717 lines
36 KiB
CSV
717 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,205400,9269829615,3980,3980,3980,3980,13430
|
|
20240827,205300,9269829615,3980,3980,3980,3980,0
|
|
20240827,205200,9269829615,3980,3980,3980,3980,0
|
|
20240827,205100,9269829615,3980,3980,3980,3980,0
|
|
20240827,205000,9269829615,3980,3980,3980,3980,0
|
|
20240827,204900,9269829615,3980,3980,3980,3980,0
|
|
20240827,204800,9269829615,3980,3980,3980,3980,0
|
|
20240827,204700,9269829615,3980,3980,3980,3980,0
|
|
20240827,204600,9269829615,3980,3980,3980,3980,0
|
|
20240827,204500,9269829615,3980,3980,3980,3980,0
|
|
20240827,204400,9269829615,3980,3980,3980,3980,0
|
|
20240827,204300,9269829615,3980,3980,3980,3980,0
|
|
20240827,204200,9269829615,3980,3980,3980,3980,0
|
|
20240827,204100,9269829615,3980,3980,3980,3980,0
|
|
20240827,204000,9269829615,3980,3980,3980,3980,0
|
|
20240827,203900,9269829615,3980,3980,3980,3980,0
|
|
20240827,203800,9269829615,3980,3980,3980,3980,0
|
|
20240827,203700,9269829615,3980,3980,3980,3980,0
|
|
20240827,203600,9269829615,3980,3980,3980,3980,0
|
|
20240827,203500,9269829615,3980,3980,3980,3980,0
|
|
20240827,203400,9269829615,3980,3980,3980,3980,0
|
|
20240827,203300,9269829615,3980,3980,3980,3980,0
|
|
20240827,203200,9269829615,3980,3980,3980,3980,0
|
|
20240827,203100,9269829615,3980,3980,3980,3980,0
|
|
20240827,203000,9269829615,3980,3980,3980,3980,0
|
|
20240827,202900,9269829615,3980,3980,3980,3980,0
|
|
20240827,202800,9269829615,3980,3980,3980,3980,0
|
|
20240827,202700,9269829615,3980,3980,3980,3980,0
|
|
20240827,202600,9269829615,3980,3980,3980,3980,0
|
|
20240827,202500,9269829615,3980,3980,3980,3980,0
|
|
20240827,202400,9269829615,3980,3980,3980,3980,13430
|
|
20240827,202300,9269829615,3980,3980,3980,3980,0
|
|
20240827,202200,9269829615,3980,3980,3980,3980,0
|
|
20240827,202100,9269829615,3980,3980,3980,3980,0
|
|
20240827,202000,9269829615,3980,3980,3980,3980,0
|
|
20240827,201900,9269829615,3980,3980,3980,3980,0
|
|
20240827,201800,9269829615,3980,3980,3980,3980,0
|
|
20240827,201700,9269829615,3980,3980,3980,3980,0
|
|
20240827,201600,9269829615,3980,3980,3980,3980,0
|
|
20240827,201500,9269829615,3980,3980,3980,3980,0
|
|
20240827,201400,9269829615,3980,3980,3980,3980,0
|
|
20240827,201300,9269829615,3980,3980,3980,3980,0
|
|
20240827,201200,9269829615,3980,3980,3980,3980,0
|
|
20240827,201100,9269829615,3980,3980,3980,3980,0
|
|
20240827,201000,9269829615,3980,3980,3980,3980,0
|
|
20240827,200900,9269829615,3980,3980,3980,3980,0
|
|
20240827,200800,9269829615,3980,3980,3980,3980,0
|
|
20240827,200700,9269829615,3980,3980,3980,3980,0
|
|
20240827,200600,9269829615,3980,3980,3980,3980,0
|
|
20240827,200500,9269829615,3980,3980,3980,3980,0
|
|
20240827,200400,9269829615,3980,3980,3980,3980,0
|
|
20240827,200300,9269829615,3980,3980,3980,3980,0
|
|
20240827,200200,9269829615,3980,3980,3980,3980,0
|
|
20240827,200100,9269829615,3980,3980,3980,3980,0
|
|
20240827,200000,9269829615,3980,3980,3980,3980,0
|
|
20240827,195900,9269829615,3980,3980,3980,3980,0
|
|
20240827,195800,9269829615,3980,3980,3980,3980,0
|
|
20240827,195700,9269829615,3980,3980,3980,3980,0
|
|
20240827,195600,9269829615,3980,3980,3980,3980,0
|
|
20240827,195500,9269829615,3980,3980,3980,3980,0
|
|
20240827,195400,9269829615,3980,3980,3980,3980,13430
|
|
20240827,195300,9269829615,3980,3980,3980,3980,0
|
|
20240827,195200,9269829615,3980,3980,3980,3980,0
|
|
20240827,195100,9269829615,3980,3980,3980,3980,0
|
|
20240827,195000,9269829615,3980,3980,3980,3980,0
|
|
20240827,194900,9269829615,3980,3980,3980,3980,0
|
|
20240827,194800,9269829615,3980,3980,3980,3980,0
|
|
20240827,194700,9269829615,3980,3980,3980,3980,0
|
|
20240827,194600,9269829615,3980,3980,3980,3980,0
|
|
20240827,194500,9269829615,3980,3980,3980,3980,0
|
|
20240827,194400,9269829615,3980,3980,3980,3980,0
|
|
20240827,194300,9269829615,3980,3980,3980,3980,0
|
|
20240827,194200,9269829615,3980,3980,3980,3980,0
|
|
20240827,194100,9269829615,3980,3980,3980,3980,0
|
|
20240827,194000,9269829615,3980,3980,3980,3980,0
|
|
20240827,193900,9269829615,3980,3980,3980,3980,0
|
|
20240827,193800,9269829615,3980,3980,3980,3980,0
|
|
20240827,193700,9269829615,3980,3980,3980,3980,0
|
|
20240827,193600,9269829615,3980,3980,3980,3980,0
|
|
20240827,193500,9269829615,3980,3980,3980,3980,0
|
|
20240827,193400,9269829615,3980,3980,3980,3980,0
|
|
20240827,193300,9269829615,3980,3980,3980,3980,0
|
|
20240827,193200,9269829615,3980,3980,3980,3980,0
|
|
20240827,193100,9269829615,3980,3980,3980,3980,0
|
|
20240827,193000,9269829615,3980,3980,3980,3980,0
|
|
20240827,192900,9269829615,3980,3980,3980,3980,0
|
|
20240827,192800,9269829615,3980,3980,3980,3980,0
|
|
20240827,192700,9269829615,3980,3980,3980,3980,0
|
|
20240827,192600,9269829615,3980,3980,3980,3980,0
|
|
20240827,192500,9269829615,3980,3980,3980,3980,0
|
|
20240827,192400,9269829615,3980,3980,3980,3980,13430
