738 lines
36 KiB
CSV
738 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,211500,4963054345,4345,4345,4345,4345,33067
|
|
20240830,211400,4963054345,4345,4345,4345,4345,0
|
|
20240830,211300,4963054345,4345,4345,4345,4345,0
|
|
20240830,211200,4963054345,4345,4345,4345,4345,0
|
|
20240830,211100,4963054345,4345,4345,4345,4345,0
|
|
20240830,211000,4963054345,4345,4345,4345,4345,0
|
|
20240830,210900,4963054345,4345,4345,4345,4345,0
|
|
20240830,210800,4963054345,4345,4345,4345,4345,0
|
|
20240830,210700,4963054345,4345,4345,4345,4345,0
|
|
20240830,210600,4963054345,4345,4345,4345,4345,0
|
|
20240830,210500,4963054345,4345,4345,4345,4345,0
|
|
20240830,210400,4963054345,4345,4345,4345,4345,0
|
|
20240830,210300,4963054345,4345,4345,4345,4345,0
|
|
20240830,210200,4963054345,4345,4345,4345,4345,0
|
|
20240830,210100,4963054345,4345,4345,4345,4345,0
|
|
20240830,210000,4963054345,4345,4345,4345,4345,0
|
|
20240830,205900,4963054345,4345,4345,4345,4345,0
|
|
20240830,205800,4963054345,4345,4345,4345,4345,0
|
|
20240830,205700,4963054345,4345,4345,4345,4345,0
|
|
20240830,205600,4963054345,4345,4345,4345,4345,0
|
|
20240830,205500,4963054345,4345,4345,4345,4345,0
|
|
20240830,205400,4963054345,4345,4345,4345,4345,0
|
|
20240830,205300,4963054345,4345,4345,4345,4345,0
|
|
20240830,205200,4963054345,4345,4345,4345,4345,0
|
|
20240830,205100,4963054345,4345,4345,4345,4345,0
|
|
20240830,205000,4963054345,4345,4345,4345,4345,0
|
|
20240830,204900,4963054345,4345,4345,4345,4345,0
|
|
20240830,204800,4963054345,4345,4345,4345,4345,0
|
|
20240830,204700,4963054345,4345,4345,4345,4345,0
|
|
20240830,204600,4963054345,4345,4345,4345,4345,0
|
|
20240830,204500,4963054345,4345,4345,4345,4345,33067
|
|
20240830,204400,4963054345,4345,4345,4345,4345,0
|
|
20240830,204300,4963054345,4345,4345,4345,4345,0
|
|
20240830,204200,4963054345,4345,4345,4345,4345,0
|
|
20240830,204100,4963054345,4345,4345,4345,4345,0
|
|
20240830,204000,4963054345,4345,4345,4345,4345,0
|
|
20240830,203900,4963054345,4345,4345,4345,4345,0
|
|
20240830,203800,4963054345,4345,4345,4345,4345,0
|
|
20240830,203700,4963054345,4345,4345,4345,4345,0
|
|
20240830,203600,4963054345,4345,4345,4345,4345,0
|
|
20240830,203500,4963054345,4345,4345,4345,4345,0
|
|
20240830,203400,4963054345,4345,4345,4345,4345,0
|
|
20240830,203300,4963054345,4345,4345,4345,4345,0
|
|
20240830,203200,4963054345,4345,4345,4345,4345,0
|
|
20240830,203100,4963054345,4345,4345,4345,4345,0
|
|
20240830,203000,4963054345,4345,4345,4345,4345,0
|
|
20240830,202900,4963054345,4345,4345,4345,4345,0
|
|
20240830,202800,4963054345,4345,4345,4345,4345,0
|
|
20240830,202700,4963054345,4345,4345,4345,4345,0
|
|
20240830,202600,4963054345,4345,4345,4345,4345,0
|
|
20240830,202500,4963054345,4345,4345,4345,4345,0
|
|
20240830,202400,4963054345,4345,4345,4345,4345,0
|
|
20240830,202300,4963054345,4345,4345,4345,4345,0
|
|
20240830,202200,4963054345,4345,4345,4345,4345,0
|
|
20240830,202100,4963054345,4345,4345,4345,4345,0
|
|
20240830,202000,4963054345,4345,4345,4345,4345,0
|
|
20240830,201900,4963054345,4345,4345,4345,4345,0
|
|
20240830,201800,4963054345,4345,4345,4345,4345,0
|
|
20240830,201700,4963054345,4345,4345,4345,4345,0
|
|
20240830,201600,4963054345,4345,4345,4345,4345,0
|
|
20240830,201500,4963054345,4345,4345,4345,4345,33067
|
|
20240830,201400,4963054345,4345,4345,4345,4345,0
|
|
20240830,201300,4963054345,4345,4345,4345,4345,0
|
|
20240830,201200,4963054345,4345,4345,4345,4345,0
|
|
20240830,201100,4963054345,4345,4345,4345,4345,0
|
|
20240830,201000,4963054345,4345,4345,4345,4345,0
|
|
20240830,200900,4963054345,4345,4345,4345,4345,0
|
|
20240830,200800,4963054345,4345,4345,4345,4345,0
|
|
20240830,200700,4963054345,4345,4345,4345,4345,0
|
|
20240830,200600,4963054345,4345,4345,4345,4345,0
|
|
20240830,200500,4963054345,4345,4345,4345,4345,0
|
|
20240830,200400,4963054345,4345,4345,4345,4345,0
|
|
20240830,200300,4963054345,4345,4345,4345,4345,0
|
|
20240830,200200,4963054345,4345,4345,4345,4345,0
|
|
20240830,200100,4963054345,4345,4345,4345,4345,0
|
|
20240830,200000,4963054345,4345,4345,4345,4345,0
|
|
20240830,195900,4963054345,4345,4345,4345,4345,0
|
|
20240830,195800,4963054345,4345,4345,4345,4345,0
|
|
20240830,195700,4963054345,4345,4345,4345,4345,0
|
|
20240830,195600,4963054345,4345,4345,4345,4345,0
|
|
20240830,195500,4963054345,4345,4345,4345,4345,0
|
|
20240830,195400,4963054345,4345,4345,4345,4345,0
|
|
20240830,195300,4963054345,4345,4345,4345,4345,0
|
|
20240830,195200,4963054345,4345,4345,4345,4345,0
|
|
20240830,195100,4963054345,4345,4345,4345,4345,0
|
|
20240830,195000,4963054345,4345,4345,4345,4345,0
|
|
20240830,194900,4963054345,4345,4345,4345,4345,0
|
|
20240830,194800,4963054345,4345,4345,4345,4345,0
|
|
20240830,194700,4963054345,4345,4345,4345,4345,0
|
|
20240830,194600,4963054345,4345,4345,4345,4345,0
|
|
20240830,194500,4963054345,4345,4345,4345,4345,33067
|
|
20240830,194400,4963054345,4345,4345,4345,4345,0
|
|
20240830,194300,4963054345,4345,4345,4345,4345,0
