20240829,094700,3774584725,4540,4535,4560,4535,37816
|
|
20240829,094600,3602471875,4535,4520,4535,4520,10192
|
|
20240829,094500,3556294540,4525,4520,4525,4505,8429
|
|
20240829,094400,3518244705,4525,4510,4530,4510,18598
|
|
20240829,094300,3434159100,4515,4520,4525,4500,10863
|
|
20240829,094200,3385144270,4525,4500,4525,4490,10853
|
|
20240829,094100,3336178715,4505,4490,4505,4485,5189
|
|
20240829,094000,3312844710,4490,4485,4490,4475,2434
|
|
20240829,093900,3301930410,4485,4460,4485,4460,1866
|
|
20240829,093800,3293585060,4460,4470,4475,4460,5281
|
|
20240829,093700,3270010375,4480,4480,4480,4480,208
|
|
20240829,093600,3269078535,4480,4490,4490,4475,6191
|
|
20240829,093500,3241316450,4490,4495,4495,4470,4213
|
|
20240829,093400,3222425780,4495,4480,4500,4465,16404
|
|
20240829,093300,3148744335,4475,4470,4480,4465,11057
|
|
20240829,093200,3099341775,4475,4470,4485,4465,6569
|
|
20240829,093100,3069970825,4465,4470,4470,4465,2861
|
|
20240829,093000,3057184365,4435,4455,4470,4435,7370
|
|
20240829,092900,3024312660,4460,4430,4460,4420,9341
|
|
20240829,092800,2982932570,4430,4435,4440,4430,4868
|
|
20240829,092700,2961340450,4435,4420,4435,4420,3241
|
|
20240829,092600,2946998165,4425,4435,4440,4420,5739
|
|
20240829,092500,2921590920,4435,4425,4450,4425,2557
|
|
20240829,092400,2910269610,4425,4440,4440,4420,13679
|
|
20240829,092300,2849675485,4440,4440,4450,4440,3074
|
|
20240829,092200,2836021405,4440,4445,4450,4440,9611
|
|
20240829,092100,2793311575,4445,4470,4475,4440,7188
|
|
20240829,092000,2761296495,4475,4465,4475,4460,3177
|
|
20240829,091900,2747108800,4465,4450,4480,4450,7035
|
|
20240829,091800,2715706845,4455,4485,4490,4450,24893
|
|
20240829,091700,2604403335,4485,4490,4495,4480,26449
|
|
20240829,091600,2485747435,4495,4510,4510,4495,8485
|
|
20240829,091500,2447546345,4510,4540,4540,4490,47798
|
|
20240829,091400,2231333785,4540,4410,4545,4410,98949
|
|
20240829,091300,1787060865,4415,4405,4415,4405,14341
|
|
20240829,091200,1723872705,4420,4440,4440,4405,22058
|
|
20240829,091100,1626436475,4440,4425,4440,4420,14757
|
|
20240829,091000,1561132800,4445,4425,4450,4420,15384
|
|
20240829,090900,1493050335,4445,4420,4455,4415,13064
|
|
20240829,090800,1435252380,4425,4455,4455,4420,20727
|
|
20240829,090700,1343443175,4440,4475,4480,4435,26035
|
|
20240829,090600,1227454220,4480,4470,4485,4465,18569
|
|
20240829,090500,1144335555,4470,4470,4475,4455,10839
|
|
20240829,090400,1095915585,4470,4420,4480,4420,45929
|
|
20240829,090300,891815020,4420,4415,4435,4405,21917
|
|
20240829,090200,794962755,4415,4415,4445,4400,22360
|
|
20240829,090100,696231380,4400,4395,4430,4390,37643
|
|
20240829,090000,530568260,4400,4405,4430,4400,120422
|