|
|
20240827,192300,9269829615,3980,3980,3980,3980,0
|
|
20240827,192200,9269829615,3980,3980,3980,3980,0
|
|
20240827,192100,9269829615,3980,3980,3980,3980,0
|
|
20240827,192000,9269829615,3980,3980,3980,3980,0
|
|
20240827,191900,9269829615,3980,3980,3980,3980,0
|
|
20240827,191800,9269829615,3980,3980,3980,3980,0
|
|
20240827,191700,9269829615,3980,3980,3980,3980,0
|
|
20240827,191600,9269829615,3980,3980,3980,3980,0
|
|
20240827,191500,9269829615,3980,3980,3980,3980,0
|
|
20240827,191400,9269829615,3980,3980,3980,3980,0
|
|
20240827,191300,9269829615,3980,3980,3980,3980,0
|
|
20240827,191200,9269829615,3980,3980,3980,3980,0
|
|
20240827,191100,9269829615,3980,3980,3980,3980,0
|
|
20240827,191000,9269829615,3980,3980,3980,3980,0
|
|
20240827,190900,9269829615,3980,3980,3980,3980,0
|
|
20240827,190800,9269829615,3980,3980,3980,3980,0
|
|
20240827,190700,9269829615,3980,3980,3980,3980,0
|
|
20240827,190600,9269829615,3980,3980,3980,3980,0
|
|
20240827,190500,9269829615,3980,3980,3980,3980,0
|
|
20240827,190400,9269829615,3980,3980,3980,3980,0
|
|
20240827,190300,9269829615,3980,3980,3980,3980,0
|
|
20240827,190200,9269829615,3980,3980,3980,3980,0
|
|
20240827,190100,9269829615,3980,3980,3980,3980,0
|
|
20240827,190000,9269829615,3980,3980,3980,3980,0
|
|
20240827,185900,9269829615,3980,3980,3980,3980,0
|
|
20240827,185800,9269829615,3980,3980,3980,3980,0
|
|
20240827,185700,9269829615,3980,3980,3980,3980,0
|
|
20240827,185600,9269829615,3980,3980,3980,3980,0
|
|
20240827,185500,9269829615,3980,3980,3980,3980,0
|
|
20240827,185400,9269829615,3980,3980,3980,3980,13430
|
|
20240827,185300,9269829615,3980,3980,3980,3980,0
|
|
20240827,185200,9269829615,3980,3980,3980,3980,0
|
|
20240827,185100,9269829615,3980,3980,3980,3980,0
|
|
20240827,185000,9269829615,3980,3980,3980,3980,0
|
|
20240827,184900,9269829615,3980,3980,3980,3980,0
|
|
20240827,184800,9269829615,3980,3980,3980,3980,0
|
|
20240827,184700,9269829615,3980,3980,3980,3980,0
|
|
20240827,184600,9269829615,3980,3980,3980,3980,0
|
|
20240827,184500,9269829615,3980,3980,3980,3980,0
|
|
20240827,184400,9269829615,3980,3980,3980,3980,0
|
|
20240827,184300,9269829615,3980,3980,3980,3980,0
|
|
20240827,184200,9269829615,3980,3980,3980,3980,0
|
|
20240827,184100,9269829615,3980,3980,3980,3980,0
|
|
20240827,184000,9269829615,3980,3980,3980,3980,0
|
|
20240827,183900,9269829615,3980,3980,3980,3980,0
|
|
20240827,183800,9269829615,3980,3980,3980,3980,0
|
|
20240827,183700,9269829615,3980,3980,3980,3980,0
|
|
20240827,183600,9269829615,3980,3980,3980,3980,0
|
|
20240827,183500,9269829615,3980,3980,3980,3980,0
|
|
20240827,183400,9269829615,3980,3980,3980,3980,0
|
|
20240827,183300,9269829615,3980,3980,3980,3980,0
|
|
20240827,183200,9269829615,3980,3980,3980,3980,0
|
|
20240827,183100,9269829615,3980,3980,3980,3980,0
|
|
20240827,183000,9269829615,3980,3980,3980,3980,0
|
|
20240827,182900,9269829615,3980,3980,3980,3980,0
|
|
20240827,182800,9269829615,3980,3980,3980,3980,0
|
|
20240827,182700,9269829615,3980,3980,3980,3980,0
|
|
20240827,182600,9269829615,3980,3980,3980,3980,0
|
|
20240827,182500,9269829615,3980,3980,3980,3980,0
|
|
20240827,182400,9269829615,3980,3980,3980,3980,13430
|
|
20240827,182300,9269829615,3980,3980,3980,3980,0
|
|
20240827,182200,9269829615,3980,3980,3980,3980,0
|
|
20240827,182100,9269829615,3980,3980,3980,3980,0
|
|
20240827,182000,9269829615,3980,3980,3980,3980,0
|
|
20240827,181900,9269829615,3980,3980,3980,3980,0
|
|
20240827,181800,9269829615,3980,3980,3980,3980,0
|
|
20240827,181700,9269829615,3980,3980,3980,3980,0
|
|
20240827,181600,9269829615,3980,3980,3980,3980,0
|
|
20240827,181500,9269829615,3980,3980,3980,3980,0
|
|
20240827,181400,9269829615,3980,3980,3980,3980,0
|
|
20240827,181300,9269829615,3980,3980,3980,3980,0
|
|
20240827,181200,9269829615,3980,3980,3980,3980,0
|
|
20240827,181100,9269829615,3980,3980,3980,3980,0
|
|
20240827,181000,9269829615,3980,3980,3980,3980,0
|
|
20240827,180900,9269829615,3980,3980,3980,3980,0
|
|
20240827,180800,9269829615,3980,3980,3980,3980,0
|
|
20240827,180700,9269829615,3980,3980,3980,3980,0
|
|
20240827,180600,9269829615,3980,3980,3980,3980,0
|
|
20240827,180500,9269829615,3980,3980,3980,3980,0
|
|
20240827,180400,9269829615,3980,3980,3980,3980,0
|
|
20240827,180300,9269829615,3980,3980,3980,3980,0
|
|
20240827,180200,9269829615,3980,3980,3980,3980,0
|
|
20240827,180100,9269829615,3980,3980,3980,3980,0
|
|
20240827,180000,9269829615,3980,3980,3980,3980,0
|
|
20240827,175900,9269829615,3980,3980,3980,3980,0
|
|
20240827,175800,9269829615,3980,3980,3980,3980,0
|
|
20240827,175700,9269829615,3980,3980,3980,3980,0
|
|
20240827,175600,9269829615,3980,3980,3980,3980,0
|
|
20240827,175500,9269829615,3980,3980,3980,3980,0
|
|
20240827,175400,9269829615,3980,3980,3980,3980,13430
|
|
20240827,175300,9269829615,3980,3980,3980,3980,0
|
|
20240827,175200,9269829615,3980,3980,3980,3980,0