|
|
20240830,194200,4963054345,4345,4345,4345,4345,0
|
|
20240830,194100,4963054345,4345,4345,4345,4345,0
|
|
20240830,194000,4963054345,4345,4345,4345,4345,0
|
|
20240830,193900,4963054345,4345,4345,4345,4345,0
|
|
20240830,193800,4963054345,4345,4345,4345,4345,0
|
|
20240830,193700,4963054345,4345,4345,4345,4345,0
|
|
20240830,193600,4963054345,4345,4345,4345,4345,0
|
|
20240830,193500,4963054345,4345,4345,4345,4345,0
|
|
20240830,193400,4963054345,4345,4345,4345,4345,0
|
|
20240830,193300,4963054345,4345,4345,4345,4345,0
|
|
20240830,193200,4963054345,4345,4345,4345,4345,0
|
|
20240830,193100,4963054345,4345,4345,4345,4345,0
|
|
20240830,193000,4963054345,4345,4345,4345,4345,0
|
|
20240830,192900,4963054345,4345,4345,4345,4345,0
|
|
20240830,192800,4963054345,4345,4345,4345,4345,0
|
|
20240830,192700,4963054345,4345,4345,4345,4345,0
|
|
20240830,192600,4963054345,4345,4345,4345,4345,0
|
|
20240830,192500,4963054345,4345,4345,4345,4345,0
|
|
20240830,192400,4963054345,4345,4345,4345,4345,0
|
|
20240830,192300,4963054345,4345,4345,4345,4345,0
|
|
20240830,192200,4963054345,4345,4345,4345,4345,0
|
|
20240830,192100,4963054345,4345,4345,4345,4345,0
|
|
20240830,192000,4963054345,4345,4345,4345,4345,0
|
|
20240830,191900,4963054345,4345,4345,4345,4345,0
|
|
20240830,191800,4963054345,4345,4345,4345,4345,0
|
|
20240830,191700,4963054345,4345,4345,4345,4345,0
|
|
20240830,191600,4963054345,4345,4345,4345,4345,0
|
|
20240830,191500,4963054345,4345,4345,4345,4345,33067
|
|
20240830,191400,4963054345,4345,4345,4345,4345,0
|
|
20240830,191300,4963054345,4345,4345,4345,4345,0
|
|
20240830,191200,4963054345,4345,4345,4345,4345,0
|
|
20240830,191100,4963054345,4345,4345,4345,4345,0
|
|
20240830,191000,4963054345,4345,4345,4345,4345,0
|
|
20240830,190900,4963054345,4345,4345,4345,4345,0
|
|
20240830,190800,4963054345,4345,4345,4345,4345,0
|
|
20240830,190700,4963054345,4345,4345,4345,4345,0
|
|
20240830,190600,4963054345,4345,4345,4345,4345,0
|
|
20240830,190500,4963054345,4345,4345,4345,4345,0
|
|
20240830,190400,4963054345,4345,4345,4345,4345,0
|
|
20240830,190300,4963054345,4345,4345,4345,4345,0
|
|
20240830,190200,4963054345,4345,4345,4345,4345,0
|
|
20240830,190100,4963054345,4345,4345,4345,4345,0
|
|
20240830,190000,4963054345,4345,4345,4345,4345,0
|
|
20240830,185900,4963054345,4345,4345,4345,4345,0
|
|
20240830,185800,4963054345,4345,4345,4345,4345,0
|
|
20240830,185700,4963054345,4345,4345,4345,4345,0
|
|
20240830,185600,4963054345,4345,4345,4345,4345,0
|
|
20240830,185500,4963054345,4345,4345,4345,4345,0
|
|
20240830,185400,4963054345,4345,4345,4345,4345,0
|
|
20240830,185300,4963054345,4345,4345,4345,4345,0
|
|
20240830,185200,4963054345,4345,4345,4345,4345,0
|
|
20240830,185100,4963054345,4345,4345,4345,4345,0
|
|
20240830,185000,4963054345,4345,4345,4345,4345,0
|
|
20240830,184900,4963054345,4345,4345,4345,4345,0
|
|
20240830,184800,4963054345,4345,4345,4345,4345,0
|
|
20240830,184700,4963054345,4345,4345,4345,4345,0
|
|
20240830,184600,4963054345,4345,4345,4345,4345,0
|
|
20240830,184500,4963054345,4345,4345,4345,4345,33067
|
|
20240830,184400,4963054345,4345,4345,4345,4345,0
|
|
20240830,184300,4963054345,4345,4345,4345,4345,0
|
|
20240830,184200,4963054345,4345,4345,4345,4345,0
|
|
20240830,184100,4963054345,4345,4345,4345,4345,0
|
|
20240830,184000,4963054345,4345,4345,4345,4345,0
|
|
20240830,183900,4963054345,4345,4345,4345,4345,0
|
|
20240830,183800,4963054345,4345,4345,4345,4345,0
|
|
20240830,183700,4963054345,4345,4345,4345,4345,0
|
|
20240830,183600,4963054345,4345,4345,4345,4345,0
|
|
20240830,183500,4963054345,4345,4345,4345,4345,0
|
|
20240830,183400,4963054345,4345,4345,4345,4345,0
|
|
20240830,183300,4963054345,4345,4345,4345,4345,0
|
|
20240830,183200,4963054345,4345,4345,4345,4345,0
|
|
20240830,183100,4963054345,4345,4345,4345,4345,0
|
|
20240830,183000,4963054345,4345,4345,4345,4345,0
|
|
20240830,182900,4963054345,4345,4345,4345,4345,0
|
|
20240830,182800,4963054345,4345,4345,4345,4345,0
|
|
20240830,182700,4963054345,4345,4345,4345,4345,0
|
|
20240830,182600,4963054345,4345,4345,4345,4345,0
|
|
20240830,182500,4963054345,4345,4345,4345,4345,0
|
|
20240830,182400,4963054345,4345,4345,4345,4345,0
|
|
20240830,182300,4963054345,4345,4345,4345,4345,0
|
|
20240830,182200,4963054345,4345,4345,4345,4345,0
|
|
20240830,182100,4963054345,4345,4345,4345,4345,0
|
|
20240830,182000,4963054345,4345,4345,4345,4345,0
|
|
20240830,181900,4963054345,4345,4345,4345,4345,0
|
|
20240830,181800,4963054345,4345,4345,4345,4345,0
|
|
20240830,181700,4963054345,4345,4345,4345,4345,0
|
|
20240830,181600,4963054345,4345,4345,4345,4345,0
|
|
20240830,181500,4963054345,4345,4345,4345,4345,33067
|
|
20240830,181400,4963054345,4345,4345,4345,4345,0
|
|
20240830,181300,4963054345,4345,4345,4345,4345,0
|
|
20240830,181200,4963054345,4345,4345,4345,4345,0
|
|
20240830,181100,4963054345,4345,4345,4345,4345,0
|
|
20240830,181000,4963054345,4345,4345,4345,4345,0
|
|
20240830,180900,4963054345,4345,4345,4345,4345,0
|
