719 lines
36 KiB
CSV
719 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,205600,8080713175,3465,3465,3465,3465,23244
|
|
20240827,205500,8080713175,3465,3465,3465,3465,0
|
|
20240827,205400,8080713175,3465,3465,3465,3465,0
|
|
20240827,205300,8080713175,3465,3465,3465,3465,0
|
|
20240827,205200,8080713175,3465,3465,3465,3465,0
|
|
20240827,205100,8080713175,3465,3465,3465,3465,0
|
|
20240827,205000,8080713175,3465,3465,3465,3465,0
|
|
20240827,204900,8080713175,3465,3465,3465,3465,0
|
|
20240827,204800,8080713175,3465,3465,3465,3465,0
|
|
20240827,204700,8080713175,3465,3465,3465,3465,0
|
|
20240827,204600,8080713175,3465,3465,3465,3465,0
|
|
20240827,204500,8080713175,3465,3465,3465,3465,0
|
|
20240827,204400,8080713175,3465,3465,3465,3465,0
|
|
20240827,204300,8080713175,3465,3465,3465,3465,0
|
|
20240827,204200,8080713175,3465,3465,3465,3465,0
|
|
20240827,204100,8080713175,3465,3465,3465,3465,0
|
|
20240827,204000,8080713175,3465,3465,3465,3465,0
|
|
20240827,203900,8080713175,3465,3465,3465,3465,0
|
|
20240827,203800,8080713175,3465,3465,3465,3465,0
|
|
20240827,203700,8080713175,3465,3465,3465,3465,0
|
|
20240827,203600,8080713175,3465,3465,3465,3465,0
|
|
20240827,203500,8080713175,3465,3465,3465,3465,0
|
|
20240827,203400,8080713175,3465,3465,3465,3465,0
|
|
20240827,203300,8080713175,3465,3465,3465,3465,0
|
|
20240827,203200,8080713175,3465,3465,3465,3465,0
|
|
20240827,203100,8080713175,3465,3465,3465,3465,0
|
|
20240827,203000,8080713175,3465,3465,3465,3465,0
|
|
20240827,202900,8080713175,3465,3465,3465,3465,0
|
|
20240827,202800,8080713175,3465,3465,3465,3465,0
|
|
20240827,202700,8080713175,3465,3465,3465,3465,0
|
|
20240827,202600,8080713175,3465,3465,3465,3465,23244
|
|
20240827,202500,8080713175,3465,3465,3465,3465,0
|
|
20240827,202400,8080713175,3465,3465,3465,3465,0
|
|
20240827,202300,8080713175,3465,3465,3465,3465,0
|
|
20240827,202200,8080713175,3465,3465,3465,3465,0
|
|
20240827,202100,8080713175,3465,3465,3465,3465,0
|
|
20240827,202000,8080713175,3465,3465,3465,3465,0
|
|
20240827,201900,8080713175,3465,3465,3465,3465,0
|
|
20240827,201800,8080713175,3465,3465,3465,3465,0
|
|
20240827,201700,8080713175,3465,3465,3465,3465,0
|
|
20240827,201600,8080713175,3465,3465,3465,3465,0
|
|
20240827,201500,8080713175,3465,3465,3465,3465,0
|
|
20240827,201400,8080713175,3465,3465,3465,3465,0
|
|
20240827,201300,8080713175,3465,3465,3465,3465,0
|
|
20240827,201200,8080713175,3465,3465,3465,3465,0
|
|
20240827,201100,8080713175,3465,3465,3465,3465,0
|
|
20240827,201000,8080713175,3465,3465,3465,3465,0
|
|
20240827,200900,8080713175,3465,3465,3465,3465,0
|
|
20240827,200800,8080713175,3465,3465,3465,3465,0
|
|
20240827,200700,8080713175,3465,3465,3465,3465,0
|
|
20240827,200600,8080713175,3465,3465,3465,3465,0
|
|
20240827,200500,8080713175,3465,3465,3465,3465,0
|
|
20240827,200400,8080713175,3465,3465,3465,3465,0
|
|
20240827,200300,8080713175,3465,3465,3465,3465,0
|
|
20240827,200200,8080713175,3465,3465,3465,3465,0
|
|
20240827,200100,8080713175,3465,3465,3465,3465,0
|
|
20240827,200000,8080713175,3465,3465,3465,3465,0
|
|
20240827,195900,8080713175,3465,3465,3465,3465,0
|
|
20240827,195800,8080713175,3465,3465,3465,3465,0
|
|
20240827,195700,8080713175,3465,3465,3465,3465,0
|
|
20240827,195600,8080713175,3465,3465,3465,3465,23244
|
|
20240827,195500,8080713175,3465,3465,3465,3465,0
|
|
20240827,195400,8080713175,3465,3465,3465,3465,0
|
|
20240827,195300,8080713175,3465,3465,3465,3465,0
|
|
20240827,195200,8080713175,3465,3465,3465,3465,0
|
|
20240827,195100,8080713175,3465,3465,3465,3465,0
|
|
20240827,195000,8080713175,3465,3465,3465,3465,0
|
|
20240827,194900,8080713175,3465,3465,3465,3465,0
|
|
20240827,194800,8080713175,3465,3465,3465,3465,0
|
|
20240827,194700,8080713175,3465,3465,3465,3465,0
|
|
20240827,194600,8080713175,3465,3465,3465,3465,0
|
|
20240827,194500,8080713175,3465,3465,3465,3465,0
|
|
20240827,194400,8080713175,3465,3465,3465,3465,0
|
|
20240827,194300,8080713175,3465,3465,3465,3465,0
|
|
20240827,194200,8080713175,3465,3465,3465,3465,0
|
|
20240827,194100,8080713175,3465,3465,3465,3465,0
|
|
20240827,194000,8080713175,3465,3465,3465,3465,0
|
|
20240827,193900,8080713175,3465,3465,3465,3465,0
|
|
20240827,193800,8080713175,3465,3465,3465,3465,0
|
|
20240827,193700,8080713175,3465,3465,3465,3465,0
|
|
20240827,193600,8080713175,3465,3465,3465,3465,0
|
|
20240827,193500,8080713175,3465,3465,3465,3465,0
|
|