|
|
20240827,175100,9269829615,3980,3980,3980,3980,0
|
|
20240827,175000,9269829615,3980,3980,3980,3980,0
|
|
20240827,174900,9269829615,3980,3980,3980,3980,0
|
|
20240827,174800,9269829615,3980,3980,3980,3980,0
|
|
20240827,174700,9269829615,3980,3980,3980,3980,0
|
|
20240827,174600,9269829615,3980,3980,3980,3980,0
|
|
20240827,174500,9269829615,3980,3980,3980,3980,0
|
|
20240827,174400,9269829615,3980,3980,3980,3980,0
|
|
20240827,174300,9269829615,3980,3980,3980,3980,0
|
|
20240827,174200,9269829615,3980,3980,3980,3980,0
|
|
20240827,174100,9269829615,3980,3980,3980,3980,0
|
|
20240827,174000,9269829615,3980,3980,3980,3980,0
|
|
20240827,173900,9269829615,3980,3980,3980,3980,0
|
|
20240827,173800,9269829615,3980,3980,3980,3980,0
|
|
20240827,173700,9269829615,3980,3980,3980,3980,0
|
|
20240827,173600,9269829615,3980,3980,3980,3980,0
|
|
20240827,173500,9269829615,3980,3980,3980,3980,0
|
|
20240827,173400,9269829615,3980,3980,3980,3980,0
|
|
20240827,173300,9269829615,3980,3980,3980,3980,0
|
|
20240827,173200,9269829615,3980,3980,3980,3980,0
|
|
20240827,173100,9269829615,3980,3980,3980,3980,0
|
|
20240827,173000,9269829615,3980,3980,3980,3980,0
|
|
20240827,172900,9269829615,3980,3980,3980,3980,0
|
|
20240827,172800,9269829615,3980,3980,3980,3980,0
|
|
20240827,172700,9269829615,3980,3980,3980,3980,0
|
|
20240827,172600,9269829615,3980,3980,3980,3980,0
|
|
20240827,172500,9269829615,3980,3980,3980,3980,0
|
|
20240827,172400,9269829615,3980,3980,3980,3980,13430
|
|
20240827,172300,9269829615,3980,3980,3980,3980,0
|
|
20240827,172200,9269829615,3980,3980,3980,3980,0
|
|
20240827,172100,9269829615,3980,3980,3980,3980,0
|
|
20240827,172000,9269829615,3980,3980,3980,3980,0
|
|
20240827,171900,9269829615,3980,3980,3980,3980,0
|
|
20240827,171800,9269829615,3980,3980,3980,3980,0
|
|
20240827,171700,9269829615,3980,3980,3980,3980,0
|
|
20240827,171600,9269829615,3980,3980,3980,3980,0
|
|
20240827,171500,9269829615,3980,3980,3980,3980,0
|
|
20240827,171400,9269829615,3980,3980,3980,3980,0
|
|
20240827,171300,9269829615,3980,3980,3980,3980,0
|
|
20240827,171200,9269829615,3980,3980,3980,3980,0
|
|
20240827,171100,9269829615,3980,3980,3980,3980,0
|
|
20240827,171000,9269829615,3980,3980,3980,3980,0
|
|
20240827,170900,9269829615,3980,3980,3980,3980,0
|
|
20240827,170800,9269829615,3980,3980,3980,3980,0
|
|
20240827,170700,9269829615,3980,3980,3980,3980,0
|
|
20240827,170600,9269829615,3980,3980,3980,3980,0
|
|
20240827,170500,9269829615,3980,3980,3980,3980,0
|
|
20240827,170400,9269829615,3980,3980,3980,3980,0
|
|
20240827,170300,9269829615,3980,3980,3980,3980,0
|
|
20240827,170200,9269829615,3980,3980,3980,3980,0
|
|
20240827,170100,9269829615,3980,3980,3980,3980,0
|
|
20240827,170000,9269829615,3980,3980,3980,3980,0
|
|
20240827,165900,9269829615,3980,3980,3980,3980,0
|
|
20240827,165800,9269829615,3980,3980,3980,3980,0
|
|
20240827,165700,9269829615,3980,3980,3980,3980,0
|
|
20240827,165600,9269829615,3980,3980,3980,3980,0
|
|
20240827,165500,9269829615,3980,3980,3980,3980,0
|
|
20240827,165400,9269829615,3980,3980,3980,3980,13430
|
|
20240827,165300,9269829615,3980,3980,3980,3980,0
|
|
20240827,165200,9269829615,3980,3980,3980,3980,0
|
|
20240827,165100,9269829615,3980,3980,3980,3980,0
|
|
20240827,165000,9269829615,3980,3980,3980,3980,0
|
|
20240827,164900,9269829615,3980,3980,3980,3980,0
|
|
20240827,164800,9269829615,3980,3980,3980,3980,0
|
|
20240827,164700,9269829615,3980,3980,3980,3980,0
|
|
20240827,164600,9269829615,3980,3980,3980,3980,0
|
|
20240827,164500,9269829615,3980,3980,3980,3980,0
|
|
20240827,164400,9269829615,3980,3980,3980,3980,0
|
|
20240827,164300,9269829615,3980,3980,3980,3980,0
|
|
20240827,164200,9269829615,3980,3980,3980,3980,0
|
|
20240827,164100,9269829615,3980,3980,3980,3980,0
|
|
20240827,164000,9269829615,3980,3980,3980,3980,0
|
|
20240827,163900,9269829615,3980,3980,3980,3980,0
|
|
20240827,163800,9269829615,3980,3980,3980,3980,0
|
|
20240827,163700,9269829615,3980,3980,3980,3980,0
|
|
20240827,163600,9269829615,3980,3980,3980,3980,0
|
|
20240827,163500,9269829615,3980,3980,3980,3980,0
|
|
20240827,163400,9269829615,3980,3980,3980,3980,0
|
|
20240827,163300,9269829615,3980,3980,3980,3980,0
|
|
20240827,163200,9269829615,3980,3980,3980,3980,0
|
|
20240827,163100,9269829615,3980,3980,3980,3980,0
|
|
20240827,163000,9269829615,3980,3980,3980,3980,0
|
|
20240827,162900,9269829615,3980,3980,3980,3980,0
|
|
20240827,162800,9269829615,3980,3980,3980,3980,0
|
|
20240827,162700,9269829615,3980,3980,3980,3980,0
|
|
20240827,162600,9269829615,3980,3980,3980,3980,0
|
|
20240827,162500,9269829615,3980,3980,3980,3980,0
|
|
20240827,162400,9269829615,3980,3980,3980,3980,13430
|
|
20240827,162300,9269829615,3980,3980,3980,3980,0
|
|
20240827,162200,9269829615,3980,3980,3980,3980,0
|
|
20240827,162100,9269829615,3980,3980,3980,3980,0
|
|
20240827,162000,9269829615,3980,3980,3980,3980,0