|
20240830,180800,4963054345,4345,4345,4345,4345,0
|
|
20240830,180700,4963054345,4345,4345,4345,4345,0
|
|
20240830,180600,4963054345,4345,4345,4345,4345,0
|
|
20240830,180500,4963054345,4345,4345,4345,4345,0
|
|
20240830,180400,4963054345,4345,4345,4345,4345,0
|
|
20240830,180300,4963054345,4345,4345,4345,4345,0
|
|
20240830,180200,4963054345,4345,4345,4345,4345,0
|
|
20240830,180100,4963054345,4345,4345,4345,4345,0
|
|
20240830,180000,4963054345,4345,4345,4345,4345,0
|
|
20240830,175900,4963054345,4345,4345,4345,4345,0
|
|
20240830,175800,4963054345,4345,4345,4345,4345,0
|
|
20240830,175700,4963054345,4345,4345,4345,4345,0
|
|
20240830,175600,4963054345,4345,4345,4345,4345,0
|
|
20240830,175500,4963054345,4345,4345,4345,4345,0
|
|
20240830,175400,4963054345,4345,4345,4345,4345,0
|
|
20240830,175300,4963054345,4345,4345,4345,4345,0
|
|
20240830,175200,4963054345,4345,4345,4345,4345,0
|
|
20240830,175100,4963054345,4345,4345,4345,4345,0
|
|
20240830,175000,4963054345,4345,4345,4345,4345,0
|
|
20240830,174900,4963054345,4345,4345,4345,4345,0
|
|
20240830,174800,4963054345,4345,4345,4345,4345,0
|
|
20240830,174700,4963054345,4345,4345,4345,4345,0
|
|
20240830,174600,4963054345,4345,4345,4345,4345,0
|
|
20240830,174500,4963054345,4345,4345,4345,4345,33067
|
|
20240830,174400,4963054345,4345,4345,4345,4345,0
|
|
20240830,174300,4963054345,4345,4345,4345,4345,0
|
|
20240830,174200,4963054345,4345,4345,4345,4345,0
|
|
20240830,174100,4963054345,4345,4345,4345,4345,0
|
|
20240830,174000,4963054345,4345,4345,4345,4345,0
|
|
20240830,173900,4963054345,4345,4345,4345,4345,0
|
|
20240830,173800,4963054345,4345,4345,4345,4345,0
|
|
20240830,173700,4963054345,4345,4345,4345,4345,0
|
|
20240830,173600,4963054345,4345,4345,4345,4345,0
|
|
20240830,173500,4963054345,4345,4345,4345,4345,0
|
|
20240830,173400,4963054345,4345,4345,4345,4345,0
|
|
20240830,173300,4963054345,4345,4345,4345,4345,0
|
|
20240830,173200,4963054345,4345,4345,4345,4345,0
|
|
20240830,173100,4963054345,4345,4345,4345,4345,0
|
|
20240830,173000,4963054345,4345,4345,4345,4345,0
|
|
20240830,172900,4963054345,4345,4345,4345,4345,0
|
|
20240830,172800,4963054345,4345,4345,4345,4345,0
|
|
20240830,172700,4963054345,4345,4345,4345,4345,0
|
|
20240830,172600,4963054345,4345,4345,4345,4345,0
|
|
20240830,172500,4963054345,4345,4345,4345,4345,0
|
|
20240830,172400,4963054345,4345,4345,4345,4345,0
|
|
20240830,172300,4963054345,4345,4345,4345,4345,0
|
|
20240830,172200,4963054345,4345,4345,4345,4345,0
|
|
20240830,172100,4963054345,4345,4345,4345,4345,0
|
|
20240830,172000,4963054345,4345,4345,4345,4345,0
|
|
20240830,171900,4963054345,4345,4345,4345,4345,0
|
|
20240830,171800,4963054345,4345,4345,4345,4345,0
|
|
20240830,171700,4963054345,4345,4345,4345,4345,0
|
|
20240830,171600,4963054345,4345,4345,4345,4345,0
|
|
20240830,171500,4963054345,4345,4345,4345,4345,33067
|
|
20240830,171400,4963054345,4345,4345,4345,4345,0
|
|
20240830,171300,4963054345,4345,4345,4345,4345,0
|
|
20240830,171200,4963054345,4345,4345,4345,4345,0
|
|
20240830,171100,4963054345,4345,4345,4345,4345,0
|
|
20240830,171000,4963054345,4345,4345,4345,4345,0
|
|
20240830,170900,4963054345,4345,4345,4345,4345,0
|
|
20240830,170800,4963054345,4345,4345,4345,4345,0
|
|
20240830,170700,4963054345,4345,4345,4345,4345,0
|
|
20240830,170600,4963054345,4345,4345,4345,4345,0
|
|
20240830,170500,4963054345,4345,4345,4345,4345,0
|
|
20240830,170400,4963054345,4345,4345,4345,4345,0
|
|
20240830,170300,4963054345,4345,4345,4345,4345,0
|
|
20240830,170200,4963054345,4345,4345,4345,4345,0
|
|
20240830,170100,4963054345,4345,4345,4345,4345,0
|
|
20240830,170000,4963054345,4345,4345,4345,4345,0
|
|
20240830,165900,4963054345,4345,4345,4345,4345,0
|
|
20240830,165800,4963054345,4345,4345,4345,4345,0
|
|
20240830,165700,4963054345,4345,4345,4345,4345,0
|
|
20240830,165600,4963054345,4345,4345,4345,4345,0
|
|
20240830,165500,4963054345,4345,4345,4345,4345,0
|
|
20240830,165400,4963054345,4345,4345,4345,4345,0
|
|
20240830,165300,4963054345,4345,4345,4345,4345,0
|
|
20240830,165200,4963054345,4345,4345,4345,4345,0
|
|
20240830,165100,4963054345,4345,4345,4345,4345,0
|
|
20240830,165000,4963054345,4345,4345,4345,4345,0
|
|
20240830,164900,4963054345,4345,4345,4345,4345,0
|
|
20240830,164800,4963054345,4345,4345,4345,4345,0
|
|
20240830,164700,4963054345,4345,4345,4345,4345,0
|
|
20240830,164600,4963054345,4345,4345,4345,4345,0
|
|
20240830,164500,4963054345,4345,4345,4345,4345,33067
|
|
20240830,164400,4963054345,4345,4345,4345,4345,0
|
|
20240830,164300,4963054345,4345,4345,4345,4345,0
|
|
20240830,164200,4963054345,4345,4345,4345,4345,0
|
|
20240830,164100,4963054345,4345,4345,4345,4345,0
|
|
20240830,164000,4963054345,4345,4345,4345,4345,0
|
|
20240830,163900,4963054345,4345,4345,4345,4345,0
|
|
20240830,163800,4963054345,4345,4345,4345,4345,0
|
|
20240830,163700,4963054345,4345,4345,4345,4345,0
|
|
20240830,163600,4963054345,4345,4345,4345,4345,0
|
|
20240830,163500,4963054345,4345,4345,4345,4345,0
|
|