20240827,193400,8080713175,3465,3465,3465,3465,0
|
|
20240827,193300,8080713175,3465,3465,3465,3465,0
|
|
20240827,193200,8080713175,3465,3465,3465,3465,0
|
|
20240827,193100,8080713175,3465,3465,3465,3465,0
|
|
20240827,193000,8080713175,3465,3465,3465,3465,0
|
|
20240827,192900,8080713175,3465,3465,3465,3465,0
|
|
20240827,192800,8080713175,3465,3465,3465,3465,0
|
|
20240827,192700,8080713175,3465,3465,3465,3465,0
|
|
20240827,192600,8080713175,3465,3465,3465,3465,23244
|
|
20240827,192500,8080713175,3465,3465,3465,3465,0
|
|
20240827,192400,8080713175,3465,3465,3465,3465,0
|
|
20240827,192300,8080713175,3465,3465,3465,3465,0
|
|
20240827,192200,8080713175,3465,3465,3465,3465,0
|
|
20240827,192100,8080713175,3465,3465,3465,3465,0
|
|
20240827,192000,8080713175,3465,3465,3465,3465,0
|
|
20240827,191900,8080713175,3465,3465,3465,3465,0
|
|
20240827,191800,8080713175,3465,3465,3465,3465,0
|
|
20240827,191700,8080713175,3465,3465,3465,3465,0
|
|
20240827,191600,8080713175,3465,3465,3465,3465,0
|
|
20240827,191500,8080713175,3465,3465,3465,3465,0
|
|
20240827,191400,8080713175,3465,3465,3465,3465,0
|
|
20240827,191300,8080713175,3465,3465,3465,3465,0
|
|
20240827,191200,8080713175,3465,3465,3465,3465,0
|
|
20240827,191100,8080713175,3465,3465,3465,3465,0
|
|
20240827,191000,8080713175,3465,3465,3465,3465,0
|
|
20240827,190900,8080713175,3465,3465,3465,3465,0
|
|
20240827,190800,8080713175,3465,3465,3465,3465,0
|
|
20240827,190700,8080713175,3465,3465,3465,3465,0
|
|
20240827,190600,8080713175,3465,3465,3465,3465,0
|
|
20240827,190500,8080713175,3465,3465,3465,3465,0
|
|
20240827,190400,8080713175,3465,3465,3465,3465,0
|
|
20240827,190300,8080713175,3465,3465,3465,3465,0
|
|
20240827,190200,8080713175,3465,3465,3465,3465,0
|
|
20240827,190100,8080713175,3465,3465,3465,3465,0
|
|
20240827,190000,8080713175,3465,3465,3465,3465,0
|
|
20240827,185900,8080713175,3465,3465,3465,3465,0
|
|
20240827,185800,8080713175,3465,3465,3465,3465,0
|
|
20240827,185700,8080713175,3465,3465,3465,3465,0
|
|
20240827,185600,8080713175,3465,3465,3465,3465,23244
|
|
20240827,185500,8080713175,3465,3465,3465,3465,0
|
|
20240827,185400,8080713175,3465,3465,3465,3465,0
|
|
20240827,185300,8080713175,3465,3465,3465,3465,0
|
|
20240827,185200,8080713175,3465,3465,3465,3465,0
|
|
20240827,185100,8080713175,3465,3465,3465,3465,0
|
|
20240827,185000,8080713175,3465,3465,3465,3465,0
|
|
20240827,184900,8080713175,3465,3465,3465,3465,0
|
|
20240827,184800,8080713175,3465,3465,3465,3465,0
|
|
20240827,184700,8080713175,3465,3465,3465,3465,0
|
|
20240827,184600,8080713175,3465,3465,3465,3465,0
|
|
20240827,184500,8080713175,3465,3465,3465,3465,0
|
|
20240827,184400,8080713175,3465,3465,3465,3465,0
|
|
20240827,184300,8080713175,3465,3465,3465,3465,0
|
|
20240827,184200,8080713175,3465,3465,3465,3465,0
|
|
20240827,184100,8080713175,3465,3465,3465,3465,0
|
|
20240827,184000,8080713175,3465,3465,3465,3465,0
|
|
20240827,183900,8080713175,3465,3465,3465,3465,0
|
|
20240827,183800,8080713175,3465,3465,3465,3465,0
|
|
20240827,183700,8080713175,3465,3465,3465,3465,0
|
|
20240827,183600,8080713175,3465,3465,3465,3465,0
|
|
20240827,183500,8080713175,3465,3465,3465,3465,0
|
|
20240827,183400,8080713175,3465,3465,3465,3465,0
|
|
20240827,183300,8080713175,3465,3465,3465,3465,0
|
|
20240827,183200,8080713175,3465,3465,3465,3465,0
|
|
20240827,183100,8080713175,3465,3465,3465,3465,0
|
|
20240827,183000,8080713175,3465,3465,3465,3465,0
|
|
20240827,182900,8080713175,3465,3465,3465,3465,0
|
|
20240827,182800,8080713175,3465,3465,3465,3465,0
|
|
20240827,182700,8080713175,3465,3465,3465,3465,0
|
|
20240827,182600,8080713175,3465,3465,3465,3465,23244
|
|
20240827,182500,8080713175,3465,3465,3465,3465,0
|
|
20240827,182400,8080713175,3465,3465,3465,3465,0
|
|
20240827,182300,8080713175,3465,3465,3465,3465,0
|
|
20240827,182200,8080713175,3465,3465,3465,3465,0
|
|
20240827,182100,8080713175,3465,3465,3465,3465,0
|
|
20240827,182000,8080713175,3465,3465,3465,3465,0
|
|
20240827,181900,8080713175,3465,3465,3465,3465,0
|
|
20240827,181800,8080713175,3465,3465,3465,3465,0
|
|
20240827,181700,8080713175,3465,3465,3465,3465,0
|
|
20240827,181600,8080713175,3465,3465,3465,3465,0
|
|
20240827,181500,8080713175,3465,3465,3465,3465,0
|
|
20240827,181400,8080713175,3465,3465,3465,3465,0
|
|
20240827,181300,8080713175,3465,3465,3465,3465,0
|
|
20240827,181200,8080713175,3465,3465,3465,3465,0
|
|
20240827,181100,8080713175,3465,3465,3465,3465,0