|
|
20240827,161900,9269829615,3980,3980,3980,3980,0
|
|
20240827,161800,9269829615,3980,3980,3980,3980,0
|
|
20240827,161700,9269829615,3980,3980,3980,3980,0
|
|
20240827,161600,9269829615,3980,3980,3980,3980,0
|
|
20240827,161500,9269829615,3980,3980,3980,3980,0
|
|
20240827,161400,9269829615,3980,3980,3980,3980,0
|
|
20240827,161300,9269829615,3980,3980,3980,3980,0
|
|
20240827,161200,9269829615,3980,3980,3980,3980,0
|
|
20240827,161100,9269829615,3980,3980,3980,3980,0
|
|
20240827,161000,9269829615,3980,3980,3980,3980,0
|
|
20240827,160900,9269829615,3980,3980,3980,3980,0
|
|
20240827,160800,9269829615,3980,3980,3980,3980,0
|
|
20240827,160700,9269829615,3980,3980,3980,3980,0
|
|
20240827,160600,9269829615,3980,3980,3980,3980,0
|
|
20240827,160500,9269829615,3980,3980,3980,3980,0
|
|
20240827,160400,9269829615,3980,3980,3980,3980,0
|
|
20240827,160300,9269829615,3980,3980,3980,3980,0
|
|
20240827,160200,9269829615,3980,3980,3980,3980,0
|
|
20240827,160100,9269829615,3980,3980,3980,3980,0
|
|
20240827,160000,9269829615,3980,3980,3980,3980,0
|
|
20240827,155900,9269829615,3980,3980,3980,3980,0
|
|
20240827,155800,9269829615,3980,3980,3980,3980,0
|
|
20240827,155700,9269829615,3980,3980,3980,3980,0
|
|
20240827,155600,9269829615,3980,3980,3980,3980,0
|
|
20240827,155500,9269829615,3980,3980,3980,3980,0
|
|
20240827,155400,9269829615,3980,3980,3980,3980,13430
|
|
20240827,155300,9269829615,3980,3980,3980,3980,0
|
|
20240827,155200,9269829615,3980,3980,3980,3980,0
|
|
20240827,155100,9269829615,3980,3980,3980,3980,0
|
|
20240827,155000,9269829615,3980,3980,3980,3980,0
|
|
20240827,154900,9269829615,3980,3980,3980,3980,0
|
|
20240827,154800,9269829615,3980,3980,3980,3980,0
|
|
20240827,154700,9269829615,3980,3980,3980,3980,0
|
|
20240827,154600,9269829615,3980,3980,3980,3980,0
|
|
20240827,154500,9269829615,3980,3980,3980,3980,0
|
|
20240827,154400,9269829615,3980,3980,3980,3980,0
|
|
20240827,154300,9269829615,3980,3980,3980,3980,0
|
|
20240827,154200,9269829615,3980,3980,3980,3980,0
|
|
20240827,154100,9269829615,3980,3980,3980,3980,0
|
|
20240827,154000,9269829615,3980,3980,3980,3980,0
|
|
20240827,153900,9269829615,3980,3980,3980,3980,0
|
|
20240827,153800,9269829615,3980,3980,3980,3980,0
|
|
20240827,153700,9269829615,3980,3980,3980,3980,0
|
|
20240827,153600,9269829615,3980,3980,3980,3980,0
|
|
20240827,153500,9269829615,3980,3980,3980,3980,0
|
|
20240827,153400,9269829615,3980,3980,3980,3980,0
|
|
20240827,153300,9269829615,3980,3980,3980,3980,0
|
|
20240827,153200,9269829615,3980,3980,3980,3980,0
|
|
20240827,153100,9269829615,3980,3980,3980,3980,0
|
|
20240827,153000,9269829615,3980,3980,3980,3980,13430
|
|
20240827,152900,9216378215,3990,3990,3990,3990,0
|
|
20240827,152800,9216378215,3990,3990,3990,3990,0
|
|
20240827,152700,9216378215,3990,3990,3990,3990,0
|
|
20240827,152600,9216378215,3990,3990,3990,3990,0
|
|
20240827,152500,9216378215,3990,3990,3990,3990,0
|
|
20240827,152400,9216378215,3990,3990,3990,3990,0
|
|
20240827,152300,9216378215,3990,3990,3990,3990,0
|
|
20240827,152200,9216378215,3990,3990,3990,3990,0
|
|
20240827,152100,9216378215,3990,3990,3990,3990,0
|
|
20240827,152000,9216378215,3990,3990,3990,3990,0
|
|
20240827,151900,9216378215,3990,3985,4000,3980,4755
|
|
20240827,151800,9197388815,3985,3955,3990,3955,4533
|
|
20240827,151700,9179388820,3955,3925,3960,3925,5356
|
|
20240827,151600,9158235670,3920,3925,3930,3910,3509
|
|
20240827,151500,9144480700,3930,3925,3940,3905,4815
|
|
20240827,151400,9125591200,3930,3920,3950,3885,22111
|
|
20240827,151300,9039430600,3920,4010,4010,3920,18049
|
|
20240827,151200,8967648155,4010,4010,4015,4010,1844
|
|
20240827,151100,8960253565,4010,4005,4020,4005,1317
|
|
20240827,151000,8954971510,4005,4005,4010,4000,9371
|
|
20240827,150900,8917472135,4005,4020,4020,4005,7110
|
|
20240827,150800,8888952985,4020,4060,4065,4015,5261
|
|
20240827,150700,8867687230,4065,4090,4090,4065,2419
|
|
20240827,150600,8857830270,4090,4095,4095,4090,783
|
|
20240827,150500,8854627470,4095,4095,4100,4090,544
|
|
20240827,150400,8852401050,4090,4090,4100,4090,716
|
|
20240827,150300,8849468960,4090,4070,4090,4070,760
|
|
20240827,150200,8846373980,4065,4070,4070,4060,3236
|
|
20240827,150100,8833214205,4070,4095,4095,4060,1373
|
|
20240827,150000,8827628970,4095,4100,4100,4065,3002
|
|
20240827,145900,8815414705,4100,4090,4100,4085,620
|
|
20240827,145800,8812878935,4090,4100,4105,4090,1746
|
|
20240827,145700,8805722130,4100,4105,4105,4090,1544
|
|
20240827,145600,8799392770,4085,4075,4100,4070,154
|
|
20240827,145500,8798764090,4070,4070,4075,4065,1515
|
|
20240827,145400,8792603780,4065,4065,4070,4060,1350
|
|
20240827,145300,8787116190,4070,4060,4080,4060,380
|
|
20240827,145200,8785571275,4060,4030,4060,4025,3315
|
|
20240827,145100,8772198190,4035,4075,4075,4035,3916
|
|
20240827,145000,8756332760,4075,4095,4095,4070,2677