20240830,163400,4963054345,4345,4345,4345,4345,0
|
|
20240830,163300,4963054345,4345,4345,4345,4345,0
|
|
20240830,163200,4963054345,4345,4345,4345,4345,0
|
|
20240830,163100,4963054345,4345,4345,4345,4345,0
|
|
20240830,163000,4963054345,4345,4345,4345,4345,0
|
|
20240830,162900,4963054345,4345,4345,4345,4345,0
|
|
20240830,162800,4963054345,4345,4345,4345,4345,0
|
|
20240830,162700,4963054345,4345,4345,4345,4345,0
|
|
20240830,162600,4963054345,4345,4345,4345,4345,0
|
|
20240830,162500,4963054345,4345,4345,4345,4345,0
|
|
20240830,162400,4963054345,4345,4345,4345,4345,0
|
|
20240830,162300,4963054345,4345,4345,4345,4345,0
|
|
20240830,162200,4963054345,4345,4345,4345,4345,0
|
|
20240830,162100,4963054345,4345,4345,4345,4345,0
|
|
20240830,162000,4963054345,4345,4345,4345,4345,0
|
|
20240830,161900,4963054345,4345,4345,4345,4345,0
|
|
20240830,161800,4963054345,4345,4345,4345,4345,0
|
|
20240830,161700,4963054345,4345,4345,4345,4345,0
|
|
20240830,161600,4963054345,4345,4345,4345,4345,0
|
|
20240830,161500,4963054345,4345,4345,4345,4345,33067
|
|
20240830,161400,4963054345,4345,4345,4345,4345,0
|
|
20240830,161300,4963054345,4345,4345,4345,4345,0
|
|
20240830,161200,4963054345,4345,4345,4345,4345,0
|
|
20240830,161100,4963054345,4345,4345,4345,4345,0
|
|
20240830,161000,4963054345,4345,4345,4345,4345,0
|
|
20240830,160900,4963054345,4345,4345,4345,4345,0
|
|
20240830,160800,4963054345,4345,4345,4345,4345,0
|
|
20240830,160700,4963054345,4345,4345,4345,4345,0
|
|
20240830,160600,4963054345,4345,4345,4345,4345,0
|
|
20240830,160500,4963054345,4345,4345,4345,4345,0
|
|
20240830,160400,4963054345,4345,4345,4345,4345,0
|
|
20240830,160300,4963054345,4345,4345,4345,4345,0
|
|
20240830,160200,4963054345,4345,4345,4345,4345,0
|
|
20240830,160100,4963054345,4345,4345,4345,4345,0
|
|
20240830,160000,4963054345,4345,4345,4345,4345,0
|
|
20240830,155900,4963054345,4345,4345,4345,4345,0
|
|
20240830,155800,4963054345,4345,4345,4345,4345,0
|
|
20240830,155700,4963054345,4345,4345,4345,4345,0
|
|
20240830,155600,4963054345,4345,4345,4345,4345,0
|
|
20240830,155500,4963054345,4345,4345,4345,4345,0
|
|
20240830,155400,4963054345,4345,4345,4345,4345,0
|
|
20240830,155300,4963054345,4345,4345,4345,4345,0
|
|
20240830,155200,4963054345,4345,4345,4345,4345,0
|
|
20240830,155100,4963054345,4345,4345,4345,4345,0
|
|
20240830,155000,4963054345,4345,4345,4345,4345,0
|
|
20240830,154900,4963054345,4345,4345,4345,4345,0
|
|
20240830,154800,4963054345,4345,4345,4345,4345,0
|
|
20240830,154700,4963054345,4345,4345,4345,4345,0
|
|
20240830,154600,4963054345,4345,4345,4345,4345,0
|
|
20240830,154500,4963054345,4345,4345,4345,4345,33067
|
|
20240830,154400,4963054345,4345,4345,4345,4345,0
|
|
20240830,154300,4963054345,4345,4345,4345,4345,0
|
|
20240830,154200,4963054345,4345,4345,4345,4345,0
|
|
20240830,154100,4963054345,4345,4345,4345,4345,0
|
|
20240830,154000,4963054345,4345,4345,4345,4345,0
|
|
20240830,153900,4963054345,4345,4345,4345,4345,0
|
|
20240830,153800,4963054345,4345,4345,4345,4345,0
|
|
20240830,153700,4963054345,4345,4345,4345,4345,0
|
|
20240830,153600,4963054345,4345,4345,4345,4345,0
|
|
20240830,153500,4963054345,4345,4345,4345,4345,0
|
|
20240830,153400,4963054345,4345,4345,4345,4345,0
|
|
20240830,153300,4963054345,4345,4345,4345,4345,0
|
|
20240830,153200,4963054345,4345,4345,4345,4345,0
|
|
20240830,153100,4963054345,4345,4345,4345,4345,0
|
|
20240830,153000,4963054345,4345,4345,4345,4345,33067
|
|
20240830,152900,4819378230,4345,4345,4345,4345,0
|
|
20240830,152800,4819378230,4345,4345,4345,4345,0
|
|
20240830,152700,4819378230,4345,4345,4345,4345,0
|
|
20240830,152600,4819378230,4345,4345,4345,4345,0
|
|
20240830,152500,4819378230,4345,4345,4345,4345,0
|
|
20240830,152400,4819378230,4345,4345,4345,4345,0
|
|
20240830,152300,4819378230,4345,4345,4345,4345,0
|
|
20240830,152200,4819378230,4345,4345,4345,4345,0
|
|
20240830,152100,4819378230,4345,4345,4345,4345,0
|
|
20240830,152000,4819378230,4345,4345,4345,4345,0
|
|
20240830,151900,4819378230,4345,4345,4355,4340,4038
|
|
20240830,151800,4801837925,4350,4360,4365,4340,31114
|
|
20240830,151700,4666585705,4365,4345,4370,4340,12115
|
|
20240830,151600,4613836395,4345,4335,4345,4330,11197
|
|
20240830,151500,4565284445,4330,4340,4340,4325,1797
|
|
20240830,151400,4557504320,4335,4320,4335,4320,6778
|
|
20240830,151300,4528163735,4325,4330,4330,4320,5589
|
|
20240830,151200,4503990720,4330,4330,4330,4325,8056
|
|
20240830,151100,4469133540,4330,4335,4335,4325,3792
|
|
20240830,151000,4452719045,4335,4335,4335,4330,12112
|
|
20240830,150900,4400260445,4335,4330,4335,4325,11129
|
|
20240830,150800,4352115510,4340,4335,4340,4330,21089
|
|
20240830,150700,4260782620,4330,4340,4340,4325,10019
|
|
20240830,150600,4217431160,4340,4340,4345,4325,13438
|
|
20240830,150500,4159274770,4340,4345,4345,4340,203
|
|
20240830,150400,4158393575,4340,4350,4350,4330,9602
|
|
20240830,150300,4116760725,4330,4360,4360,4330,26810
|
|
20240830,150200,4000369995,4360,4360,4360,4355,3370
|
|