|
|
20240827,181000,8080713175,3465,3465,3465,3465,0
|
|
20240827,180900,8080713175,3465,3465,3465,3465,0
|
|
20240827,180800,8080713175,3465,3465,3465,3465,0
|
|
20240827,180700,8080713175,3465,3465,3465,3465,0
|
|
20240827,180600,8080713175,3465,3465,3465,3465,0
|
|
20240827,180500,8080713175,3465,3465,3465,3465,0
|
|
20240827,180400,8080713175,3465,3465,3465,3465,0
|
|
20240827,180300,8080713175,3465,3465,3465,3465,0
|
|
20240827,180200,8080713175,3465,3465,3465,3465,0
|
|
20240827,180100,8080713175,3465,3465,3465,3465,0
|
|
20240827,180000,8080713175,3465,3465,3465,3465,0
|
|
20240827,175900,8080713175,3465,3465,3465,3465,0
|
|
20240827,175800,8080713175,3465,3465,3465,3465,0
|
|
20240827,175700,8080713175,3465,3465,3465,3465,0
|
|
20240827,175600,8080713175,3465,3465,3465,3465,23244
|
|
20240827,175500,8080713175,3465,3465,3465,3465,0
|
|
20240827,175400,8080713175,3465,3465,3465,3465,0
|
|
20240827,175300,8080713175,3465,3465,3465,3465,0
|
|
20240827,175200,8080713175,3465,3465,3465,3465,0
|
|
20240827,175100,8080713175,3465,3465,3465,3465,0
|
|
20240827,175000,8080713175,3465,3465,3465,3465,0
|
|
20240827,174900,8080713175,3465,3465,3465,3465,0
|
|
20240827,174800,8080713175,3465,3465,3465,3465,0
|
|
20240827,174700,8080713175,3465,3465,3465,3465,0
|
|
20240827,174600,8080713175,3465,3465,3465,3465,0
|
|
20240827,174500,8080713175,3465,3465,3465,3465,0
|
|
20240827,174400,8080713175,3465,3465,3465,3465,0
|
|
20240827,174300,8080713175,3465,3465,3465,3465,0
|
|
20240827,174200,8080713175,3465,3465,3465,3465,0
|
|
20240827,174100,8080713175,3465,3465,3465,3465,0
|
|
20240827,174000,8080713175,3465,3465,3465,3465,0
|
|
20240827,173900,8080713175,3465,3465,3465,3465,0
|
|
20240827,173800,8080713175,3465,3465,3465,3465,0
|
|
20240827,173700,8080713175,3465,3465,3465,3465,0
|
|
20240827,173600,8080713175,3465,3465,3465,3465,0
|
|
20240827,173500,8080713175,3465,3465,3465,3465,0
|
|
20240827,173400,8080713175,3465,3465,3465,3465,0
|
|
20240827,173300,8080713175,3465,3465,3465,3465,0
|
|
20240827,173200,8080713175,3465,3465,3465,3465,0
|
|
20240827,173100,8080713175,3465,3465,3465,3465,0
|
|
20240827,173000,8080713175,3465,3465,3465,3465,0
|
|
20240827,172900,8080713175,3465,3465,3465,3465,0
|
|
20240827,172800,8080713175,3465,3465,3465,3465,0
|
|
20240827,172700,8080713175,3465,3465,3465,3465,0
|
|
20240827,172600,8080713175,3465,3465,3465,3465,23244
|
|
20240827,172500,8080713175,3465,3465,3465,3465,0
|
|
20240827,172400,8080713175,3465,3465,3465,3465,0
|
|
20240827,172300,8080713175,3465,3465,3465,3465,0
|
|
20240827,172200,8080713175,3465,3465,3465,3465,0
|
|
20240827,172100,8080713175,3465,3465,3465,3465,0
|
|
20240827,172000,8080713175,3465,3465,3465,3465,0
|
|
20240827,171900,8080713175,3465,3465,3465,3465,0
|
|
20240827,171800,8080713175,3465,3465,3465,3465,0
|
|
20240827,171700,8080713175,3465,3465,3465,3465,0
|
|
20240827,171600,8080713175,3465,3465,3465,3465,0
|
|
20240827,171500,8080713175,3465,3465,3465,3465,0
|
|
20240827,171400,8080713175,3465,3465,3465,3465,0
|
|
20240827,171300,8080713175,3465,3465,3465,3465,0
|
|
20240827,171200,8080713175,3465,3465,3465,3465,0
|
|
20240827,171100,8080713175,3465,3465,3465,3465,0
|
|
20240827,171000,8080713175,3465,3465,3465,3465,0
|
|
20240827,170900,8080713175,3465,3465,3465,3465,0
|
|
20240827,170800,8080713175,3465,3465,3465,3465,0
|
|
20240827,170700,8080713175,3465,3465,3465,3465,0
|
|
20240827,170600,8080713175,3465,3465,3465,3465,0
|
|
20240827,170500,8080713175,3465,3465,3465,3465,0
|
|
20240827,170400,8080713175,3465,3465,3465,3465,0
|
|
20240827,170300,8080713175,3465,3465,3465,3465,0
|
|
20240827,170200,8080713175,3465,3465,3465,3465,0
|
|
20240827,170100,8080713175,3465,3465,3465,3465,0
|
|
20240827,170000,8080713175,3465,3465,3465,3465,0
|
|
20240827,165900,8080713175,3465,3465,3465,3465,0
|
|
20240827,165800,8080713175,3465,3465,3465,3465,0
|
|
20240827,165700,8080713175,3465,3465,3465,3465,0
|
|
20240827,165600,8080713175,3465,3465,3465,3465,23244
|
|
20240827,165500,8080713175,3465,3465,3465,3465,0
|
|
20240827,165400,8080713175,3465,3465,3465,3465,0
|
|
20240827,165300,8080713175,3465,3465,3465,3465,0
|
|
20240827,165200,8080713175,3465,3465,3465,3465,0
|
|
20240827,165100,8080713175,3465,3465,3465,3465,0
|
|
20240827,165000,8080713175,3465,3465,3465,3465,0
|
|
20240827,164900,8080713175,3465,3465,3465,3465,0
|
|
20240827,164800,8080713175,3465,3465,3465,3465,0
|
|