|
|
20240827,144900,8745399440,4095,4110,4110,4095,3789
|
|
20240827,144800,8729860875,4110,4105,4110,4105,1204
|
|
20240827,144700,8724912925,4105,4110,4110,4100,1469
|
|
20240827,144600,8718886625,4110,4100,4110,4095,1841
|
|
20240827,144500,8711339115,4105,4120,4120,4100,7158
|
|
20240827,144400,8681961955,4125,4120,4125,4120,265
|
|
20240827,144300,8680870145,4120,4135,4135,4120,2051
|
|
20240827,144200,8672417190,4140,4140,4140,4140,1
|
|
20240827,144100,8672413050,4120,4120,4140,4120,561
|
|
20240827,144000,8670101030,4115,4140,4140,4115,2925
|
|
20240827,143900,8658012785,4120,4120,4125,4115,2338
|
|
20240827,143800,8648383435,4120,4140,4140,4120,341
|
|
20240827,143700,8646976770,4140,4120,4140,4110,2387
|
|
20240827,143600,8637157990,4120,4130,4130,4110,2731
|
|
20240827,143500,8625900980,4130,4170,4170,4130,3338
|
|
20240827,143400,8612069270,4170,4160,4180,4160,286
|
|
20240827,143300,8610879050,4160,4165,4175,4160,852
|
|
20240827,143200,8607326780,4165,4160,4165,4160,102
|
|
20240827,143100,8606901960,4160,4170,4170,4160,243
|
|
20240827,143000,8605889830,4170,4150,4170,4150,630
|
|
20240827,142900,8603271510,4150,4150,4155,4135,1858
|
|
20240827,142800,8595574050,4190,4185,4190,4185,420
|
|
20240827,142700,8593816305,4190,4155,4190,4120,6529
|
|
20240827,142600,8566693355,4155,4190,4190,4155,3516
|
|
20240827,142500,8552035980,4190,4185,4190,4175,2613
|
|
20240827,142400,8541096340,4170,4190,4190,4165,2628
|
|
20240827,142300,8530119350,4190,4250,4250,4190,3749
|
|
20240827,142200,8514381335,4250,4230,4250,4230,2802
|
|
20240827,142100,8502515100,4240,4230,4240,4205,619
|
|
20240827,142000,8499898080,4220,4210,4220,4200,1995
|
|
20240827,141900,8491496230,4230,4220,4230,4220,4
|
|
20240827,141800,8491479320,4230,4245,4245,4205,546
|
|
20240827,141700,8489176860,4210,4220,4220,4210,1185
|
|
20240827,141600,8484183305,4245,4250,4250,4245,329
|
|
20240827,141500,8482785205,4255,4240,4265,4205,547
|
|
20240827,141400,8480481760,4240,4280,4295,4240,5888
|
|
20240827,141300,8455276750,4280,4210,4310,4210,8833
|
|
20240827,141200,8417562875,4200,4195,4200,4195,47
|
|
20240827,141100,8417365485,4200,4190,4200,4190,2157
|
|
20240827,141000,8408311085,4190,4200,4200,4180,2287
|
|
20240827,140900,8398732400,4195,4185,4195,4175,689
|
|
20240827,140800,8395852735,4185,4175,4190,4175,940
|
|
20240827,140700,8391927225,4175,4210,4210,4175,406
|
|
20240827,140600,8390218035,4210,4215,4220,4165,994
|
|
20240827,140500,8386033945,4215,4185,4220,4160,3788
|
|
20240827,140400,8370158050,4185,4190,4190,4185,2053
|
|
20240827,140300,8361565825,4185,4190,4190,4185,1735
|
|
20240827,140200,8354296975,4190,4200,4200,4190,1159
|
|
20240827,140100,8349440315,4190,4190,4190,4190,47
|
|
20240827,140000,8349243385,4220,4200,4220,4185,811
|
|
20240827,135900,8345845675,4235,4250,4250,4200,850
|
|
20240827,135800,8342246840,4250,4260,4285,4160,8211
|
|
20240827,135700,8307865360,4285,4250,4300,4240,464
|
|
20240827,135600,8305887955,4250,4290,4290,4240,915
|
|
20240827,135500,8301985605,4295,4280,4295,4280,322
|
|
20240827,135400,8300603615,4295,4300,4310,4280,1546
|
|
20240827,135300,8293966510,4295,4270,4310,4270,3800
|
|
20240827,135200,8277656745,4270,4250,4270,4250,2628
|
|
20240827,135100,8266475280,4250,4205,4250,4190,2384
|
|
20240827,135000,8256410105,4195,4195,4200,4180,2183
|
|
20240827,134900,8247256450,4180,4180,4195,4175,1695
|
|
20240827,134800,8240169300,4175,4175,4175,4175,2
|
|
20240827,134700,8240160950,4175,4185,4205,4175,417
|
|
20240827,134600,8238419685,4180,4175,4180,4170,877
|
|
20240827,134500,8234759160,4175,4200,4215,4160,5715
|
|
20240827,134400,8210897440,4215,4180,4215,4175,477
|
|
20240827,134300,8208903060,4180,4180,4180,4175,1847
|
|
20240827,134200,8201186410,4180,4205,4220,4180,1236
|
|
20240827,134100,8196006895,4200,4225,4230,4200,1168
|
|
20240827,134000,8191095220,4230,4220,4230,4210,341
|
|
20240827,133900,8189657760,4220,4235,4235,4220,420
|
|
20240827,133800,8187882345,4240,4245,4250,4235,426
|
|
20240827,133700,8186073630,4240,4220,4240,4220,488
|
|
20240827,133600,8184008525,4220,4210,4220,4210,237
|
|
20240827,133500,8183008895,4210,4200,4210,4190,761
|
|
20240827,133400,8179810590,4205,4195,4205,4190,870
|
|
20240827,133300,8176162055,4195,4215,4215,4195,927
|
|
20240827,133200,8172269090,4205,4205,4205,4195,1422
|
|
20240827,133100,8166291780,4205,4195,4205,4185,1849
|
|
20240827,133000,8158521000,4195,4195,4195,4155,4200
|
|
20240827,132900,8141018450,4195,4205,4205,4190,103
|
|
20240827,132800,8140586100,4190,4225,4230,4190,3714
|
|
20240827,132700,8124933865,4225,4210,4225,4200,452
|
|
20240827,132600,8123027235,4200,4220,4225,4195,1030
|
|
20240827,132500,8118683810,4220,4175,4220,4150,3797
|
|
20240827,132400,8102874240,4175,4230,4230,4175,8177
|
|
20240827,132300,8068507120,4235,4230,4240,4225,1485
|
|
20240827,132200,8062229160,4230,4255,4255,4230,447
|
|