20240830,150100,3985684790,4370,4370,4370,4370,150
|
|
20240830,150000,3985029290,4370,4370,4370,4365,2824
|
|
20240830,145900,3972699755,4365,4375,4375,4365,2455
|
|
20240830,145800,3961982280,4370,4355,4370,4355,1217
|
|
20240830,145700,3956665170,4355,4355,4360,4355,2198
|
|
20240830,145600,3947085620,4360,4365,4365,4355,4468
|
|
20240830,145500,3927605705,4360,4360,4370,4360,846
|
|
20240830,145400,3923914165,4365,4370,4370,4365,4126
|
|
20240830,145300,3905903625,4370,4375,4375,4365,1089
|
|
20240830,145200,3901149775,4375,4370,4375,4365,386
|
|
20240830,145100,3899462925,4370,4380,4380,4370,2566
|
|
20240830,145000,3888241360,4380,4375,4380,4375,1877
|
|
20240830,144900,3880028985,4375,4380,4380,4370,3599
|
|
20240830,144800,3864281790,4375,4380,4380,4375,821
|
|
20240830,144700,3860687265,4380,4380,4385,4380,217
|
|
20240830,144600,3859736755,4385,4390,4390,4375,9653
|
|
20240830,144500,3817439990,4395,4390,4395,4390,521
|
|
20240830,144400,3815152565,4395,4395,4395,4390,1960
|
|
20240830,144300,3806542355,4395,4400,4400,4385,5951
|
|
20240830,144200,3780402625,4400,4395,4400,4390,5501
|
|
20240830,144100,3756219290,4400,4375,4420,4370,38637
|
|
20240830,144000,3586595775,4375,4365,4375,4365,2561
|
|
20240830,143900,3575404170,4370,4370,4370,4365,662
|
|
20240830,143800,3572511275,4370,4370,4370,4365,3370
|
|
20240830,143700,3557790725,4370,4365,4370,4365,1358
|
|
20240830,143600,3551859055,4365,4370,4375,4365,5854
|
|
20240830,143500,3526280315,4375,4365,4375,4365,4830
|
|
20240830,143400,3505185710,4365,4345,4365,4340,4978
|
|
20240830,143300,3483504970,4355,4355,4355,4355,20
|
|
20240830,143200,3483417870,4355,4355,4355,4355,10
|
|
20240830,143100,3483374320,4340,4345,4345,4340,3476
|
|
20240830,143000,3468271200,4345,4355,4355,4345,3710
|
|
20240830,142900,3452136185,4350,4355,4360,4350,2235
|
|
20240830,142800,3442399980,4355,4365,4365,4355,3825
|
|
20240830,142700,3425723715,4360,4360,4360,4355,784
|
|
20240830,142600,3422306235,4365,4360,4365,4355,1740
|
|
20240830,142500,3414724330,4365,4365,4365,4360,2775
|
|
20240830,142400,3402625220,4360,4360,4360,4360,1057
|
|
20240830,142300,3398016700,4365,4365,4365,4365,811
|
|
20240830,142200,3394476685,4365,4370,4370,4365,189
|
|
20240830,142100,3393651680,4370,4365,4370,4365,985
|
|
20240830,142000,3389352055,4370,4375,4375,4370,1455
|
|
20240830,141900,3382993280,4375,4370,4375,4370,173
|
|
20240830,141800,3382237265,4370,4365,4375,4365,2907
|
|
20240830,141700,3369535785,4365,4375,4375,4365,9522
|
|
20240830,141600,3327933420,4375,4380,4380,4375,2436
|
|
20240830,141500,3317275760,4375,4375,4385,4375,6583
|
|
20240830,141400,3288439235,4380,4370,4380,4370,4408
|
|
20240830,141300,3269149445,4375,4370,4375,4365,1365
|
|
20240830,141200,3263184170,4370,4370,4370,4370,833
|
|
20240830,141100,3259543960,4370,4355,4370,4355,8789
|
|
20240830,141000,3221235805,4355,4350,4355,4350,308
|
|
20240830,140900,3219896000,4345,4345,4345,4345,60
|
|
20240830,140800,3219635300,4350,4345,4350,4345,2039
|
|
20240830,140700,3210774785,4345,4350,4350,4345,1266
|
|
20240830,140600,3205271505,4350,4355,4355,4345,202
|
|
20240830,140500,3204392810,4350,4350,4355,4350,3861
|
|
20240830,140400,3187597410,4350,4350,4350,4350,884
|
|
20240830,140300,3183752010,4350,4350,4355,4350,2228
|
|
20240830,140200,3174052700,4345,4355,4355,4345,339
|
|
20240830,140100,3172578925,4345,4350,4350,4345,1615
|
|
20240830,140000,3165558500,4350,4345,4355,4345,172
|
|
20240830,135900,3164810540,4355,4345,4355,4345,1866
|
|
20240830,135800,3156696840,4350,4350,4350,4350,1
|
|
20240830,135700,3156692490,4350,4350,4350,4350,471
|
|
20240830,135600,3154643640,4355,4355,4355,4355,597
|
|
20240830,135500,3152043705,4355,4355,4360,4355,1792
|
|
20240830,135400,3144237550,4355,4350,4355,4350,400
|
|
20240830,135300,3142495555,4350,4345,4350,4340,2905
|
|
20240830,135200,3129866730,4340,4345,4345,4340,89
|
|
20240830,135100,3129480420,4345,4345,4345,4340,131
|
|
20240830,135000,3128911825,4340,4345,4345,4340,1213
|
|
20240830,134900,3123647345,4345,4345,4345,4340,859
|
|
20240830,134800,3119916645,4340,4335,4340,4335,1472
|
|
20240830,134700,3113533200,4335,4340,4340,4335,1053
|
|
20240830,134600,3108968185,4335,4345,4345,4335,12
|
|
20240830,134500,3108916060,4335,4340,4340,4335,869
|
|
20240830,134400,3105147800,4345,4340,4345,4335,473
|
|
20240830,134300,3103095885,4345,4340,4345,4335,2289
|
|
20240830,134200,3093162485,4340,4345,4345,4335,3558
|
|
20240830,134100,3077720675,4340,4345,4345,4340,1257
|
|
20240830,134000,3072262865,4350,4350,4350,4350,152
|
|
20240830,133900,3071601665,4360,4355,4360,4355,2945
|
|
20240830,133800,3058776170,4355,4360,4360,4355,2180
|
|
20240830,133700,3049282220,4355,4360,4360,4355,61
|
|
20240830,133600,3049016560,4360,4355,4360,4355,33
|
|
20240830,133500,3048872780,4360,4355,4360,4355,888
|
|
20240830,133400,3045005365,4360,4355,4360,4355,522
|
|
20240830,133300,3042732000,4345,4355,4355,4345,24
|
|
20240830,133200,3042627695,4355,4355,4355,4355,3
|
|
