719 lines
36 KiB
CSV
719 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,205600,5488642525,3250,3250,3250,3250,26062
|
|
20240826,205500,5488642525,3250,3250,3250,3250,0
|
|
20240826,205400,5488642525,3250,3250,3250,3250,0
|
|
20240826,205300,5488642525,3250,3250,3250,3250,0
|
|
20240826,205200,5488642525,3250,3250,3250,3250,0
|
|
20240826,205100,5488642525,3250,3250,3250,3250,0
|
|
20240826,205000,5488642525,3250,3250,3250,3250,0
|
|
20240826,204900,5488642525,3250,3250,3250,3250,0
|
|
20240826,204800,5488642525,3250,3250,3250,3250,0
|
|
20240826,204700,5488642525,3250,3250,3250,3250,0
|
|
20240826,204600,5488642525,3250,3250,3250,3250,0
|
|
20240826,204500,5488642525,3250,3250,3250,3250,0
|
|
20240826,204400,5488642525,3250,3250,3250,3250,0
|
|
20240826,204300,5488642525,3250,3250,3250,3250,0
|
|
20240826,204200,5488642525,3250,3250,3250,3250,0
|
|
20240826,204100,5488642525,3250,3250,3250,3250,0
|
|
20240826,204000,5488642525,3250,3250,3250,3250,0
|
|
20240826,203900,5488642525,3250,3250,3250,3250,0
|
|
20240826,203800,5488642525,3250,3250,3250,3250,0
|
|
20240826,203700,5488642525,3250,3250,3250,3250,0
|
|
20240826,203600,5488642525,3250,3250,3250,3250,0
|
|
20240826,203500,5488642525,3250,3250,3250,3250,0
|
|
20240826,203400,5488642525,3250,3250,3250,3250,0
|
|
20240826,203300,5488642525,3250,3250,3250,3250,0
|
|
20240826,203200,5488642525,3250,3250,3250,3250,0
|
|
20240826,203100,5488642525,3250,3250,3250,3250,0
|
|
20240826,203000,5488642525,3250,3250,3250,3250,0
|
|
20240826,202900,5488642525,3250,3250,3250,3250,0
|
|
20240826,202800,5488642525,3250,3250,3250,3250,0
|
|
20240826,202700,5488642525,3250,3250,3250,3250,0
|
|
20240826,202600,5488642525,3250,3250,3250,3250,26062
|
|
20240826,202500,5488642525,3250,3250,3250,3250,0
|
|
20240826,202400,5488642525,3250,3250,3250,3250,0
|
|
20240826,202300,5488642525,3250,3250,3250,3250,0
|
|
20240826,202200,5488642525,3250,3250,3250,3250,0
|
|
20240826,202100,5488642525,3250,3250,3250,3250,0
|
|
20240826,202000,5488642525,3250,3250,3250,3250,0
|
|
20240826,201900,5488642525,3250,3250,3250,3250,0
|
|
20240826,201800,5488642525,3250,3250,3250,3250,0
|
|
20240826,201700,5488642525,3250,3250,3250,3250,0
|
|
20240826,201600,5488642525,3250,3250,3250,3250,0
|
|
20240826,201500,5488642525,3250,3250,3250,3250,0
|
|
20240826,201400,5488642525,3250,3250,3250,3250,0
|
|
20240826,201300,5488642525,3250,3250,3250,3250,0
|
|
20240826,201200,5488642525,3250,3250,3250,3250,0
|
|
20240826,201100,5488642525,3250,3250,3250,3250,0
|
|
20240826,201000,5488642525,3250,3250,3250,3250,0
|
|
20240826,200900,5488642525,3250,3250,3250,3250,0
|
|
20240826,200800,5488642525,3250,3250,3250,3250,0
|
|
20240826,200700,5488642525,3250,3250,3250,3250,0
|
|
20240826,200600,5488642525,3250,3250,3250,3250,0
|
|
20240826,200500,5488642525,3250,3250,3250,3250,0
|
|
20240826,200400,5488642525,3250,3250,3250,3250,0
|
|
20240826,200300,5488642525,3250,3250,3250,3250,0
|
|
20240826,200200,5488642525,3250,3250,3250,3250,0
|
|
20240826,200100,5488642525,3250,3250,3250,3250,0
|
|
20240826,200000,5488642525,3250,3250,3250,3250,0
|
|
20240826,195900,5488642525,3250,3250,3250,3250,0
|
|
20240826,195800,5488642525,3250,3250,3250,3250,0
|
|
20240826,195700,5488642525,3250,3250,3250,3250,0
|
|
20240826,195600,5488642525,3250,3250,3250,3250,26062
|
|
20240826,195500,5488642525,3250,3250,3250,3250,0
|
|
20240826,195400,5488642525,3250,3250,3250,3250,0
|
|
20240826,195300,5488642525,3250,3250,3250,3250,0
|
|
20240826,195200,5488642525,3250,3250,3250,3250,0
|
|
20240826,195100,5488642525,3250,3250,3250,3250,0
|
|
20240826,195000,5488642525,3250,3250,3250,3250,0
|
|
20240826,194900,5488642525,3250,3250,3250,3250,0
|
|
20240826,194800,5488642525,3250,3250,3250,3250,0
|
|
20240826,194700,5488642525,3250,3250,3250,3250,0
|
|
20240826,194600,5488642525,3250,3250,3250,3250,0
|
|
20240826,194500,5488642525,3250,3250,3250,3250,0
|
|
20240826,194400,5488642525,3250,3250,3250,3250,0
|
|
20240826,194300,5488642525,3250,3250,3250,3250,0
|
|
20240826,194200,5488642525,3250,3250,3250,3250,0
|
|
20240826,194100,5488642525,3250,3250,3250,3250,0
|
|
20240826,194000,5488642525,3250,3250,3250,3250,0
|
|
20240826,193900,5488642525,3250,3250,3250,3250,0
|
|
20240826,193800,5488642525,3250,3250,3250,3250,0
|
|
20240826,193700,5488642525,3250,3250,3250,3250,0
|
|
20240826,193600,5488642525,3250,3250,3250,3250,0
|
|
20240826,193500,5488642525,3250,3250,3250,3250,0
|
|
20240826,193400,5488642525,3250,3250,3250,3250,0
|
|
20240826,193300,5488642525,3250,3250,3250,3250,0
|
|
20240826,193200,5488642525,3250,3250,3250,3250,0
|
|
20240826,193100,5488642525,3250,3250,3250,3250,0
|
|
20240826,193000,5488642525,3250,3250,3250,3250,0
|
|
20240826,192900,5488642525,3250,3250,3250,3250,0
|
|
20240826,192800,5488642525,3250,3250,3250,3250,0
|
|
20240826,192700,5488642525,3250,3250,3250,3250,0
|
|
20240826,192600,5488642525,3250,3250,3250,3250,26062