20240827,164700,8080713175,3465,3465,3465,3465,0
|
|
20240827,164600,8080713175,3465,3465,3465,3465,0
|
|
20240827,164500,8080713175,3465,3465,3465,3465,0
|
|
20240827,164400,8080713175,3465,3465,3465,3465,0
|
|
20240827,164300,8080713175,3465,3465,3465,3465,0
|
|
20240827,164200,8080713175,3465,3465,3465,3465,0
|
|
20240827,164100,8080713175,3465,3465,3465,3465,0
|
|
20240827,164000,8080713175,3465,3465,3465,3465,0
|
|
20240827,163900,8080713175,3465,3465,3465,3465,0
|
|
20240827,163800,8080713175,3465,3465,3465,3465,0
|
|
20240827,163700,8080713175,3465,3465,3465,3465,0
|
|
20240827,163600,8080713175,3465,3465,3465,3465,0
|
|
20240827,163500,8080713175,3465,3465,3465,3465,0
|
|
20240827,163400,8080713175,3465,3465,3465,3465,0
|
|
20240827,163300,8080713175,3465,3465,3465,3465,0
|
|
20240827,163200,8080713175,3465,3465,3465,3465,0
|
|
20240827,163100,8080713175,3465,3465,3465,3465,0
|
|
20240827,163000,8080713175,3465,3465,3465,3465,0
|
|
20240827,162900,8080713175,3465,3465,3465,3465,0
|
|
20240827,162800,8080713175,3465,3465,3465,3465,0
|
|
20240827,162700,8080713175,3465,3465,3465,3465,0
|
|
20240827,162600,8080713175,3465,3465,3465,3465,23244
|
|
20240827,162500,8080713175,3465,3465,3465,3465,0
|
|
20240827,162400,8080713175,3465,3465,3465,3465,0
|
|
20240827,162300,8080713175,3465,3465,3465,3465,0
|
|
20240827,162200,8080713175,3465,3465,3465,3465,0
|
|
20240827,162100,8080713175,3465,3465,3465,3465,0
|
|
20240827,162000,8080713175,3465,3465,3465,3465,0
|
|
20240827,161900,8080713175,3465,3465,3465,3465,0
|
|
20240827,161800,8080713175,3465,3465,3465,3465,0
|
|
20240827,161700,8080713175,3465,3465,3465,3465,0
|
|
20240827,161600,8080713175,3465,3465,3465,3465,0
|
|
20240827,161500,8080713175,3465,3465,3465,3465,0
|
|
20240827,161400,8080713175,3465,3465,3465,3465,0
|
|
20240827,161300,8080713175,3465,3465,3465,3465,0
|
|
20240827,161200,8080713175,3465,3465,3465,3465,0
|
|
20240827,161100,8080713175,3465,3465,3465,3465,0
|
|
20240827,161000,8080713175,3465,3465,3465,3465,0
|
|
20240827,160900,8080713175,3465,3465,3465,3465,0
|
|
20240827,160800,8080713175,3465,3465,3465,3465,0
|
|
20240827,160700,8080713175,3465,3465,3465,3465,0
|
|
20240827,160600,8080713175,3465,3465,3465,3465,0
|
|
20240827,160500,8080713175,3465,3465,3465,3465,0
|
|
20240827,160400,8080713175,3465,3465,3465,3465,0
|
|
20240827,160300,8080713175,3465,3465,3465,3465,0
|
|
20240827,160200,8080713175,3465,3465,3465,3465,0
|
|
20240827,160100,8080713175,3465,3465,3465,3465,0
|
|
20240827,160000,8080713175,3465,3465,3465,3465,0
|
|
20240827,155900,8080713175,3465,3465,3465,3465,0
|
|
20240827,155800,8080713175,3465,3465,3465,3465,0
|
|
20240827,155700,8080713175,3465,3465,3465,3465,0
|
|
20240827,155600,8080713175,3465,3465,3465,3465,23244
|
|
20240827,155500,8080713175,3465,3465,3465,3465,0
|
|
20240827,155400,8080713175,3465,3465,3465,3465,0
|
|
20240827,155300,8080713175,3465,3465,3465,3465,0
|
|
20240827,155200,8080713175,3465,3465,3465,3465,0
|
|
20240827,155100,8080713175,3465,3465,3465,3465,0
|
|
20240827,155000,8080713175,3465,3465,3465,3465,0
|
|
20240827,154900,8080713175,3465,3465,3465,3465,0
|
|
20240827,154800,8080713175,3465,3465,3465,3465,0
|
|
20240827,154700,8080713175,3465,3465,3465,3465,0
|
|
20240827,154600,8080713175,3465,3465,3465,3465,0
|
|
20240827,154500,8080713175,3465,3465,3465,3465,0
|
|
20240827,154400,8080713175,3465,3465,3465,3465,0
|
|
20240827,154300,8080713175,3465,3465,3465,3465,0
|
|
20240827,154200,8080713175,3465,3465,3465,3465,0
|
|
20240827,154100,8080713175,3465,3465,3465,3465,0
|
|
20240827,154000,8080713175,3465,3465,3465,3465,0
|
|
20240827,153900,8080713175,3465,3465,3465,3465,0
|
|
20240827,153800,8080713175,3465,3465,3465,3465,0
|
|
20240827,153700,8080713175,3465,3465,3465,3465,0
|
|
20240827,153600,8080713175,3465,3465,3465,3465,0
|
|
20240827,153500,8080713175,3465,3465,3465,3465,0
|
|
20240827,153400,8080713175,3465,3465,3465,3465,0
|
|
20240827,153300,8080713175,3465,3465,3465,3465,0
|
|
20240827,153200,8080713175,3465,3465,3465,3465,0
|
|
20240827,153100,8080713175,3465,3465,3465,3465,0
|
|
20240827,153000,8080713175,3465,3465,3465,3465,23244
|
|
20240827,152900,8000172715,3460,3460,3460,3460,0
|
|
20240827,152800,8000172715,3460,3460,3460,3460,0
|
|
20240827,152700,8000172715,3460,3460,3460,3460,0
|
|
20240827,152600,8000172715,3460,3460,3460,3460,0
|
|
20240827,152500,8000172715,3460,3460,3460,3460,0
|
|
20240827,152400,8000172715,3460,3460,3460,3460,0