20240830,133100,3042614630,4355,4350,4355,4350,3308
|
|
20240830,133000,3028224790,4350,4350,4350,4350,22
|
|
20240830,132900,3028129090,4355,4360,4360,4355,190
|
|
20240830,132800,3027300825,4360,4355,4360,4345,189
|
|
20240830,132700,3026478630,4360,4355,4360,4355,142
|
|
20240830,132600,3025860170,4355,4345,4355,4345,799
|
|
20240830,132500,3022388415,4345,4350,4350,4345,27
|
|
20240830,132400,3022271085,4355,4355,4360,4355,46
|
|
20240830,132300,3022070730,4355,4360,4360,4355,389
|
|
20240830,132200,3020374795,4365,4345,4365,4345,1246
|
|
20240830,132100,3014936960,4350,4350,4365,4350,1143
|
|
20240830,132000,3009959940,4350,4345,4350,4340,3523
|
|
20240830,131900,2994663220,4345,4340,4345,4340,754
|
|
20240830,131800,2991387835,4340,4335,4340,4335,1409
|
|
20240830,131700,2985276655,4340,4335,4340,4335,4
|
|
20240830,131600,2985259310,4340,4340,4340,4335,302
|
|
20240830,131500,2983949685,4335,4340,4340,4335,2692
|
|
20240830,131400,2972275885,4345,4345,4345,4335,1726
|
|
20240830,131300,2964793515,4345,4345,4350,4335,3760
|
|
20240830,131200,2948483870,4350,4350,4350,4345,610
|
|
20240830,131100,2945830870,4350,4350,4350,4350,191
|
|
20240830,131000,2945000020,4350,4350,4350,4350,78
|
|
20240830,130900,2944660720,4355,4350,4355,4350,12
|
|
20240830,130800,2944608470,4350,4350,4350,4350,17
|
|
20240830,130700,2944534520,4355,4355,4355,4355,14
|
|
20240830,130600,2944473550,4360,4350,4360,4350,134
|
|
20240830,130500,2943890600,4350,4350,4350,4335,5476
|
|
20240830,130400,2920125005,4345,4345,4350,4345,2608
|
|
20240830,130300,2908791830,4345,4355,4355,4345,4133
|
|
20240830,130200,2890801430,4360,4360,4360,4360,20
|
|
20240830,130100,2890714230,4355,4365,4365,4355,110
|
|
20240830,130000,2890234760,4360,4365,4365,4360,212
|
|
20240830,125900,2889309435,4355,4355,4365,4355,3769
|
|
20240830,125800,2872895060,4355,4360,4360,4355,50
|
|
20240830,125700,2872677065,4355,4355,4355,4355,454
|
|
20240830,125600,2870699895,4360,4360,4360,4360,103
|
|
20240830,125500,2870250815,4360,4360,4360,4360,0
|
|
20240830,125400,2870250815,4360,4360,4360,4360,0
|
|
20240830,125300,2870250815,4360,4360,4360,4360,700
|
|
20240830,125200,2867198815,4370,4365,4370,4360,750
|
|
20240830,125100,2863928180,4365,4360,4365,4360,20
|
|
20240830,125000,2863840930,4360,4365,4365,4360,211
|
|
20240830,124900,2862920640,4365,4365,4365,4360,160
|
|
20240830,124800,2862222290,4360,4360,4360,4355,360
|
|
20240830,124700,2860653690,4360,4360,4360,4360,841
|
|
20240830,124600,2856986930,4365,4365,4365,4365,100
|
|
20240830,124500,2856550430,4365,4365,4365,4365,21
|
|
20240830,124400,2856458765,4365,4370,4370,4365,105
|
|
20240830,124300,2856000390,4370,4365,4370,4360,467
|
|
20240830,124200,2853962955,4370,4360,4370,4360,282
|
|
20240830,124100,2852733395,4350,4365,4365,4340,9425
|
|
20240830,124000,2811696740,4370,4370,4370,4370,3919
|
|
20240830,123900,2794570710,4370,4375,4375,4370,1669
|
|
20240830,123800,2787269640,4375,4375,4375,4375,693
|
|
20240830,123700,2784237765,4375,4375,4375,4375,1
|
|
20240830,123600,2784233390,4370,4370,4370,4370,3001
|
|
20240830,123500,2771119020,4375,4375,4375,4375,0
|
|
20240830,123400,2771119020,4375,4375,4375,4375,1
|
|
20240830,123300,2771114645,4370,4375,4375,4370,501
|
|
20240830,123200,2768925270,4375,4375,4375,4375,453
|
|
20240830,123100,2766943395,4375,4375,4375,4375,12
|
|
20240830,123000,2766890895,4380,4370,4380,4370,1229
|
|
20240830,122900,2761515165,4370,4370,4370,4370,796
|
|
20240830,122800,2758036645,4370,4370,4370,4370,239
|
|
20240830,122700,2756992215,4370,4370,4380,4370,549
|
|
20240830,122600,2754590415,4375,4375,4375,4375,1156
|
|
20240830,122500,2749532915,4380,4375,4380,4375,141
|
|
20240830,122400,2748915795,4375,4375,4380,4375,199
|
|
20240830,122300,2748045165,4375,4385,4385,4375,6142
|
|
20240830,122200,2721151815,4385,4375,4385,4375,5727
|
|
20240830,122100,2696065040,4370,4370,4370,4370,1101
|
|
20240830,122000,2691253670,4365,4360,4365,4360,753
|
|
20240830,121900,2687966855,4365,4365,4365,4365,0
|
|
20240830,121800,2687966855,4365,4360,4370,4360,4
|
|
20240830,121700,2687949395,4360,4355,4360,4355,201
|
|
20240830,121600,2687074035,4355,4355,4355,4355,553
|
|
20240830,121500,2684665720,4370,4365,4370,4365,84
|
|
20240830,121400,2684298655,4365,4365,4365,4365,0
|
|
20240830,121300,2684298655,4365,4360,4365,4360,573
|
|
20240830,121200,2681800365,4360,4365,4365,4360,1725
|
|
20240830,121100,2674275540,4365,4365,4365,4365,5
|
|
20240830,121000,2674253715,4365,4370,4370,4365,648
|
|
20240830,120900,2671424820,4375,4375,4375,4375,0
|
|
20240830,120800,2671424820,4375,4370,4375,4370,62
|
|
20240830,120700,2671153820,4370,4375,4375,4370,222
|
|
20240830,120600,2670183335,4375,4375,4375,4375,937
|
|
20240830,120500,2666083960,4375,4375,4375,4375,465
|
|
20240830,120400,2664049585,4375,4370,4375,4370,636
|
|
20240830,120300,2661270190,4370,4370,4370,4365,112
|
|
20240830,120200,2660780760,4365,4365,4365,4365,77
|
|
20240830,120100,2660444655,4365,4365,4365,4365,930
|
|
20240830,120000,2656385205,4365,4365,4370,4365,323