20240827,132100,8060338100,4255,4240,4260,4225,3691
|
|
20240827,132000,8044696135,4240,4250,4260,4215,4585
|
|
20240827,131900,8025280795,4260,4270,4270,4255,1217
|
|
20240827,131800,8020096325,4265,4280,4280,4250,1193
|
|
20240827,131700,8015020860,4290,4305,4310,4250,2782
|
|
20240827,131600,8003113870,4310,4310,4335,4310,1728
|
|
20240827,131500,7995665640,4345,4350,4355,4340,1852
|
|
20240827,131400,7987606340,4350,4295,4385,4295,7763
|
|
20240827,131300,7953849855,4295,4255,4300,4255,3109
|
|
20240827,131200,7940549850,4255,4225,4255,4220,1581
|
|
20240827,131100,7933859970,4225,4265,4265,4225,6097
|
|
20240827,131000,7907957380,4270,4285,4285,4265,1942
|
|
20240827,130900,7899658675,4285,4295,4295,4270,1005
|
|
20240827,130800,7895358355,4300,4300,4300,4230,6874
|
|
20240827,130700,7866027995,4280,4300,4300,4260,1147
|
|
20240827,130600,7861132580,4295,4290,4295,4265,1572
|
|
20240827,130500,7854411805,4285,4310,4310,4285,562
|
|
20240827,130400,7852001240,4310,4325,4325,4310,1461
|
|
20240827,130300,7845682805,4325,4275,4345,4275,1204
|
|
20240827,130200,7840479820,4270,4290,4290,4260,5257
|
|
20240827,130100,7818023435,4295,4330,4330,4295,4166
|
|
20240827,130000,7800085675,4330,4340,4355,4320,1609
|
|
20240827,125900,7793118730,4355,4355,4370,4300,3924
|
|
20240827,125800,7776139900,4355,4350,4370,4270,4956
|
|
20240827,125700,7754719405,4350,4470,4600,4205,41833
|
|
20240827,125600,7569520775,4480,4285,4480,4285,38679
|
|
20240827,125500,7401464240,4285,4230,4285,4180,6261
|
|
20240827,125400,7374817300,4230,4265,4265,4220,4183
|
|
20240827,125300,7357051265,4275,4150,4275,4145,9171
|
|
20240827,125200,7318461275,4135,4155,4170,4125,3748
|
|
20240827,125100,7302930330,4160,4175,4175,4150,7218
|
|
20240827,125000,7272906730,4160,4250,4255,4150,9853
|
|
20240827,124900,7231378755,4250,4265,4295,4250,3187
|
|
20240827,124800,7217793360,4260,4290,4300,4260,5523
|
|
20240827,124700,7194137305,4295,4300,4300,4280,5211
|
|
20240827,124600,7171785910,4300,4300,4310,4295,1747
|
|
20240827,124500,7164271610,4300,4290,4320,4285,2634
|
|
20240827,124400,7152946075,4285,4320,4330,4285,8346
|
|
20240827,124300,7116989570,4330,4285,4330,4280,3513
|
|
20240827,124200,7101881980,4280,4295,4295,4265,2385
|
|
20240827,124100,7091696990,4295,4320,4320,4255,1109
|
|
20240827,124000,7086954165,4320,4295,4365,4295,6601
|
|
20240827,123900,7058421600,4290,4330,4350,4250,16515
|
|
20240827,123800,6987462380,4330,4345,4385,4310,4970
|
|
20240827,123700,6965970735,4350,4335,4435,4335,14598
|
|
20240827,123600,6901904420,4365,4440,4440,4275,17200
|
|
20240827,123500,6826758980,4440,4245,4475,4245,18967
|
|
20240827,123400,6744043805,4245,4335,4450,4180,38143
|
|
20240827,123300,6578098585,4310,4265,4360,4235,31644
|
|
20240827,123200,6441747915,4265,4090,4285,4050,25451
|
|
20240827,123100,6335302300,4120,4005,4130,4005,22409
|
|
20240827,123000,6244019470,4005,3965,4005,3965,4951
|
|
20240827,122900,6224235150,3965,3950,3965,3950,1498
|
|
20240827,122800,6218314045,3950,3965,3965,3950,3149
|
|
20240827,122700,6205855355,3965,3985,3985,3965,4130
|
|
20240827,122600,6189419400,3985,3970,3985,3965,2298
|
|
20240827,122500,6180287360,3970,3970,3970,3950,2915
|
|
20240827,122400,6168724675,3945,3975,3975,3945,3819
|
|
20240827,122300,6153587670,3975,3980,3980,3975,2287
|
|
20240827,122200,6144493550,3980,3970,3980,3960,3723
|
|
20240827,122100,6129696725,3960,3975,3975,3960,1192
|
|
20240827,122000,6124963535,3975,3980,3980,3960,918
|
|
20240827,121900,6121315450,3980,3975,3980,3950,3264
|
|
20240827,121800,6108380330,3975,3980,3980,3970,1478
|
|
20240827,121700,6102502430,3980,3970,3980,3960,5689
|
|
20240827,121600,6079911640,3980,3925,3980,3925,18282
|
|
20240827,121500,6007809255,3925,3920,3925,3920,1798
|
|
20240827,121400,6000758595,3920,3910,3920,3910,1492
|
|
20240827,121300,5994912015,3910,3915,3915,3910,585
|
|
20240827,121200,5992621820,3915,3905,3915,3880,1021
|
|
20240827,121100,5988642325,3885,3900,3915,3885,3543
|
|
20240827,121000,5974828220,3900,3900,3915,3890,4916
|
|
20240827,120900,5955660075,3900,3925,3925,3900,1772
|
|
20240827,120800,5948741320,3925,3940,3940,3900,7623
|
|
20240827,120700,5918858300,3940,3950,3950,3935,1974
|
|
20240827,120600,5911069090,3950,3905,3955,3905,16211
|
|
20240827,120500,5847304010,3900,3875,3910,3870,2328
|
|
20240827,120400,5838228340,3870,3920,3925,3855,9836
|
|
20240827,120300,5800117855,3925,3955,3955,3885,17816
|
|
20240827,120200,5730456870,3975,3990,3990,3950,7818
|
|
20240827,120100,5699511285,3990,3980,3990,3970,3864
|
|
20240827,120000,5684104625,3970,3980,3980,3970,1712
|
|
20240827,115900,5677302325,3970,3965,3990,3955,12977
|
|
20240827,115800,5625790175,3960,3970,3970,3955,3039
|
|
20240827,115700,5613755730,3970,3980,3980,3970,4134
|
|
20240827,115600,5597331030,3980,3980,3990,3980,2960
|
|
20240827,115500,5585537805,3980,3990,3990,3970,3485
|
|