|
|
20240827,152300,8000172715,3460,3460,3460,3460,0
|
|
20240827,152200,8000172715,3460,3460,3460,3460,0
|
|
20240827,152100,8000172715,3460,3460,3460,3460,0
|
|
20240827,152000,8000172715,3460,3460,3460,3460,0
|
|
20240827,151900,8000172715,3460,3465,3465,3455,2344
|
|
20240827,151800,7992068370,3450,3455,3465,3450,2428
|
|
20240827,151700,7983671260,3455,3460,3460,3455,9397
|
|
20240827,151600,7951157895,3460,3460,3460,3450,4451
|
|
20240827,151500,7935767670,3455,3455,3460,3455,257
|
|
20240827,151400,7934879595,3455,3455,3455,3450,5676
|
|
20240827,151300,7915294875,3455,3450,3455,3450,287
|
|
20240827,151200,7914304670,3450,3455,3455,3450,2452
|
|
20240827,151100,7905843010,3460,3445,3460,3445,22715
|
|
20240827,151000,7827456930,3445,3450,3455,3440,2789
|
|
20240827,150900,7817837415,3455,3455,3455,3435,19901
|
|
20240827,150800,7749189935,3455,3455,3460,3455,719
|
|
20240827,150700,7746705600,3455,3455,3460,3455,812
|
|
20240827,150600,7743897705,3450,3455,3460,3450,4122
|
|
20240827,150500,7729675525,3460,3455,3460,3455,19
|
|
20240827,150400,7729609790,3455,3450,3460,3450,1223
|
|
20240827,150300,7725384255,3455,3455,3455,3450,887
|
|
20240827,150200,7722322830,3450,3460,3460,3450,2327
|
|
20240827,150100,7714292935,3455,3465,3465,3450,1679
|
|
20240827,150000,7708489655,3460,3465,3470,3450,5643
|
|
20240827,145900,7688983160,3465,3465,3465,3460,258
|
|
20240827,145800,7688090195,3465,3465,3465,3460,1679
|
|
20240827,145700,7682274015,3465,3460,3465,3460,1074
|
|
20240827,145600,7678556145,3465,3465,3465,3465,1727
|
|
20240827,145500,7672572090,3465,3465,3465,3455,2568
|
|
20240827,145400,7663684540,3465,3465,3465,3460,2691
|
|
20240827,145300,7654365865,3465,3465,3465,3460,922
|
|
20240827,145200,7651173140,3460,3465,3465,3460,808
|
|
20240827,145100,7648373720,3465,3465,3465,3460,2041
|
|
20240827,145000,7641301880,3465,3455,3465,3455,1536
|
|
20240827,144900,7635986895,3460,3455,3460,3455,431
|
|
20240827,144800,7634495950,3460,3460,3460,3460,666
|
|
20240827,144700,7632191590,3465,3460,3465,3460,4021
|
|
20240827,144600,7618273660,3460,3455,3460,3450,1736
|
|
20240827,144500,7612274980,3455,3450,3455,3450,2747
|
|
20240827,144400,7602795980,3455,3460,3460,3450,1804
|
|
20240827,144300,7596563750,3460,3460,3460,3450,1002
|
|
20240827,144200,7593104865,3450,3455,3460,3430,4613
|
|
20240827,144100,7577187175,3450,3455,3455,3450,2944
|
|
20240827,144000,7567025665,3455,3455,3455,3445,6849
|
|
20240827,143900,7543394365,3455,3455,3460,3450,778
|
|
20240827,143800,7540704480,3450,3455,3455,3450,642
|
|
20240827,143700,7538487095,3455,3460,3460,3455,1357
|
|
20240827,143600,7533796830,3460,3460,3465,3455,1181
|
|
20240827,143500,7529709075,3460,3465,3465,3460,604
|
|
20240827,143400,7527619225,3465,3460,3465,3460,1037
|
|
20240827,143300,7524029115,3455,3455,3460,3450,708
|
|
20240827,143200,7521579995,3460,3455,3460,3450,3459
|
|
20240827,143100,7509631340,3460,3460,3460,3460,972
|
|
20240827,143000,7506268220,3460,3460,3465,3460,958
|
|
20240827,142900,7502951470,3470,3470,3480,3470,4246
|
|
20240827,142800,7488213140,3465,3470,3470,3450,4217
|
|
20240827,142700,7473625465,3465,3460,3465,3460,2902
|
|
20240827,142600,7463581290,3460,3440,3460,3440,4453
|
|
20240827,142500,7448230860,3435,3445,3445,3435,2139
|
|
20240827,142400,7440870095,3445,3450,3450,3445,3314
|
|
20240827,142300,7429444430,3450,3460,3460,3450,4784
|
|
20240827,142200,7412933980,3460,3465,3465,3455,5387
|
|
20240827,142100,7394269880,3465,3450,3470,3445,108217
|
|
20240827,142000,7020809045,3450,3440,3450,3440,1761
|
|
20240827,141900,7014739805,3445,3435,3450,3435,4790
|
|
20240827,141800,6998239960,3435,3430,3435,3425,3175
|
|
20240827,141700,6987346545,3435,3430,3435,3420,2967
|
|
20240827,141600,6977175350,3420,3425,3435,3420,1912
|
|
20240827,141500,6970620455,3430,3420,3430,3420,391
|
|
20240827,141400,6969281305,3415,3415,3435,3415,1239
|
|
20240827,141300,6965048070,3435,3430,3440,3420,5209
|
|
20240827,141200,6947220775,3450,3450,3450,3430,6174
|
|
20240827,141100,6925991875,3450,3450,3450,3435,583
|
|
20240827,141000,6923980540,3435,3435,3435,3435,2020
|
|
20240827,140900,6917041840,3430,3455,3455,3430,3403
|
|
20240827,140800,6905351565,3455,3455,3455,3455,709
|
|
20240827,140700,6902901970,3455,3450,3455,3450,3615
|
|
20240827,140600,6890414175,3450,3450,3455,3450,1145
|
|
20240827,140500,6886463905,3450,3440,3450,3440,1911
|
|