|
|
20240826,192500,5488642525,3250,3250,3250,3250,0
|
|
20240826,192400,5488642525,3250,3250,3250,3250,0
|
|
20240826,192300,5488642525,3250,3250,3250,3250,0
|
|
20240826,192200,5488642525,3250,3250,3250,3250,0
|
|
20240826,192100,5488642525,3250,3250,3250,3250,0
|
|
20240826,192000,5488642525,3250,3250,3250,3250,0
|
|
20240826,191900,5488642525,3250,3250,3250,3250,0
|
|
20240826,191800,5488642525,3250,3250,3250,3250,0
|
|
20240826,191700,5488642525,3250,3250,3250,3250,0
|
|
20240826,191600,5488642525,3250,3250,3250,3250,0
|
|
20240826,191500,5488642525,3250,3250,3250,3250,0
|
|
20240826,191400,5488642525,3250,3250,3250,3250,0
|
|
20240826,191300,5488642525,3250,3250,3250,3250,0
|
|
20240826,191200,5488642525,3250,3250,3250,3250,0
|
|
20240826,191100,5488642525,3250,3250,3250,3250,0
|
|
20240826,191000,5488642525,3250,3250,3250,3250,0
|
|
20240826,190900,5488642525,3250,3250,3250,3250,0
|
|
20240826,190800,5488642525,3250,3250,3250,3250,0
|
|
20240826,190700,5488642525,3250,3250,3250,3250,0
|
|
20240826,190600,5488642525,3250,3250,3250,3250,0
|
|
20240826,190500,5488642525,3250,3250,3250,3250,0
|
|
20240826,190400,5488642525,3250,3250,3250,3250,0
|
|
20240826,190300,5488642525,3250,3250,3250,3250,0
|
|
20240826,190200,5488642525,3250,3250,3250,3250,0
|
|
20240826,190100,5488642525,3250,3250,3250,3250,0
|
|
20240826,190000,5488642525,3250,3250,3250,3250,0
|
|
20240826,185900,5488642525,3250,3250,3250,3250,0
|
|
20240826,185800,5488642525,3250,3250,3250,3250,0
|
|
20240826,185700,5488642525,3250,3250,3250,3250,0
|
|
20240826,185600,5488642525,3250,3250,3250,3250,26062
|
|
20240826,185500,5488642525,3250,3250,3250,3250,0
|
|
20240826,185400,5488642525,3250,3250,3250,3250,0
|
|
20240826,185300,5488642525,3250,3250,3250,3250,0
|
|
20240826,185200,5488642525,3250,3250,3250,3250,0
|
|
20240826,185100,5488642525,3250,3250,3250,3250,0
|
|
20240826,185000,5488642525,3250,3250,3250,3250,0
|
|
20240826,184900,5488642525,3250,3250,3250,3250,0
|
|
20240826,184800,5488642525,3250,3250,3250,3250,0
|
|
20240826,184700,5488642525,3250,3250,3250,3250,0
|
|
20240826,184600,5488642525,3250,3250,3250,3250,0
|
|
20240826,184500,5488642525,3250,3250,3250,3250,0
|
|
20240826,184400,5488642525,3250,3250,3250,3250,0
|
|
20240826,184300,5488642525,3250,3250,3250,3250,0
|
|
20240826,184200,5488642525,3250,3250,3250,3250,0
|
|
20240826,184100,5488642525,3250,3250,3250,3250,0
|
|
20240826,184000,5488642525,3250,3250,3250,3250,0
|
|
20240826,183900,5488642525,3250,3250,3250,3250,0
|
|
20240826,183800,5488642525,3250,3250,3250,3250,0
|
|
20240826,183700,5488642525,3250,3250,3250,3250,0
|
|
20240826,183600,5488642525,3250,3250,3250,3250,0
|
|
20240826,183500,5488642525,3250,3250,3250,3250,0
|
|
20240826,183400,5488642525,3250,3250,3250,3250,0
|
|
20240826,183300,5488642525,3250,3250,3250,3250,0
|
|
20240826,183200,5488642525,3250,3250,3250,3250,0
|
|
20240826,183100,5488642525,3250,3250,3250,3250,0
|
|
20240826,183000,5488642525,3250,3250,3250,3250,0
|
|
20240826,182900,5488642525,3250,3250,3250,3250,0
|
|
20240826,182800,5488642525,3250,3250,3250,3250,0
|
|
20240826,182700,5488642525,3250,3250,3250,3250,0
|
|
20240826,182600,5488642525,3250,3250,3250,3250,26062
|
|
20240826,182500,5488642525,3250,3250,3250,3250,0
|
|
20240826,182400,5488642525,3250,3250,3250,3250,0
|
|
20240826,182300,5488642525,3250,3250,3250,3250,0
|
|
20240826,182200,5488642525,3250,3250,3250,3250,0
|
|
20240826,182100,5488642525,3250,3250,3250,3250,0
|
|
20240826,182000,5488642525,3250,3250,3250,3250,0
|
|
20240826,181900,5488642525,3250,3250,3250,3250,0
|
|
20240826,181800,5488642525,3250,3250,3250,3250,0
|
|
20240826,181700,5488642525,3250,3250,3250,3250,0
|
|
20240826,181600,5488642525,3250,3250,3250,3250,0
|
|
20240826,181500,5488642525,3250,3250,3250,3250,0
|
|
20240826,181400,5488642525,3250,3250,3250,3250,0
|
|
20240826,181300,5488642525,3250,3250,3250,3250,0
|
|
20240826,181200,5488642525,3250,3250,3250,3250,0
|
|
20240826,181100,5488642525,3250,3250,3250,3250,0
|
|
20240826,181000,5488642525,3250,3250,3250,3250,0
|
|
20240826,180900,5488642525,3250,3250,3250,3250,0
|
|
20240826,180800,5488642525,3250,3250,3250,3250,0
|
|
20240826,180700,5488642525,3250,3250,3250,3250,0
|
|
20240826,180600,5488642525,3250,3250,3250,3250,0
|
|
20240826,180500,5488642525,3250,3250,3250,3250,0
|
|
20240826,180400,5488642525,3250,3250,3250,3250,0
|
|
20240826,180300,5488642525,3250,3250,3250,3250,0
|
|
20240826,180200,5488642525,3250,3250,3250,3250,0
|
|
20240826,180100,5488642525,3250,3250,3250,3250,0
|
|
20240826,180000,5488642525,3250,3250,3250,3250,0
|
|
20240826,175900,5488642525,3250,3250,3250,3250,0
|
|
20240826,175800,5488642525,3250,3250,3250,3250,0
|
|
20240826,175700,5488642525,3250,3250,3250,3250,0
|
|
20240826,175600,5488642525,3250,3250,3250,3250,26062
|
|
20240826,175500,5488642525,3250,3250,3250,3250,0
|
|
20240826,175400,5488642525,3250,3250,3250,3250,0