20240827,115400,5571677200,3990,3965,3990,3955,9023
|
|
20240827,115300,5535930595,3965,3965,3970,3955,5886
|
|
20240827,115200,5512614680,3975,3935,3975,3900,16429
|
|
20240827,115100,5447876270,3950,3985,4005,3935,15572
|
|
20240827,115000,5385944460,3985,4020,4035,3980,16778
|
|
20240827,114900,5318820300,4035,4050,4050,4015,12785
|
|
20240827,114800,5267393050,4055,4055,4100,4050,9928
|
|
20240827,114700,5227016430,4055,4060,4095,4030,11073
|
|
20240827,114600,5182274745,4040,4110,4110,4040,10473
|
|
20240827,114500,5139666900,4075,4030,4130,4025,8805
|
|
20240827,114400,5103762470,4035,4140,4140,4030,11639
|
|
20240827,114300,5056295490,4140,4120,4145,4110,3494
|
|
20240827,114200,5041919230,4120,4135,4150,4115,7218
|
|
20240827,114100,5012148560,4130,4225,4225,4130,5804
|
|
20240827,114000,4987991245,4225,4170,4225,4100,13387
|
|
20240827,113900,4932605360,4170,4225,4225,4140,15369
|
|
20240827,113800,4868259085,4225,4245,4260,4225,2069
|
|
20240827,113700,4859466835,4245,4225,4250,4215,6240
|
|
20240827,113600,4833134585,4220,4240,4250,4220,12249
|
|
20240827,113500,4781262535,4245,4245,4255,4240,3202
|
|
20240827,113400,4767668725,4245,4270,4275,4245,5597
|
|
20240827,113300,4743849835,4275,4325,4325,4275,3150
|
|
20240827,113200,4730254170,4325,4335,4335,4325,1780
|
|
20240827,113100,4722549245,4335,4310,4335,4310,3623
|
|
20240827,113000,4706877905,4310,4280,4330,4280,2615
|
|
20240827,112900,4695632270,4280,4260,4280,4255,2421
|
|
20240827,112800,4685292045,4260,4260,4275,4260,540
|
|
20240827,112700,4682984765,4270,4270,4280,4270,5234
|
|
20240827,112600,4660623430,4275,4285,4285,4275,839
|
|
20240827,112500,4657030910,4290,4270,4290,4235,6842
|
|
20240827,112400,4627879830,4255,4275,4275,4250,13806
|
|
20240827,112300,4569026990,4270,4305,4320,4270,7602
|
|
20240827,112200,4536510135,4305,4290,4355,4290,6217
|
|
20240827,112100,4509577440,4290,4300,4300,4280,9255
|
|
20240827,112000,4469916890,4300,4300,4310,4285,2652
|
|
20240827,111900,4458526750,4300,4280,4300,4280,9980
|
|
20240827,111800,4415788385,4280,4280,4280,4280,0
|
|
20240827,111700,4415788385,4280,4300,4300,4280,9574
|
|
20240827,111600,4374767620,4300,4320,4325,4300,1408
|
|
20240827,111500,4368694325,4320,4320,4325,4320,1419
|
|
20240827,111400,4362564040,4315,4310,4315,4300,1098
|
|
20240827,111300,4357832870,4310,4310,4315,4305,1785
|
|
20240827,111200,4350137145,4315,4335,4335,4315,2880
|
|
20240827,111100,4337704975,4315,4320,4350,4300,12087
|
|
20240827,111000,4285631285,4315,4355,4355,4315,1651
|
|
20240827,110900,4278490650,4355,4350,4355,4350,27
|
|
20240827,110800,4278373115,4325,4360,4360,4320,112
|
|
20240827,110700,4277888850,4360,4350,4365,4320,1916
|
|
20240827,110600,4269536335,4320,4345,4360,4320,7092
|
|
20240827,110500,4238851930,4345,4340,4365,4335,1324
|
|
20240827,110400,4233104815,4340,4355,4360,4330,6581
|
|
20240827,110300,4204559380,4355,4370,4370,4355,1905
|
|
20240827,110200,4196253835,4370,4380,4380,4370,922
|
|
20240827,110100,4192224575,4380,4380,4380,4370,346
|
|
20240827,110000,4190710625,4385,4390,4390,4385,21
|
|
20240827,105900,4190618485,4390,4395,4395,4385,34
|
|
20240827,105800,4190469090,4400,4365,4400,4360,2214
|
|
20240827,105700,4180809525,4375,4380,4380,4365,2237
|
|
20240827,105600,4171029460,4400,4400,4400,4375,568
|
|
20240827,105500,4168532460,4375,4390,4400,4375,542
|
|
20240827,105400,4166157275,4400,4400,4400,4400,211
|
|
20240827,105300,4165228875,4400,4385,4400,4385,1777
|
|
20240827,105200,4157436405,4385,4365,4385,4365,673
|
|
20240827,105100,4154493970,4370,4385,4385,4370,1946
|
|
20240827,105000,4145980085,4385,4380,4385,4380,1242
|
|
20240827,104900,4140539560,4385,4400,4400,4380,1123
|
|
20240827,104800,4135611520,4400,4400,4415,4400,304
|
|
20240827,104700,4134273860,4400,4420,4420,4395,1379
|
|
20240827,104600,4128199845,4420,4425,4425,4405,1065
|
|
20240827,104500,4123488840,4425,4425,4425,4425,679
|
|
20240827,104400,4120484265,4425,4400,4425,4385,455
|
|
20240827,104300,4118476255,4425,4410,4425,4400,3704
|
|
20240827,104200,4102150040,4410,4400,4425,4400,1818
|
|
20240827,104100,4094131505,4400,4400,4420,4375,1098
|
|
20240827,104000,4089311765,4400,4380,4400,4380,334
|
|
20240827,103900,4087844305,4385,4380,4400,4380,2363
|
|
20240827,103800,4077479315,4400,4395,4400,4370,1959
|
|
20240827,103700,4068876990,4395,4380,4395,4370,462
|
|
20240827,103600,4066854625,4390,4395,4395,4380,101
|
|
20240827,103500,4066411390,4400,4375,4400,4375,2687
|
|
20240827,103400,4054626350,4400,4400,4405,4375,285
|
|
20240827,103300,4053371650,4405,4375,4405,4360,2191
|
|
20240827,103200,4043806425,4425,4420,4425,4370,4061
|
|
20240827,103100,4025938755,4415,4430,4430,4415,518
|
|
20240827,103000,4023648785,4435,4425,4435,4405,383
|
|
20240827,102900,4021955245,4425,4420,4435,4400,2462
|
|
20240827,102800,4011067300,4400,4400,4425,4400,797
|
|
20240827,102700,4007549510,4400,4400,4425,4395,2675