20240827,140400,6879880715,3435,3430,3440,3430,1200
|
|
20240827,140300,6875763425,3430,3440,3440,3430,298
|
|
20240827,140200,6874740195,3440,3440,3445,3440,531
|
|
20240827,140100,6872913545,3445,3445,3445,3440,520
|
|
20240827,140000,6871122850,3440,3435,3440,3435,593
|
|
20240827,135900,6869085395,3435,3435,3445,3435,677
|
|
20240827,135800,6866758060,3440,3440,3445,3435,1051
|
|
20240827,135700,6863140425,3440,3435,3445,3435,2069
|
|
20240827,135600,6856022640,3445,3445,3445,3435,2329
|
|
20240827,135500,6848017330,3440,3445,3445,3440,384
|
|
20240827,135400,6846694460,3445,3435,3445,3435,1779
|
|
20240827,135300,6840575690,3435,3435,3435,3435,715
|
|
20240827,135200,6838119665,3430,3440,3440,3425,71
|
|
20240827,135100,6837875870,3420,3435,3440,3420,5291
|
|
20240827,135000,6819739005,3435,3440,3445,3435,3996
|
|
20240827,134900,6806004405,3435,3430,3440,3430,719
|
|
20240827,134800,6803537540,3440,3440,3440,3430,2215
|
|
20240827,134700,6795936110,3440,3435,3440,3430,2489
|
|
20240827,134600,6787389710,3435,3435,3440,3430,7656
|
|
20240827,134500,6761120125,3440,3450,3450,3435,4474
|
|
20240827,134400,6745721990,3450,3450,3465,3445,2312
|
|
20240827,134300,6737751095,3455,3455,3470,3455,1540
|
|
20240827,134200,6732428435,3460,3460,3465,3460,796
|
|
20240827,134100,6729671105,3460,3455,3460,3455,1652
|
|
20240827,134000,6723963410,3455,3465,3465,3455,6266
|
|
20240827,133900,6702297045,3465,3460,3465,3450,1581
|
|
20240827,133800,6696829445,3470,3465,3475,3455,2674
|
|
20240827,133700,6687589715,3465,3490,3490,3465,5286
|
|
20240827,133600,6669219915,3490,3490,3495,3490,1477
|
|
20240827,133500,6664057910,3495,3495,3495,3495,2858
|
|
20240827,133400,6654069200,3495,3495,3495,3490,1129
|
|
20240827,133300,6650123360,3495,3495,3500,3495,9548
|
|
20240827,133200,6616730175,3495,3490,3500,3490,5646
|
|
20240827,133100,6597001475,3490,3490,3495,3490,5146
|
|
20240827,133000,6579036350,3485,3485,3485,3480,1734
|
|
20240827,132900,6572995315,3485,3485,3485,3480,1211
|
|
20240827,132800,6568775605,3490,3485,3490,3480,835
|
|
20240827,132700,6565865715,3490,3480,3490,3475,1873
|
|
20240827,132600,6559341735,3480,3485,3485,3480,370
|
|
20240827,132500,6558054125,3465,3480,3485,3465,2630
|
|
20240827,132400,6548915320,3480,3460,3480,3460,1061
|
|
20240827,132300,6545242555,3460,3460,3475,3460,1891
|
|
20240827,132200,6538692165,3475,3470,3475,3445,6146
|
|
20240827,132100,6517440830,3475,3485,3485,3475,1305
|
|
20240827,132000,6512902485,3485,3485,3485,3480,484
|
|
20240827,131900,6511216010,3485,3490,3490,3480,1092
|
|
20240827,131800,6507407610,3490,3485,3490,3480,1012
|
|
20240827,131700,6503879580,3480,3485,3485,3480,5472
|
|
20240827,131600,6484834890,3485,3480,3490,3480,9433
|
|
20240827,131500,6451950685,3480,3495,3500,3480,4190
|
|
20240827,131400,6437334615,3500,3480,3500,3480,14129
|
|
20240827,131300,6388056075,3485,3480,3485,3480,546
|
|
20240827,131200,6386153830,3480,3475,3485,3475,6850
|
|
20240827,131100,6362312790,3480,3480,3480,3475,390
|
|
20240827,131000,6360957420,3465,3465,3480,3465,4313
|
|
20240827,130900,6345991830,3465,3460,3470,3460,296
|
|
20240827,130800,6344967560,3470,3475,3480,3455,1954
|
|
20240827,130700,6338190590,3475,3475,3480,3475,774
|
|
20240827,130600,6335497730,3480,3475,3480,3475,178
|
|
20240827,130500,6334879105,3475,3475,3480,3475,2147
|
|
20240827,130400,6327417935,3480,3475,3480,3470,872
|
|
20240827,130300,6324385860,3480,3475,3480,3475,7148
|
|
20240827,130200,6299513450,3480,3475,3480,3475,2707
|
|
20240827,130100,6290106575,3475,3470,3475,3470,743
|
|
20240827,130000,6287526465,3475,3475,3475,3470,1303
|
|
20240827,125900,6283001380,3475,3470,3475,3465,503
|
|
20240827,125800,6281256080,3470,3465,3470,3460,6259
|
|
20240827,125700,6259556030,3465,3460,3465,3460,1204
|
|
20240827,125600,6255387655,3455,3450,3460,3450,2641
|
|
20240827,125500,6246266110,3450,3440,3450,3440,2032
|
|
20240827,125400,6239258640,3450,3430,3450,3420,4144
|
|
20240827,125300,6225074735,3425,3440,3440,3420,3121
|
|
20240827,125200,6214378260,3430,3445,3450,3430,3419
|
|
20240827,125100,6202632720,3440,3450,3450,3440,2246
|
|
20240827,125000,6194893560,3445,3460,3460,3445,1410
|
|
20240827,124900,6190026070,3460,3460,3460,3450,2239
|
|
20240827,124800,6182280955,3465,3460,3465,3460,446
|
|
20240827,124700,6180735900,3460,3460,3460,3450,915
|
|
20240827,124600,6177570355,3455,3460,3460,3450,2001
|
|
20240827,124500,6170664975,3460,3465,3465,3450,2523