|
|
20240826,175300,5488642525,3250,3250,3250,3250,0
|
|
20240826,175200,5488642525,3250,3250,3250,3250,0
|
|
20240826,175100,5488642525,3250,3250,3250,3250,0
|
|
20240826,175000,5488642525,3250,3250,3250,3250,0
|
|
20240826,174900,5488642525,3250,3250,3250,3250,0
|
|
20240826,174800,5488642525,3250,3250,3250,3250,0
|
|
20240826,174700,5488642525,3250,3250,3250,3250,0
|
|
20240826,174600,5488642525,3250,3250,3250,3250,0
|
|
20240826,174500,5488642525,3250,3250,3250,3250,0
|
|
20240826,174400,5488642525,3250,3250,3250,3250,0
|
|
20240826,174300,5488642525,3250,3250,3250,3250,0
|
|
20240826,174200,5488642525,3250,3250,3250,3250,0
|
|
20240826,174100,5488642525,3250,3250,3250,3250,0
|
|
20240826,174000,5488642525,3250,3250,3250,3250,0
|
|
20240826,173900,5488642525,3250,3250,3250,3250,0
|
|
20240826,173800,5488642525,3250,3250,3250,3250,0
|
|
20240826,173700,5488642525,3250,3250,3250,3250,0
|
|
20240826,173600,5488642525,3250,3250,3250,3250,0
|
|
20240826,173500,5488642525,3250,3250,3250,3250,0
|
|
20240826,173400,5488642525,3250,3250,3250,3250,0
|
|
20240826,173300,5488642525,3250,3250,3250,3250,0
|
|
20240826,173200,5488642525,3250,3250,3250,3250,0
|
|
20240826,173100,5488642525,3250,3250,3250,3250,0
|
|
20240826,173000,5488642525,3250,3250,3250,3250,0
|
|
20240826,172900,5488642525,3250,3250,3250,3250,0
|
|
20240826,172800,5488642525,3250,3250,3250,3250,0
|
|
20240826,172700,5488642525,3250,3250,3250,3250,0
|
|
20240826,172600,5488642525,3250,3250,3250,3250,26062
|
|
20240826,172500,5488642525,3250,3250,3250,3250,0
|
|
20240826,172400,5488642525,3250,3250,3250,3250,0
|
|
20240826,172300,5488642525,3250,3250,3250,3250,0
|
|
20240826,172200,5488642525,3250,3250,3250,3250,0
|
|
20240826,172100,5488642525,3250,3250,3250,3250,0
|
|
20240826,172000,5488642525,3250,3250,3250,3250,0
|
|
20240826,171900,5488642525,3250,3250,3250,3250,0
|
|
20240826,171800,5488642525,3250,3250,3250,3250,0
|
|
20240826,171700,5488642525,3250,3250,3250,3250,0
|
|
20240826,171600,5488642525,3250,3250,3250,3250,0
|
|
20240826,171500,5488642525,3250,3250,3250,3250,0
|
|
20240826,171400,5488642525,3250,3250,3250,3250,0
|
|
20240826,171300,5488642525,3250,3250,3250,3250,0
|
|
20240826,171200,5488642525,3250,3250,3250,3250,0
|
|
20240826,171100,5488642525,3250,3250,3250,3250,0
|
|
20240826,171000,5488642525,3250,3250,3250,3250,0
|
|
20240826,170900,5488642525,3250,3250,3250,3250,0
|
|
20240826,170800,5488642525,3250,3250,3250,3250,0
|
|
20240826,170700,5488642525,3250,3250,3250,3250,0
|
|
20240826,170600,5488642525,3250,3250,3250,3250,0
|
|
20240826,170500,5488642525,3250,3250,3250,3250,0
|
|
20240826,170400,5488642525,3250,3250,3250,3250,0
|
|
20240826,170300,5488642525,3250,3250,3250,3250,0
|
|
20240826,170200,5488642525,3250,3250,3250,3250,0
|
|
20240826,170100,5488642525,3250,3250,3250,3250,0
|
|
20240826,170000,5488642525,3250,3250,3250,3250,0
|
|
20240826,165900,5488642525,3250,3250,3250,3250,0
|
|
20240826,165800,5488642525,3250,3250,3250,3250,0
|
|
20240826,165700,5488642525,3250,3250,3250,3250,0
|
|
20240826,165600,5488642525,3250,3250,3250,3250,26062
|
|
20240826,165500,5488642525,3250,3250,3250,3250,0
|
|
20240826,165400,5488642525,3250,3250,3250,3250,0
|
|
20240826,165300,5488642525,3250,3250,3250,3250,0
|
|
20240826,165200,5488642525,3250,3250,3250,3250,0
|
|
20240826,165100,5488642525,3250,3250,3250,3250,0
|
|
20240826,165000,5488642525,3250,3250,3250,3250,0
|
|
20240826,164900,5488642525,3250,3250,3250,3250,0
|
|
20240826,164800,5488642525,3250,3250,3250,3250,0
|
|
20240826,164700,5488642525,3250,3250,3250,3250,0
|
|
20240826,164600,5488642525,3250,3250,3250,3250,0
|
|
20240826,164500,5488642525,3250,3250,3250,3250,0
|
|
20240826,164400,5488642525,3250,3250,3250,3250,0
|
|
20240826,164300,5488642525,3250,3250,3250,3250,0
|
|
20240826,164200,5488642525,3250,3250,3250,3250,0
|
|
20240826,164100,5488642525,3250,3250,3250,3250,0
|
|
20240826,164000,5488642525,3250,3250,3250,3250,0
|
|
20240826,163900,5488642525,3250,3250,3250,3250,0
|
|
20240826,163800,5488642525,3250,3250,3250,3250,0
|
|
20240826,163700,5488642525,3250,3250,3250,3250,0
|
|
20240826,163600,5488642525,3250,3250,3250,3250,0
|
|
20240826,163500,5488642525,3250,3250,3250,3250,0
|
|
20240826,163400,5488642525,3250,3250,3250,3250,0
|
|
20240826,163300,5488642525,3250,3250,3250,3250,0
|
|
20240826,163200,5488642525,3250,3250,3250,3250,0
|
|
20240826,163100,5488642525,3250,3250,3250,3250,0
|
|
20240826,163000,5488642525,3250,3250,3250,3250,0
|
|
20240826,162900,5488642525,3250,3250,3250,3250,0
|
|
20240826,162800,5488642525,3250,3250,3250,3250,0
|
|
20240826,162700,5488642525,3250,3250,3250,3250,0
|
|
20240826,162600,5488642525,3250,3250,3250,3250,26062
|
|
20240826,162500,5488642525,3250,3250,3250,3250,0
|
|
20240826,162400,5488642525,3250,3250,3250,3250,0
|
|
20240826,162300,5488642525,3250,3250,3250,3250,0
|
|
20240826,162200,5488642525,3250,3250,3250,3250,0