|
|
20240830,115900,2654975260,4365,4365,4365,4365,311
|
|
20240830,115800,2653617745,4365,4370,4370,4365,732
|
|
20240830,115700,2650422465,4370,4365,4370,4365,228
|
|
20240830,115600,2649426680,4365,4360,4365,4360,4
|
|
20240830,115500,2649409235,4355,4360,4360,4355,1249
|
|
20240830,115400,2643968590,4360,4360,4360,4360,3
|
|
20240830,115300,2643955510,4360,4360,4370,4360,55
|
|
20240830,115200,2643715610,4360,4360,4360,4360,66
|
|
20240830,115100,2643427850,4360,4365,4370,4360,681
|
|
20240830,115000,2640454805,4365,4370,4370,4365,5375
|
|
20240830,114900,2616992920,4370,4370,4370,4370,459
|
|
20240830,114800,2614987090,4370,4375,4375,4370,205
|
|
20240830,114700,2614091215,4375,4375,4375,4375,165
|
|
20240830,114600,2613369340,4375,4375,4375,4375,501
|
|
20240830,114500,2611177465,4375,4370,4375,4365,2531
|
|
20240830,114400,2600116950,4370,4370,4370,4370,242
|
|
20240830,114300,2599059410,4365,4370,4370,4365,832
|
|
20240830,114200,2595425305,4370,4370,4370,4370,4
|
|
20240830,114100,2595407825,4365,4365,4370,4365,23
|
|
20240830,114000,2595307400,4370,4370,4370,4365,2951
|
|
20240830,113900,2582422340,4370,4370,4375,4365,749
|
|
20240830,113800,2579150515,4370,4365,4370,4365,109
|
|
20240830,113700,2578674230,4370,4370,4370,4370,4163
|
|
20240830,113600,2560481920,4375,4380,4380,4375,4356
|
|
20240830,113500,2541413175,4380,4375,4380,4375,4399
|
|
20240830,113400,2522155050,4380,4370,4380,4370,2936
|
|
20240830,113300,2509318850,4365,4360,4365,4360,788
|
|
20240830,113200,2505880735,4360,4365,4365,4360,4015
|
|
20240830,113100,2488366565,4370,4350,4370,4350,7391
|
|
20240830,113000,2456115795,4345,4345,4350,4345,1235
|
|
20240830,112900,2450744185,4350,4350,4350,4345,111
|
|
20240830,112800,2450261385,4350,4345,4350,4345,620
|
|
20240830,112700,2447564885,4355,4345,4360,4345,1122
|
|
20240830,112600,2442678600,4340,4350,4350,4340,247
|
|
20240830,112500,2441606230,4360,4340,4360,4335,7352
|
|
20240830,112400,2409663210,4340,4330,4345,4325,2511
|
|
20240830,112300,2398777465,4330,4330,4330,4325,2673
|
|
20240830,112200,2387206505,4330,4325,4335,4325,2739
|
|
20240830,112100,2375351630,4325,4330,4335,4325,4310
|
|
20240830,112000,2356702195,4330,4340,4340,4330,5667
|
|
20240830,111900,2332156700,4340,4345,4345,4340,108
|
|
20240830,111800,2331687950,4330,4330,4340,4330,2224
|
|
20240830,111700,2322048790,4330,4345,4345,4330,2097
|
|
20240830,111600,2312958485,4345,4330,4345,4330,2357
|
|
20240830,111500,2302729660,4335,4340,4340,4330,255
|
|
20240830,111400,2301624610,4335,4335,4335,4330,5784
|
|
20240830,111300,2276576875,4335,4335,4335,4335,1241
|
|
20240830,111200,2271197140,4335,4345,4345,4335,2475
|
|
20240830,111100,2260466285,4345,4345,4345,4345,27
|
|
20240830,111000,2260348970,4345,4335,4345,4335,10868
|
|
20240830,110900,2213200275,4335,4345,4345,4335,4734
|
|
20240830,110800,2192663615,4340,4345,4350,4340,1975
|
|
20240830,110700,2184083800,4345,4350,4350,4345,524
|
|
20240830,110600,2181806770,4345,4350,4350,4345,282
|
|
20240830,110500,2180581140,4350,4350,4355,4350,1598
|
|
20240830,110400,2173629790,4350,4360,4360,4350,501
|
|
20240830,110300,2171450430,4350,4350,4350,4350,51
|
|
20240830,110200,2171228580,4345,4350,4350,4345,1418
|
|
20240830,110100,2165062360,4350,4360,4360,4345,1617
|
|
20240830,110000,2158027750,4360,4360,4360,4360,13
|
|
20240830,105900,2157971070,4360,4370,4370,4360,3380
|
|
20240830,105800,2143224355,4370,4365,4370,4365,2
|
|
20240830,105700,2143215620,4365,4365,4365,4365,758
|
|
20240830,105600,2139906950,4365,4360,4370,4360,4675
|
|
20240830,105500,2119489725,4365,4365,4365,4365,590
|
|
20240830,105400,2116914375,4370,4360,4370,4360,3274
|
|
20240830,105300,2102639465,4360,4360,4360,4360,21
|
|
20240830,105200,2102547905,4350,4355,4360,4350,725
|
|
20240830,105100,2099389125,4350,4335,4350,4335,2017
|
|
20240830,105000,2090629775,4345,4340,4345,4340,5368
|
|
20240830,104900,2067332640,4345,4345,4345,4340,590
|
|
20240830,104800,2064769110,4350,4345,4350,4345,1590
|
|
20240830,104700,2057860550,4345,4355,4355,4345,324
|
|
20240830,104600,2056450300,4350,4350,4355,4350,421
|
|
20240830,104500,2054618895,4355,4355,4355,4355,239
|
|
20240830,104400,2053578050,4350,4350,4350,4345,2025
|
|
20240830,104300,2044779225,4355,4355,4355,4345,2265
|
|
20240830,104200,2034925165,4355,4350,4355,4350,310
|
|
20240830,104100,2033576655,4355,4355,4355,4355,10
|
|
20240830,104000,2033533105,4355,4350,4355,4350,23
|
|
20240830,103900,2033433045,4350,4360,4360,4350,933
|
|
20240830,103800,2029370990,4360,4365,4370,4360,748
|
|
20240830,103700,2026109560,4370,4365,4370,4365,2339
|
|
20240830,103600,2015894560,4355,4350,4355,4350,940
|
|
20240830,103500,2011801860,4345,4345,4345,4345,1314
|
|
20240830,103400,2006092530,4345,4350,4350,4345,352
|
|
20240830,103300,2004563080,4345,4345,4345,4345,4132
|
|
20240830,103200,1986609540,4345,4340,4350,4340,618
|
|
20240830,103100,1983923410,4355,4355,4355,4345,235
|
|
20240830,103000,1982902035,4340,4340,4355,4340,623
|
|