|
|
20240827,124400,6161937145,3470,3475,3475,3465,2010
|
|
20240827,124300,6154960225,3475,3460,3475,3455,782
|
|
20240827,124200,6152254110,3455,3460,3460,3455,60
|
|
20240827,124100,6152046760,3460,3475,3480,3460,3151
|
|
20240827,124000,6141126540,3480,3480,3485,3475,4709
|
|
20240827,123900,6124738280,3485,3480,3485,3480,1071
|
|
20240827,123800,6121011145,3480,3485,3485,3480,809
|
|
20240827,123700,6118195760,3485,3475,3485,3475,2271
|
|
20240827,123600,6110293225,3480,3480,3480,3470,2564
|
|
20240827,123500,6101380615,3475,3475,3480,3465,12955
|
|
20240827,123400,6056400875,3475,3475,3475,3475,4
|
|
20240827,123300,6056386975,3475,3470,3480,3470,2656
|
|
20240827,123200,6047160360,3470,3465,3470,3465,632
|
|
20240827,123100,6044968650,3470,3475,3475,3470,701
|
|
20240827,123000,6042536060,3465,3465,3475,3465,4571
|
|
20240827,122900,6026688190,3465,3455,3465,3445,1860
|
|
20240827,122800,6020271980,3465,3455,3465,3455,1303
|
|
20240827,122700,6015767865,3460,3455,3460,3455,1651
|
|
20240827,122600,6010063540,3455,3450,3455,3445,556
|
|
20240827,122500,6008145465,3460,3450,3460,3445,404
|
|
20240827,122400,6006751400,3460,3460,3460,3445,161
|
|
20240827,122300,6006195840,3460,3455,3460,3445,2043
|
|
20240827,122200,5999137675,3460,3460,3460,3455,1822
|
|
20240827,122100,5992835305,3460,3455,3460,3455,2903
|
|
20240827,122000,5982796770,3455,3445,3455,3445,4646
|
|
20240827,121900,5966781830,3445,3445,3445,3440,711
|
|
20240827,121800,5964332440,3440,3440,3445,3440,1255
|
|
20240827,121700,5960012190,3440,3445,3445,3440,1380
|
|
20240827,121600,5955264480,3445,3440,3445,3440,826
|
|
20240827,121500,5952422985,3435,3440,3440,3435,1557
|
|
20240827,121400,5947073680,3430,3445,3445,3430,621
|
|
20240827,121300,5944940280,3445,3430,3445,3430,696
|
|
20240827,121200,5942546790,3445,3450,3450,3435,2504
|
|
20240827,121100,5933925360,3450,3445,3450,3440,987
|
|
20240827,121000,5930526845,3440,3435,3440,3435,1619
|
|
20240827,120900,5924958180,3430,3425,3430,3425,1452
|
|
20240827,120800,5919979840,3430,3415,3430,3415,908
|
|
20240827,120700,5916875350,3410,3410,3410,3410,1610
|
|
20240827,120600,5911385250,3410,3415,3430,3410,13473
|
|
20240827,120500,5865430675,3420,3430,3430,3420,3864
|
|
20240827,120400,5852204940,3420,3435,3435,3420,3191
|
|
20240827,120300,5841275530,3430,3435,3440,3430,1442
|
|
20240827,120200,5836327540,3440,3435,3440,3430,819
|
|
20240827,120100,5833514160,3440,3440,3440,3440,74
|
|
20240827,120000,5833259600,3430,3430,3440,3430,1788
|
|
20240827,115900,5827126690,3425,3425,3430,3425,1748
|
|
20240827,115800,5821137845,3425,3445,3445,3425,10925
|
|
20240827,115700,5783616910,3460,3460,3465,3445,6173
|
|
20240827,115600,5762329385,3470,3460,3470,3445,2668
|
|
20240827,115500,5753104710,3485,3445,3485,3445,2918
|
|
20240827,115400,5743008535,3445,3445,3445,3445,1175
|
|
20240827,115300,5738960660,3440,3450,3455,3440,4242
|
|
20240827,115200,5724357495,3450,3460,3460,3440,9354
|
|
20240827,115100,5692084700,3470,3480,3480,3460,5696
|
|
20240827,115000,5672352315,3490,3485,3490,3485,1265
|
|
20240827,114900,5667942920,3490,3485,3490,3480,523
|
|
20240827,114800,5666120335,3485,3485,3490,3470,1169
|
|
20240827,114700,5662063500,3490,3490,3490,3470,1548
|
|
20240827,114600,5656678380,3490,3480,3490,3465,2374
|
|
20240827,114500,5648423510,3480,3475,3480,3475,1700
|
|
20240827,114400,5642508895,3475,3480,3480,3475,3866
|
|
20240827,114300,5629055830,3485,3475,3485,3475,1333
|
|
20240827,114200,5624412230,3475,3465,3475,3465,1212
|
|
20240827,114100,5620210680,3475,3475,3475,3460,6625
|
|
20240827,114000,5597286200,3480,3495,3495,3460,7329
|
|
20240827,113900,5571824505,3495,3500,3500,3485,2571
|
|
20240827,113800,5562841555,3495,3490,3510,3485,3877
|
|
20240827,113700,5549270165,3495,3500,3505,3495,2279
|
|
20240827,113600,5541299315,3500,3495,3500,3495,744
|
|
20240827,113500,5538698425,3490,3490,3515,3480,2896
|
|
20240827,113400,5528594030,3515,3485,3515,3480,11199
|
|
20240827,113300,5489387415,3490,3495,3495,3480,3166
|
|
20240827,113200,5478336245,3495,3460,3495,3455,11165
|
|
20240827,113100,5439415635,3455,3455,3460,3455,3354
|
|
20240827,113000,5427816855,3455,3455,3455,3450,2996
|
|
20240827,112900,5417469000,3450,3460,3465,3450,3052
|
|
20240827,112800,5406925855,3460,3460,3460,3455,2133
|
|
20240827,112700,5399551955,3460,3470,3470,3460,12096
|
|
20240827,112600,5357695835,3465,3470,3480,3460,4273
|
|