|
|
20240826,162100,5488642525,3250,3250,3250,3250,0
|
|
20240826,162000,5488642525,3250,3250,3250,3250,0
|
|
20240826,161900,5488642525,3250,3250,3250,3250,0
|
|
20240826,161800,5488642525,3250,3250,3250,3250,0
|
|
20240826,161700,5488642525,3250,3250,3250,3250,0
|
|
20240826,161600,5488642525,3250,3250,3250,3250,0
|
|
20240826,161500,5488642525,3250,3250,3250,3250,0
|
|
20240826,161400,5488642525,3250,3250,3250,3250,0
|
|
20240826,161300,5488642525,3250,3250,3250,3250,0
|
|
20240826,161200,5488642525,3250,3250,3250,3250,0
|
|
20240826,161100,5488642525,3250,3250,3250,3250,0
|
|
20240826,161000,5488642525,3250,3250,3250,3250,0
|
|
20240826,160900,5488642525,3250,3250,3250,3250,0
|
|
20240826,160800,5488642525,3250,3250,3250,3250,0
|
|
20240826,160700,5488642525,3250,3250,3250,3250,0
|
|
20240826,160600,5488642525,3250,3250,3250,3250,0
|
|
20240826,160500,5488642525,3250,3250,3250,3250,0
|
|
20240826,160400,5488642525,3250,3250,3250,3250,0
|
|
20240826,160300,5488642525,3250,3250,3250,3250,0
|
|
20240826,160200,5488642525,3250,3250,3250,3250,0
|
|
20240826,160100,5488642525,3250,3250,3250,3250,0
|
|
20240826,160000,5488642525,3250,3250,3250,3250,0
|
|
20240826,155900,5488642525,3250,3250,3250,3250,0
|
|
20240826,155800,5488642525,3250,3250,3250,3250,0
|
|
20240826,155700,5488642525,3250,3250,3250,3250,0
|
|
20240826,155600,5488642525,3250,3250,3250,3250,26062
|
|
20240826,155500,5488642525,3250,3250,3250,3250,0
|
|
20240826,155400,5488642525,3250,3250,3250,3250,0
|
|
20240826,155300,5488642525,3250,3250,3250,3250,0
|
|
20240826,155200,5488642525,3250,3250,3250,3250,0
|
|
20240826,155100,5488642525,3250,3250,3250,3250,0
|
|
20240826,155000,5488642525,3250,3250,3250,3250,0
|
|
20240826,154900,5488642525,3250,3250,3250,3250,0
|
|
20240826,154800,5488642525,3250,3250,3250,3250,0
|
|
20240826,154700,5488642525,3250,3250,3250,3250,0
|
|
20240826,154600,5488642525,3250,3250,3250,3250,0
|
|
20240826,154500,5488642525,3250,3250,3250,3250,0
|
|
20240826,154400,5488642525,3250,3250,3250,3250,0
|
|
20240826,154300,5488642525,3250,3250,3250,3250,0
|
|
20240826,154200,5488642525,3250,3250,3250,3250,0
|
|
20240826,154100,5488642525,3250,3250,3250,3250,0
|
|
20240826,154000,5488642525,3250,3250,3250,3250,0
|
|
20240826,153900,5488642525,3250,3250,3250,3250,0
|
|
20240826,153800,5488642525,3250,3250,3250,3250,0
|
|
20240826,153700,5488642525,3250,3250,3250,3250,0
|
|
20240826,153600,5488642525,3250,3250,3250,3250,0
|
|
20240826,153500,5488642525,3250,3250,3250,3250,0
|
|
20240826,153400,5488642525,3250,3250,3250,3250,0
|
|
20240826,153300,5488642525,3250,3250,3250,3250,0
|
|
20240826,153200,5488642525,3250,3250,3250,3250,0
|
|
20240826,153100,5488642525,3250,3250,3250,3250,0
|
|
20240826,153000,5488642525,3250,3250,3250,3250,26062
|
|
20240826,152900,5403941025,3250,3250,3250,3250,0
|
|
20240826,152800,5403941025,3250,3250,3250,3250,0
|
|
20240826,152700,5403941025,3250,3250,3250,3250,0
|
|
20240826,152600,5403941025,3250,3250,3250,3250,0
|
|
20240826,152500,5403941025,3250,3250,3250,3250,0
|
|
20240826,152400,5403941025,3250,3250,3250,3250,0
|
|
20240826,152300,5403941025,3250,3250,3250,3250,0
|
|
20240826,152200,5403941025,3250,3250,3250,3250,0
|
|
20240826,152100,5403941025,3250,3250,3250,3250,0
|
|
20240826,152000,5403941025,3250,3250,3250,3250,0
|
|
20240826,151900,5403941025,3250,3250,3255,3250,6838
|
|
20240826,151800,5381711655,3250,3250,3255,3245,6414
|
|
20240826,151700,5360866690,3245,3245,3255,3245,4586
|
|
20240826,151600,5345964630,3245,3235,3245,3235,1197
|
|
20240826,151500,5342087025,3235,3225,3235,3225,2988
|
|
20240826,151400,5332438490,3225,3250,3255,3225,10583
|
|
20240826,151300,5298157155,3250,3250,3250,3250,973
|
|
20240826,151200,5294994905,3250,3250,3250,3245,832
|
|
20240826,151100,5292291440,3250,3250,3255,3250,2868
|
|
20240826,151000,5282959530,3250,3245,3250,3240,199
|
|
20240826,150900,5282313315,3240,3245,3245,3240,966
|
|
20240826,150800,5279179820,3245,3245,3245,3240,1509
|
|
20240826,150700,5274285595,3245,3245,3255,3245,1264
|
|
20240826,150600,5270180425,3245,3245,3245,3240,1618
|
|
20240826,150500,5264935845,3245,3265,3265,3240,1036
|
|
20240826,150400,5261566365,3265,3260,3265,3240,24235
|
|
20240826,150300,5182922385,3260,3260,3260,3255,1317
|
|
20240826,150200,5178632675,3260,3255,3260,3255,356
|
|
20240826,150100,5177472530,3255,3260,3260,3250,1000
|
|
20240826,150000,5174220640,3260,3260,3260,3255,1067
|
|
20240826,145900,5170742255,3260,3255,3260,3250,625
|
|
20240826,145800,5168709975,3255,3265,3265,3255,336
|
|
20240826,145700,5167615025,3265,3270,3270,3250,1084
|
|
20240826,145600,5164079605,3270,3265,3270,3250,4447
|
|
20240826,145500,5149568590,3265,3265,3265,3260,1514
|
|
20240826,145400,5144632425,3265,3265,3265,3260,1042
|
|
20240826,145300,5141231295,3265,3270,3270,3265,1317
|
|
20240826,145200,5136925155,3270,3270,3270,3265,3427
|
|