|
|
20240827,102600,3995779475,4400,4360,4400,4360,4977
|
|
20240827,102500,3974054170,4360,4350,4375,4350,7449
|
|
20240827,102400,3941591125,4355,4365,4365,4350,1999
|
|
20240827,102300,3932886160,4355,4370,4370,4350,5057
|
|
20240827,102200,3910845495,4370,4430,4435,4370,16349
|
|
20240827,102100,3838864785,4430,4450,4455,4430,4026
|
|
20240827,102000,3820998940,4450,4455,4475,4450,4759
|
|
20240827,101900,3799801865,4455,4495,4495,4450,3545
|
|
20240827,101800,3783981015,4505,4525,4530,4490,1728
|
|
20240827,101700,3776180275,4525,4510,4530,4510,2555
|
|
20240827,101600,3764625875,4510,4495,4520,4495,1936
|
|
20240827,101500,3755900720,4495,4470,4495,4470,536
|
|
20240827,101400,3753500285,4470,4455,4470,4450,1888
|
|
20240827,101300,3745081650,4455,4465,4465,4455,513
|
|
20240827,101200,3742796225,4465,4470,4470,4450,385
|
|
20240827,101100,3741082400,4470,4460,4470,4455,303
|
|
20240827,101000,3739730740,4460,4470,4470,4450,404
|
|
20240827,100900,3737929895,4470,4465,4470,4450,516
|
|
20240827,100800,3735629365,4470,4445,4470,4435,2731
|
|
20240827,100700,3723506335,4440,4480,4485,4440,18068
|
|
20240827,100600,3642932430,4485,4495,4495,4485,2058
|
|
20240827,100500,3633684770,4495,4470,4500,4460,1043
|
|
20240827,100400,3629018355,4470,4495,4500,4450,2232
|
|
20240827,100300,3619014790,4495,4440,4500,4415,4378
|
|
20240827,100200,3599420355,4475,4415,4475,4410,3562
|
|
20240827,100100,3583689090,4420,4425,4425,4410,2163
|
|
20240827,100000,3574139680,4420,4410,4420,4400,4143
|
|
20240827,095900,3555881125,4405,4445,4445,4395,12289
|
|
20240827,095800,3501779825,4450,4515,4520,4450,12602
|
|
20240827,095700,3445199975,4515,4560,4560,4515,4503
|
|
20240827,095600,3424799705,4560,4560,4560,4545,2221
|
|
20240827,095500,3414676155,4555,4560,4565,4550,116
|
|
20240827,095400,3414147755,4590,4535,4600,4535,4062
|
|
20240827,095300,3395593530,4535,4575,4575,4525,2267
|
|
20240827,095200,3385312915,4525,4585,4590,4525,15695
|
|
20240827,095100,3313684900,4590,4605,4605,4585,2092
|
|
20240827,095000,3304082990,4605,4600,4610,4590,770
|
|
20240827,094900,3300545490,4600,4590,4610,4590,1514
|
|
20240827,094800,3293584750,4590,4620,4620,4590,10127
|
|
20240827,094700,3246993940,4615,4630,4630,4615,2498
|
|
20240827,094600,3235450275,4630,4625,4635,4615,1364
|
|
20240827,094500,3229138450,4620,4625,4625,4620,561
|
|
20240827,094400,3226546625,4630,4615,4630,4610,1113
|
|
20240827,094300,3221401470,4610,4630,4630,4610,2119
|
|
20240827,094200,3211616395,4630,4625,4630,4620,922
|
|
20240827,094100,3207348955,4630,4635,4640,4620,1961
|
|
20240827,094000,3198262930,4640,4640,4640,4620,1959
|
|
20240827,093900,3189195395,4640,4615,4640,4615,4315
|
|
20240827,093800,3169275840,4650,4600,4655,4600,1157
|
|
20240827,093700,3163910195,4605,4675,4675,4595,19314
|
|
20240827,093600,3074775150,4670,4705,4705,4645,4105
|
|
20240827,093500,3055550785,4700,4710,4710,4700,776
|
|
20240827,093400,3051901805,4710,4690,4715,4690,1764
|
|
20240827,093300,3043589675,4690,4675,4715,4645,4975
|
|
20240827,093200,3020317240,4695,4670,4705,4660,3601
|
|
20240827,093100,3003416820,4670,4690,4715,4630,10190
|
|
20240827,093000,2955939465,4720,4710,4745,4680,3641
|
|
20240827,092900,2938825445,4710,4760,4760,4700,4851
|
|
20240827,092800,2915845730,4760,4810,4855,4755,3965
|
|
20240827,092700,2896828715,4810,4875,5000,4810,11007
|
|
20240827,092600,2842806215,4820,4795,4900,4745,7001
|
|
20240827,092500,2809081715,4845,4680,4850,4680,9858
|
|
20240827,092400,2762133855,4680,4650,4700,4635,3723
|
|
20240827,092300,2744753230,4660,4625,4700,4625,3872
|
|
20240827,092200,2726616145,4625,4650,4665,4600,4096
|
|
20240827,092100,2707668345,4670,4615,4710,4615,6517
|
|
20240827,092000,2677243315,4615,4585,4615,4570,4039
|
|
20240827,091900,2658687055,4585,4660,4660,4585,3893
|
|
20240827,091800,2640739220,4660,4565,4700,4555,14137
|
|
20240827,091700,2574987895,4545,4660,4660,4545,13036
|
|
20240827,091600,2514971980,4660,4755,4785,4650,11369
|
|
20240827,091500,2461455120,4755,4750,4845,4525,28965
|
|
20240827,091400,2326304730,4750,4995,5030,4715,33360
|
|
20240827,091300,2163647050,5010,5120,5120,4930,53839
|
|
20240827,091200,1892104675,5120,4730,5180,4700,93508
|
|
20240827,091100,1425915265,4730,4750,4775,4710,19664
|
|
20240827,091000,1332546635,4695,4695,4695,4695,0
|
|
20240827,090900,1332546635,4695,4510,4695,4510,17874
|
|
20240827,090800,1249723615,4525,4335,4550,4335,36607
|
|
20240827,090700,1086572895,4335,4270,4350,4270,54646
|
|
20240827,090600,851751395,4275,4275,4275,4275,0
|
|
20240827,090500,851751395,4275,4280,4295,4275,3933
|
|
20240827,090400,834933995,4275,4340,4340,4275,34493
|
|
20240827,090300,686850085,4340,4610,4610,4325,42794
|
|
20240827,090200,496579445,4615,4745,4750,4580,35480
|
|
20240827,090100,330234485,4750,4750,4750,4750,0
|
|
20240827,090000,330234485,4750,5010,5130,4750,65848
|