20240830,102900,1980195760,4340,4340,4345,4340,1482
|
|
20240830,102800,1973763160,4340,4340,4345,4340,1879
|
|
20240830,102700,1965604320,4340,4345,4345,4340,2270
|
|
20240830,102600,1955746695,4345,4355,4355,4345,580
|
|
20240830,102500,1953224245,4355,4350,4355,4350,1460
|
|
20240830,102400,1946872840,4350,4360,4360,4350,372
|
|
20240830,102300,1945252980,4360,4360,4365,4355,454
|
|
20240830,102200,1943274065,4360,4365,4365,4360,836
|
|
20240830,102100,1939624930,4365,4370,4370,4360,2149
|
|
20240830,102000,1930244845,4370,4360,4370,4360,202
|
|
20240830,101900,1929364115,4370,4370,4370,4360,1836
|
|
20240830,101800,1921341925,4370,4370,4370,4370,51
|
|
20240830,101700,1921119055,4370,4370,4370,4360,388
|
|
20240830,101600,1919424605,4370,4355,4370,4355,76
|
|
20240830,101500,1919092680,4355,4355,4355,4355,6729
|
|
20240830,101400,1889787885,4345,4345,4355,4345,857
|
|
20240830,101300,1886062120,4350,4350,4355,4350,2431
|
|
20240830,101200,1875487045,4350,4350,4355,4350,174
|
|
20240830,101100,1874729400,4355,4330,4355,4330,2614
|
|
20240830,101000,1863363635,4330,4350,4350,4325,17274
|
|
20240830,100900,1788561015,4335,4340,4350,4335,2480
|
|
20240830,100800,1777798225,4340,4340,4350,4340,1620
|
|
20240830,100700,1770767325,4340,4340,4340,4335,1182
|
|
20240830,100600,1765640000,4340,4335,4340,4335,271
|
|
20240830,100500,1764464640,4335,4325,4335,4325,2606
|
|
20240830,100400,1753192410,4325,4345,4345,4325,23159
|
|
20240830,100300,1652737640,4345,4350,4350,4345,1693
|
|
20240830,100200,1645379230,4350,4355,4360,4350,5661
|
|
20240830,100100,1620731715,4355,4360,4360,4355,424
|
|
20240830,100000,1618883080,4355,4360,4360,4355,2413
|
|
20240830,095900,1608366435,4360,4350,4360,4350,4014
|
|
20240830,095800,1590880150,4350,4380,4380,4350,17676
|
|
20240830,095700,1513771690,4380,4385,4385,4375,6373
|
|
20240830,095600,1485865410,4385,4390,4395,4385,3986
|
|
20240830,095500,1468377890,4390,4385,4395,4385,2700
|
|
20240830,095400,1456527885,4385,4385,4390,4380,3844
|
|
20240830,095300,1439672895,4380,4380,4385,4380,3728
|
|
20240830,095200,1423342755,4380,4375,4380,4375,1091
|
|
20240830,095100,1418568795,4380,4380,4385,4380,92
|
|
20240830,095000,1418165590,4385,4375,4385,4375,1671
|
|
20240830,094900,1410853825,4375,4375,4380,4375,2592
|
|
20240830,094800,1399507820,4380,4375,4380,4375,1292
|
|
20240830,094700,1393850505,4375,4370,4375,4360,7803
|
|
20240830,094600,1359759600,4360,4370,4370,4360,154
|
|
20240830,094500,1359087940,4370,4365,4375,4360,2365
|
|
20240830,094400,1348755325,4360,4360,4360,4355,474
|
|
20240830,094300,1346688980,4355,4355,4360,4355,1355
|
|
20240830,094200,1340786455,4355,4360,4370,4355,1787
|
|
20240830,094100,1333003335,4370,4350,4370,4350,1815
|
|
20240830,094000,1325090480,4350,4370,4370,4345,10044
|
|
20240830,093900,1281355500,4370,4375,4375,4365,2846
|
|
20240830,093800,1268917195,4370,4370,4375,4370,826
|
|
20240830,093700,1265307020,4370,4375,4375,4370,3069
|
|
20240830,093600,1251895055,4375,4355,4375,4355,6611
|
|
20240830,093500,1223047685,4355,4355,4360,4355,1131
|
|
20240830,093400,1218122030,4350,4355,4365,4350,5005
|
|
20240830,093300,1196341500,4365,4345,4365,4345,5202
|
|
20240830,093200,1173700935,4345,4360,4365,4345,3086
|
|
20240830,093100,1160272560,4350,4360,4360,4350,3162
|
|
20240830,093000,1146495135,4360,4370,4375,4360,1493
|
|
20240830,092900,1139976465,4370,4370,4370,4365,1328
|
|
20240830,092800,1134178240,4365,4370,4370,4365,2309
|
|
20240830,092700,1124094185,4370,4370,4370,4370,1361
|
|
20240830,092600,1118146615,4370,4380,4380,4370,2664
|
|
20240830,092500,1106502850,4380,4365,4380,4365,1481
|
|
20240830,092400,1100031465,4365,4375,4375,4360,4040
|
|
20240830,092300,1082400535,4375,4375,4375,4370,1356
|
|
20240830,092200,1076472355,4375,4390,4390,4370,8466
|
|
20240830,092100,1039381580,4395,4395,4400,4390,5029
|
|
20240830,092000,1017273735,4395,4395,4400,4395,4817
|
|
20240830,091900,996097720,4400,4390,4425,4390,23635
|
|
20240830,091800,891812795,4390,4375,4400,4370,15332
|
|
20240830,091700,824661050,4375,4380,4385,4365,5646
|
|
20240830,091600,799973655,4395,4375,4395,4365,3811
|
|
20240830,091500,783280110,4370,4370,4380,4360,4472
|
|
20240830,091400,763733755,4370,4375,4375,4365,1154
|
|
20240830,091300,758693050,4375,4370,4385,4360,9422
|
|
20240830,091200,717563750,4370,4390,4395,4360,16712
|
|
20240830,091100,644480185,4380,4365,4380,4365,1911
|
|
20240830,091000,636121865,4360,4325,4360,4325,2726
|
|
20240830,090900,624302070,4325,4340,4340,4320,15642
|
|
20240830,090800,556644145,4330,4360,4360,4330,6863
|
|
20240830,090700,526881875,4345,4375,4380,4345,21214
|
|
20240830,090600,434499340,4390,4365,4420,4365,25022
|
|
20240830,090500,324510135,4360,4345,4360,4345,8677
|
|
20240830,090400,286748660,4350,4355,4365,4345,4202
|
|
20240830,090300,268443705,4360,4350,4365,4345,6282
|
|
20240830,090200,241107660,4360,4345,4365,4345,9309
|
|
20240830,090100,200543040,4345,4325,4345,4315,5278
|
|
20240830,090000,177725925,4315,4325,4330,4305,41004
|