20240826,145100,5125718915,3270,3260,3270,3260,3164
|
|
20240826,145000,5115382590,3265,3265,3265,3260,270
|
|
20240826,144900,5114501695,3265,3265,3265,3265,274
|
|
20240826,144800,5113607085,3260,3260,3265,3260,776
|
|
20240826,144700,5111076755,3260,3260,3260,3255,1170
|
|
20240826,144600,5107262565,3260,3260,3265,3255,1414
|
|
20240826,144500,5102653770,3260,3260,3265,3260,992
|
|
20240826,144400,5099419700,3260,3265,3265,3255,410
|
|
20240826,144300,5098082710,3265,3260,3265,3260,1778
|
|
20240826,144200,5092283145,3260,3255,3260,3250,829
|
|
20240826,144100,5089588195,3255,3260,3265,3255,1085
|
|
20240826,144000,5086052700,3265,3265,3270,3260,1042
|
|
20240826,143900,5082647190,3265,3260,3265,3255,462
|
|
20240826,143800,5081140690,3255,3260,3260,3255,167
|
|
20240826,143700,5080596275,3260,3255,3265,3255,336
|
|
20240826,143600,5079501250,3265,3260,3265,3250,408
|
|
20240826,143500,5078172810,3260,3260,3265,3245,3200
|
|
20240826,143400,5067774395,3260,3255,3270,3245,6583
|
|
20240826,143300,5046338270,3255,3255,3255,3250,878
|
|
20240826,143200,5043482950,3255,3255,3260,3250,1120
|
|
20240826,143100,5039839310,3255,3260,3260,3250,247
|
|
20240826,143000,5039035285,3260,3260,3265,3250,3850
|
|
20240826,142900,5026504545,3270,3255,3270,3250,2339
|
|
20240826,142800,5018877395,3260,3255,3260,3250,348
|
|
20240826,142700,5017743345,3255,3250,3260,3240,607
|
|
20240826,142600,5015768815,3240,3240,3265,3240,726
|
|
20240826,142500,5013414710,3240,3270,3270,3240,6352
|
|
20240826,142400,4992824605,3270,3260,3270,3250,11564
|
|
20240826,142300,4955182515,3260,3265,3270,3260,3238
|
|
20240826,142200,4944614375,3270,3270,3270,3260,894
|
|
20240826,142100,4941694250,3270,3265,3270,3265,1105
|
|
20240826,142000,4938086265,3270,3255,3270,3250,4220
|
|
20240826,141900,4924334790,3255,3255,3260,3255,2374
|
|
20240826,141800,4916605580,3260,3270,3270,3255,7292
|
|
20240826,141700,4892822785,3270,3265,3270,3265,133
|
|
20240826,141600,4892388105,3275,3275,3275,3265,1270
|
|
20240826,141500,4888238160,3270,3275,3275,3270,2197
|
|
20240826,141400,4881052560,3275,3275,3275,3270,669
|
|
20240826,141300,4878861590,3275,3275,3275,3270,1177
|
|
20240826,141200,4875007225,3275,3270,3275,3270,408
|
|
20240826,141100,4873671990,3265,3270,3275,3265,130
|
|
20240826,141000,4873246960,3270,3270,3270,3265,1632
|
|
20240826,140900,4867910385,3270,3275,3275,3270,462
|
|
20240826,140800,4866397395,3280,3280,3280,3275,316
|
|
20240826,140700,4865361655,3270,3270,3280,3260,2064
|
|
20240826,140600,4858614730,3270,3275,3275,3255,14728
|
|
20240826,140500,4810475835,3280,3280,3285,3275,2332
|
|
20240826,140400,4802827945,3280,3280,3280,3280,176
|
|
20240826,140300,4802250665,3280,3285,3285,3275,2722
|
|
20240826,140200,4793318470,3290,3285,3290,3280,2013
|
|
20240826,140100,4786704045,3285,3285,3285,3280,2671
|
|
20240826,140000,4777932345,3285,3285,3285,3280,969
|
|
20240826,135900,4774749265,3285,3280,3285,3275,2593
|
|
20240826,135800,4766235660,3280,3280,3280,3280,1198
|
|
20240826,135700,4762306220,3280,3285,3285,3275,1044
|
|
20240826,135600,4758880410,3285,3280,3285,3280,2215
|
|
20240826,135500,4751615155,3280,3280,3285,3280,2720
|
|
20240826,135400,4742692725,3285,3285,3285,3280,3205
|
|
20240826,135300,4732169610,3280,3285,3285,3280,322
|
|
20240826,135200,4731112700,3280,3280,3280,3275,595
|
|
20240826,135100,4729162865,3280,3280,3280,3280,769
|
|
20240826,135000,4726640545,3280,3280,3285,3275,4332
|
|
20240826,134900,4712431955,3275,3275,3285,3275,614
|
|
20240826,134800,4710417100,3275,3280,3280,3275,2239
|
|
20240826,134700,4703077075,3280,3270,3280,3270,4302
|
|
20240826,134600,4688999820,3270,3270,3270,3260,182
|
|
20240826,134500,4688404870,3270,3265,3270,3260,6660
|
|
20240826,134400,4666631510,3260,3260,3265,3255,322
|
|
20240826,134300,4665581535,3260,3260,3260,3250,2200
|
|
20240826,134200,4658409750,3250,3250,3250,3250,181
|
|
20240826,134100,4657821500,3250,3265,3265,3250,1566
|
|
20240826,134000,4652729960,3250,3255,3255,3250,2772
|
|
20240826,133900,4643720955,3255,3270,3270,3250,2551
|
|
20240826,133800,4635418950,3260,3270,3270,3255,306
|
|
20240826,133700,4634420840,3260,3270,3270,3260,102
|
|
20240826,133600,4634087560,3270,3270,3270,3260,3866
|
|
20240826,133500,4621461885,3265,3270,3270,3265,1347
|
|
20240826,133400,4617062780,3265,3260,3270,3260,872
|
|
20240826,133300,4614215815,3265,3260,3265,3260,225
|
|
20240826,133200,4613481745,3265,3255,3265,3255,2203
|
|
20240826,133100,4606308645,3250,3250,3255,3250,513
|
|
20240826,133000,4604641095,3255,3250,3260,3250,244
|
|
20240826,132900,4603846845,3255,3250,3255,3250,278
|
|
20240826,132800,4602942820,3250,3245,3250,3245,2040
|
|
20240826,132700,4596315160,3245,3245,3245,3245,425
|
|
20240826,132600,4594936035,3240,3240,3245,3235,415
|
|
20240826,132500,4593591855,3245,3240,3245,3235,94
|
|
20240826,132400,4593287270,3245,3240,3245,3235,281
|
|
20240826,132300,4592376690,3235,3240,3240,3235,710
|
|
20240826,132200,4590078140,3240,3235,3240,3235,460
|
|
20240826,132100,4588587935,3235,3235,3240,3235,93
|
|
20240826,132000,4588286665,3235,3245,3245,3235,523
|
|
20240826,131900,4586593390,3245,3240,3250,3235,674
|
|
20240826,131800,4584409645,3235,3255,3265,3235,1636
|
|
20240826,131700,4579094445,3265,3270,3270,3250,12858
|
|
20240826,131600,4537126980,3265,3275,3275,3265,1419
|
|
20240826,131500,4532486255,3270,3270,3275,3270,302
|
|
20240826,131400,4531497905,3275,3270,3275,3265,2731
|
|
20240826,131300,4522566625,3270,3270,3270,3265,1648
|
|
20240826,131200,4517179500,3270,3270,3270,3265,1311
|
|
20240826,131100,4512892565,3270,3275,3275,3260,4070
|
|
20240826,131000,4499585830,3270,3275,3275,3265,857
|
|
20240826,130900,4496783195,3270,3270,3270,3265,3066
|
|
20240826,130800,4486757575,3270,3270,3275,3270,356
|
|
20240826,130700,4485593290,3270,3270,3275,3265,1078
|
|
20240826,130600,4482067215,3270,3270,3275,3270,234
|
|
20240826,130500,4481301890,3270,3270,3270,3265,54
|
|
20240826,130400,4481125410,3255,3275,3275,3250,944
|
|
20240826,130300,4478044010,3275,3270,3275,3265,5079
|
|
20240826,130200,4461424865,3270,3270,3275,3260,3703
|
|
20240826,130100,4449322005,3270,3270,3270,3265,1339
|
|
20240826,130000,4444943990,3270,3260,3275,3255,1617
|
|
20240826,125900,4439664705,3265,3245,3265,3245,21146
|
|
20240826,125800,4370837440,3245,3240,3245,3240,908
|
|
20240826,125700,4367891570,3245,3235,3245,3235,347
|
|
20240826,125600,4366766580,3235,3235,3235,3230,9
|
|
20240826,125500,4366737470,3230,3230,3230,3225,1033
|
|
20240826,125400,4363400975,3230,3230,3230,3225,245
|
|
20240826,125300,4362609660,3225,3230,3230,3225,32
|
|
20240826,125200,4362506420,3230,3225,3230,3225,308
|
|
20240826,125100,4361511705,3225,3225,3230,3220,2136
|
|
20240826,125000,4354629445,3225,3225,3230,3220,1556
|
|
20240826,124900,4349611455,3225,3225,3240,3225,403
|
|
20240826,124800,4348308620,3225,3235,3235,3220,811
|
|
20240826,124700,4345693495,3240,3240,3240,3235,142
|
|
20240826,124600,4345233500,3240,3240,3245,3230,712
|
|
20240826,124500,4342925835,3240,3245,3245,3240,660
|
|
20240826,124400,4340784285,3245,3235,3245,3235,272
|
|
20240826,124300,4339902740,3235,3235,3240,3230,171
|
|
20240826,124200,4339349910,3235,3235,3245,3230,414
|
|
20240826,124100,4338009005,3235,3235,3235,3230,259
|
|
20240826,124000,4337171260,3240,3225,3240,3225,28
|
|
20240826,123900,4337080810,3240,3235,3245,3225,4975
|
|
20240826,123800,4320990575,3230,3235,3235,3230,594
|
|
20240826,123700,4319071360,3230,3240,3245,3230,5238
|
|
20240826,123600,4302139355,3240,3245,3245,3240,210
|
|
20240826,123500,4301457935,3240,3245,3245,3240,402
|
|
20240826,123400,4300153990,3245,3240,3250,3230,600
|
|
20240826,123300,4298208715,3240,3235,3250,3235,2951
|
|
20240826,123200,4288626445,3240,3240,3245,3240,2167
|
|
20240826,123100,4281601965,3245,3245,3250,3240,1253
|
|
20240826,123000,4277535225,3240,3245,3250,3240,365
|
|
20240826,122900,4276351250,3245,3245,3250,3240,609
|
|
20240826,122800,4274374760,3245,3245,3245,3245,377
|
|
20240826,122700,4273151395,3245,3240,3245,3240,1299
|
|
20240826,122600,4268938250,3240,3235,3240,3235,1638
|
|
20240826,122500,4263634560,3230,3230,3230,3225,1600
|
|
20240826,122400,4258467055,3225,3220,3230,3220,708
|
|
20240826,122300,4256183340,3220,3215,3225,3215,227
|
|
20240826,122200,4255451495,3225,3215,3225,3215,206
|
|
20240826,122100,4254787485,3215,3220,3225,3210,763
|
|
20240826,122000,4252329155,3225,3220,3225,3215,561
|
|
20240826,121900,4250521080,3220,3215,3220,3210,128
|
|
20240826,121800,4250109170,3220,3215,3225,3215,49
|
|
20240826,121700,4249951400,3210,3210,3210,3205,1276
|
|
20240826,121600,4245859270,3210,3225,3225,3210,1383
|
|
20240826,121500,4241412595,3225,3220,3225,3215,212
|
|
20240826,121400,4240729540,3215,3225,3225,3210,705
|
|
20240826,121300,4238465035,3220,3225,3225,3220,1173
|
|
20240826,121200,4234687530,3225,3225,3230,3220,108
|
|
20240826,121100,4234339225,3220,3225,3225,3215,153
|
|
20240826,121000,4233846470,3210,3210,3210,3205,1342
|
|
20240826,120900,4229538655,3205,3205,3210,3205,342
|
|
20240826,120800,4228442145,3205,3200,3205,3200,1404
|
|
20240826,120700,4223942405,3205,3205,3205,3205,399
|
|
20240826,120600,4222663610,3200,3210,3210,3200,2125
|
|
20240826,120500,4215861790,3205,3215,3215,3205,5773
|
|
20240826,120400,4197335530,3215,3220,3230,3215,1486
|
|
20240826,120300,4192553340,3220,3230,3230,3220,295
|
|
20240826,120200,4191601655,3220,3235,3235,3220,254
|
|
20240826,120100,4190781595,3220,3220,3220,3220,97
|
|
20240826,120000,4190469255,3220,3220,3220,3215,1331
|
|
20240826,115900,4186189810,3235,3225,3235,3210,3228
|
|
20240826,115800,4175789975,3215,3230,3245,3215,7672
|
|
20240826,115700,4151062650,3235,3240,3250,3235,2537
|
|
20240826,115600,4142831235,3245,3225,3250,3225,223
|
|
20240826,115500,4142109815,3220,3245,3255,3220,7911
|
|
20240826,115400,4116562520,3245,3250,3255,3245,3501
|
|
20240826,115300,4105178590,3250,3250,3250,3240,982
|
|
20240826,115200,4101993390,3250,3245,3250,3240,796
|
|
20240826,115100,4099410410,3245,3240,3245,3235,589
|
|
20240826,115000,4097500375,3235,3240,3245,3230,27
|
|
20240826,114900,4097413095,3230,3240,3245,3230,759
|
|
20240826,114800,4094959575,3245,3235,3245,3230,559
|
|
20240826,114700,4093151275,3235,3235,3250,3230,3271
|
|
20240826,114600,4082552785,3235,3225,3240,3225,5964
|
|
20240826,114500,4063305775,3220,3225,3225,3215,253
|
|
20240826,114400,4062490085,3220,3210,3220,3210,1117
|
|
20240826,114300,4058903280,3205,3210,3220,3205,1044
|
|
20240826,114200,4055554640,3210,3225,3225,3210,444
|
|
20240826,114100,4054124940,3210,3220,3225,3210,2774
|
|
20240826,114000,4045195720,3225,3225,3235,3225,1578
|
|
20240826,113900,4040095690,3225,3215,3230,3215,1790
|
|
20240826,113800,4034334730,3215,3220,3220,3215,314
|
|
20240826,113700,4033324010,3220,3220,3220,3215,400
|
|
20240826,113600,4032036535,3210,3210,3220,3205,3602
|
|
20240826,113500,4020469240,3205,3210,3210,3200,826
|
|
20240826,113400,4017824920,3205,3205,3210,3205,407
|
|
20240826,113300,4016519360,3205,3205,3205,3200,545
|
|
20240826,113200,4014774320,3200,3210,3210,3200,649
|
|
20240826,113100,4012696685,3210,3215,3215,3205,1716
|
|
20240826,113000,4007195670,3215,3215,3215,3210,164
|
|
20240826,112900,4006668535,3210,3205,3215,3205,1217
|
|
20240826,112800,4002763245,3210,3220,3220,3210,1572
|
|
20240826,112700,3997716645,3220,3225,3225,3210,789
|
|
20240826,112600,3995180650,3215,3210,3225,3210,227
|
|
20240826,112500,3994450440,3210,3220,3220,3210,4256
|
|
20240826,112400,3980772225,3220,3225,3225,3215,167
|
|
20240826,112300,3980234430,3220,3215,3220,3215,1810
|
|
20240826,112200,3974413780,3215,3225,3225,3210,3233
|
|
20240826,112100,3964020440,3210,3210,3225,3210,1879
|
|
20240826,112000,3957968740,3225,3215,3225,3200,5583
|
|
20240826,111900,3940080285,3205,3205,3215,3200,3766
|
|
20240826,111800,3928006070,3210,3225,3225,3210,7986
|
|
20240826,111700,3902321500,3220,3230,3235,3220,5789
|
|
20240826,111600,3883644345,3230,3230,3235,3225,5499
|
|
20240826,111500,3865900060,3235,3245,3245,3235,335
|
|
20240826,111400,3864815075,3245,3240,3245,3240,604
|
|
20240826,111300,3862857715,3240,3230,3240,3225,6388
|
|
20240826,111200,3842222030,3235,3250,3255,3230,2762
|
|
20240826,111100,3833281460,3250,3245,3250,3245,234
|
|
20240826,111000,3832521050,3255,3250,3255,3235,2835
|
|
20240826,110900,3823327855,3250,3255,3260,3250,853
|
|
20240826,110800,3820551480,3245,3245,3255,3245,592
|
|
20240826,110700,3818629925,3250,3255,3255,3245,879
|
|
20240826,110600,3815773285,3255,3250,3255,3240,260
|
|
20240826,110500,3814928810,3250,3250,3250,3235,10779
|
|
20240826,110400,3779976110,3245,3245,3245,3240,2881
|
|
20240826,110300,3770627675,3245,3240,3245,3240,1756
|
|
20240826,110200,3764930290,3235,3245,3245,3235,1565
|
|
20240826,110100,3759863625,3260,3240,3260,3240,3973
|
|
20240826,110000,3746989430,3240,3260,3260,3240,8589
|
|
20240826,105900,3719076070,3260,3260,3265,3260,408
|
|
20240826,105800,3717745615,3265,3265,3270,3265,1991
|
|
20240826,105700,3711242170,3265,3265,3270,3265,410
|
|
20240826,105600,3709902805,3270,3260,3275,3255,400
|
|
20240826,105500,3708598265,3265,3260,3275,3255,604
|
|
20240826,105400,3706631120,3260,3260,3265,3255,658
|
|
20240826,105300,3704487910,3255,3280,3280,3255,3961
|
|
20240826,105200,3691561410,3285,3275,3285,3275,2936
|
|
20240826,105100,3681928265,3280,3265,3285,3265,813
|
|
20240826,105000,3679264395,3260,3270,3280,3255,4709
|
|
20240826,104900,3663858320,3255,3255,3270,3250,1166
|
|
20240826,104800,3660061960,3250,3260,3270,3250,671
|
|
20240826,104700,3657876300,3260,3270,3275,3260,2413
|
|
20240826,104600,3649992945,3280,3270,3280,3270,1924
|
|
20240826,104500,3643700575,3270,3265,3270,3250,2279
|
|
20240826,104400,3636272255,3260,3260,3265,3235,2226
|
|
20240826,104300,3629042975,3260,3245,3260,3245,2473
|
|
20240826,104200,3621001100,3250,3245,3250,3235,1899
|
|
20240826,104100,3614847540,3245,3265,3270,3230,8329
|
|
20240826,104000,3587802335,3260,3270,3270,3260,1128
|
|
20240826,103900,3584121255,3265,3275,3275,3255,11768
|
|
20240826,103800,3545726045,3285,3290,3290,3270,9541
|
|
20240826,103700,3514451445,3305,3300,3310,3275,15129
|
|
20240826,103600,3464673070,3310,3320,3320,3295,40146
|
|
20240826,103500,3331516490,3315,3315,3315,3315,0
|
|
20240826,103400,3331516490,3315,3315,3315,3315,12
|
|
20240826,103300,3331476710,3315,3280,3315,3280,51951
|
|
20240826,103200,3160052430,3280,3275,3280,3275,1777
|
|
20240826,103100,3154225590,3280,3285,3285,3275,2610
|
|
20240826,103000,3145663540,3285,3280,3285,3270,10401
|
|
20240826,102900,3111528720,3280,3255,3280,3255,27545
|
|
20240826,102800,3021540205,3260,3255,3260,3255,305
|
|
20240826,102700,3020547240,3260,3250,3260,3250,2004
|
|
20240826,102600,3014028905,3245,3250,3250,3240,209
|
|
20240826,102500,3013350520,3235,3240,3240,3235,1280
|
|
20240826,102400,3009205680,3240,3250,3250,3235,16685
|
|
20240826,102300,2955133560,3250,3270,3270,3250,2121
|
|
20240826,102200,2948227480,3265,3265,3270,3265,2030
|
|
20240826,102100,2941590935,3265,3265,3270,3265,2538
|
|
20240826,102000,2933300490,3265,3260,3265,3260,965
|
|
20240826,101900,2930149965,3265,3265,3270,3260,6440
|
|
20240826,101800,2909112565,3265,3270,3270,3245,5570
|
|
20240826,101700,2890951215,3270,3260,3275,3260,1858
|
|
20240826,101600,2884873810,3270,3245,3270,3235,18425
|
|
20240826,101500,2824746355,3245,3250,3250,3245,515
|
|
20240826,101400,2823074385,3250,3245,3250,3235,409
|
|
20240826,101300,2821747570,3245,3235,3245,3235,139
|
|
20240826,101200,2821296565,3235,3245,3245,3230,2449
|
|
20240826,101100,2813370405,3245,3230,3245,3230,1388
|
|
20240826,101000,2808879605,3230,3235,3235,3230,3451
|
|
20240826,100900,2797730625,3235,3250,3255,3235,3476
|
|
20240826,100800,2786477980,3255,3235,3260,3235,2936
|
|
20240826,100700,2776971125,3235,3260,3260,3235,7446
|
|
20240826,100600,2752830215,3265,3250,3270,3250,171
|
|
20240826,100500,2752272695,3250,3240,3270,3240,1127
|
|
20240826,100400,2748599855,3235,3265,3275,3235,11876
|
|
20240826,100300,2709949925,3265,3265,3270,3265,3778
|
|
20240826,100200,2697613250,3265,3275,3275,3260,993
|
|
20240826,100100,2694369195,3275,3265,3275,3265,351
|
|
20240826,100000,2693219740,3275,3265,3275,3265,4550
|
|
20240826,095900,2678356360,3260,3265,3265,3260,565
|
|
20240826,095800,2676512745,3265,3275,3275,3260,1048
|
|
20240826,095700,2673095235,3270,3285,3285,3250,9330
|
|
20240826,095600,2642653200,3285,3265,3285,3265,14509
|
|
20240826,095500,2595116215,3265,3265,3270,3250,5705
|
|
20240826,095400,2576520140,3270,3275,3275,3255,5456
|
|
20240826,095300,2558670825,3275,3235,3280,3235,15218
|
|
20240826,095200,2508986955,3230,3235,3240,3230,517
|
|
20240826,095100,2507314045,3235,3245,3245,3230,2944
|
|
20240826,095000,2497778185,3245,3245,3255,3245,3703
|
|
20240826,094900,2485750655,3245,3215,3255,3215,120283
|
|
20240826,094800,2098267570,3215,3220,3220,3195,795
|
|
20240826,094700,2095720385,3210,3205,3210,3195,5423
|
|
20240826,094600,2078339150,3205,3225,3225,3205,193
|
|
20240826,094500,2077719650,3205,3230,3230,3205,506
|
|
20240826,094400,2076086900,3205,3225,3230,3205,10494
|
|
20240826,094300,2042215170,3235,3210,3245,3205,5910
|
|
20240826,094200,2023144780,3210,3215,3235,3210,829
|
|
20240826,094100,2020479640,3215,3220,3240,3215,5398
|
|
20240826,094000,2003094620,3235,3235,3240,3220,3562
|
|
20240826,093900,1991593120,3240,3240,3240,3225,1683
|
|
20240826,093800,1986140620,3240,3210,3240,3210,27005
|
|
20240826,093700,1899119955,3215,3185,3225,3185,8461
|
|
20240826,093600,1871999700,3175,3190,3190,3175,5061
|
|
20240826,093500,1855924685,3190,3160,3190,3150,13790
|
|
20240826,093400,1812284210,3155,3180,3190,3150,10180
|
|
20240826,093300,1780033175,3190,3180,3190,3180,236
|
|
20240826,093200,1779281525,3180,3195,3195,3180,2579
|
|
20240826,093100,1771057915,3195,3190,3210,3180,3784
|
|
20240826,093000,1758980180,3175,3190,3195,3175,2905
|
|
20240826,092900,1749743095,3190,3205,3210,3170,16331
|
|
20240826,092800,1697644500,3200,3245,3245,3200,6850
|
|
20240826,092700,1675667255,3245,3225,3245,3220,8097
|
|
20240826,092600,1649439520,3220,3235,3235,3220,759
|
|
20240826,092500,1646986175,3220,3230,3235,3205,6134
|
|
20240826,092400,1627175120,3205,3230,3235,3195,9678
|
|
20240826,092300,1596068135,3230,3245,3260,3190,34121
|
|
20240826,092200,1486336255,3260,3295,3295,3235,37826
|
|
20240826,092100,1363002010,3295,3265,3295,3255,18884
|
|
20240826,092000,1301164210,3265,3250,3300,3250,19910
|
|
20240826,091900,1235869030,3250,3285,3285,3220,23212
|
|
20240826,091800,1160230100,3285,3260,3305,3255,61547
|
|
20240826,091700,958058785,3260,3200,3260,3200,29609
|
|
20240826,091600,862240080,3210,3235,3235,3190,16559
|
|
20240826,091500,808954070,3235,3170,3250,3170,61157
|
|
20240826,091400,612602800,3165,3150,3165,3145,14316
|
|
20240826,091300,567379605,3160,3165,3165,3145,11750
|
|
20240826,091200,530246090,3165,3140,3165,3100,29993
|
|
20240826,091100,436319120,3110,3130,3150,3105,8141
|
|
20240826,091000,410769965,3135,3125,3140,3110,21321
|
|
20240826,090900,344103880,3125,3100,3140,3080,22411
|
|
20240826,090800,274126645,3095,3050,3095,3050,11243
|
|
20240826,090700,239406815,3050,3005,3055,3005,3914
|
|
20240826,090600,227532570,3015,2985,3015,2985,6903
|
|
20240826,090500,206866135,2985,3010,3025,2985,7942
|
|
20240826,090400,183028010,3005,3025,3025,3005,8200
|
|
20240826,090300,158258615,3000,3015,3030,3000,21436
|
|
20240826,090200,93519985,3015,2975,3015,2970,2777
|
|
20240826,090100,85241665,2975,3025,3025,2975,3982
|
|
20240826,090000,73281740,3025,3015,3035,2950,23945
|