20240827,112500,5342871820,3480,3485,3490,3480,2319
|
|
20240827,112400,5334799170,3485,3495,3495,3485,4368
|
|
20240827,112300,5319555695,3490,3500,3500,3480,1755
|
|
20240827,112200,5313422530,3500,3475,3500,3455,5499
|
|
20240827,112100,5294353440,3460,3470,3475,3460,10297
|
|
20240827,112000,5258700285,3465,3485,3485,3465,17179
|
|
20240827,111900,5198951660,3485,3490,3495,3485,3597
|
|
20240827,111800,5186399935,3490,3500,3505,3485,12559
|
|
20240827,111700,5142565825,3505,3500,3505,3500,6169
|
|
20240827,111600,5120970920,3500,3500,3510,3500,5204
|
|
20240827,111500,5102718240,3500,3505,3510,3495,3456
|
|
20240827,111400,5090625950,3505,3495,3505,3495,3701
|
|
20240827,111300,5077660500,3495,3515,3520,3495,14268
|
|
20240827,111200,5027673170,3520,3525,3535,3515,6926
|
|
20240827,111100,5003274965,3530,3515,3540,3515,16620
|
|
20240827,111000,4944529570,3515,3525,3545,3505,15055
|
|
20240827,110900,4891370335,3525,3485,3530,3485,38366
|
|
20240827,110800,4756471540,3485,3495,3500,3480,6700
|
|
20240827,110700,4733098685,3495,3495,3500,3495,2620
|
|
20240827,110600,4723930890,3500,3510,3510,3495,11168
|
|
20240827,110500,4684798900,3510,3500,3510,3495,9941
|
|
20240827,110400,4649968375,3495,3495,3500,3470,29015
|
|
20240827,110300,4548794440,3495,3485,3505,3485,10463
|
|
20240827,110200,4512217640,3490,3495,3525,3470,84130
|
|
20240827,110100,4217797295,3500,3485,3500,3480,24392
|
|
20240827,110000,4132571400,3485,3460,3490,3460,32735
|
|
20240827,105900,4018811245,3455,3455,3460,3450,3412
|
|
20240827,105800,4007026445,3455,3455,3460,3455,4766
|
|
20240827,105700,3990551815,3450,3465,3465,3445,20299
|
|
20240827,105600,3920344615,3465,3455,3465,3455,6226
|
|
20240827,105500,3898799960,3460,3455,3460,3455,9767
|
|
20240827,105400,3865013345,3455,3450,3465,3450,10554
|
|
20240827,105300,3828497955,3450,3450,3450,3445,2493
|
|
20240827,105200,3819907390,3460,3455,3460,3450,8563
|
|
20240827,105100,3790312025,3460,3435,3460,3435,9350
|
|
20240827,105000,3758095215,3440,3430,3455,3430,8650
|
|
20240827,104900,3728338510,3430,3445,3470,3430,31253
|
|
20240827,104800,3620371300,3445,3435,3445,3420,10999
|
|
20240827,104700,3582547130,3435,3430,3435,3415,2486
|
|
20240827,104600,3574030735,3420,3405,3435,3405,12554
|
|
20240827,104500,3531106095,3405,3405,3410,3405,2138
|
|
20240827,104400,3523823080,3405,3380,3405,3375,5603
|
|
20240827,104300,3504819070,3375,3375,3400,3370,11693
|
|
20240827,104200,3465366090,3375,3405,3405,3375,22474
|
|
20240827,104100,3389134840,3400,3400,3405,3400,1654
|
|
20240827,104000,3383510225,3400,3405,3405,3395,7787
|
|
20240827,103900,3357050665,3405,3420,3420,3400,14554
|
|
20240827,103800,3307497200,3405,3420,3425,3405,14089
|
|
20240827,103700,3259442365,3410,3420,3430,3410,3718
|
|
20240827,103600,3246722560,3425,3435,3435,3405,7796
|
|
20240827,103500,3220052445,3420,3435,3440,3420,12439
|
|
20240827,103400,3177423260,3435,3430,3445,3420,24190
|
|
20240827,103300,3094341445,3430,3395,3430,3395,25377
|
|
20240827,103200,3008015265,3400,3400,3400,3385,26408
|
|
20240827,103100,2918370650,3410,3430,3440,3395,35547
|
|
20240827,103000,2797142485,3440,3365,3440,3365,26167
|
|
20240827,102900,2707903950,3370,3400,3400,3370,57685
|
|
20240827,102800,2512082230,3395,3390,3395,3380,7018
|
|
20240827,102700,2488298025,3390,3395,3395,3385,2109
|
|
20240827,102600,2481150015,3395,3395,3400,3380,14085
|
|
20240827,102500,2433351345,3395,3390,3395,3370,20643
|
|
20240827,102400,2363395950,3390,3355,3390,3355,40412
|
|
20240827,102300,2227170365,3350,3355,3355,3350,5034
|
|
20240827,102200,2210281300,3345,3335,3345,3335,1274
|
|
20240827,102100,2206021305,3345,3355,3355,3335,4571
|
|
20240827,102000,2190759155,3355,3345,3355,3345,1214
|
|
20240827,101900,2186695045,3345,3350,3350,3340,805
|
|
20240827,101800,2183999130,3350,3360,3360,3345,2369
|
|
20240827,101700,2176062845,3355,3350,3365,3350,1761
|
|
20240827,101600,2170146520,3350,3345,3350,3340,1362
|
|
20240827,101500,2165586805,3340,3350,3350,3340,792
|
|
20240827,101400,2162939400,3350,3365,3365,3350,4146
|
|
20240827,101300,2149015540,3365,3345,3365,3345,13860
|
|
20240827,101200,2102526310,3345,3325,3345,3325,7184
|
|
20240827,101100,2078605430,3325,3330,3330,3315,1598
|
|
20240827,101000,2073293315,3330,3325,3330,3320,742
|
|
20240827,100900,2070824325,3325,3340,3340,3325,823
|
|
20240827,100800,2068082740,3340,3325,3340,3320,4052
|
|
20240827,100700,2054628410,3320,3345,3345,3315,3602
|
|
20240827,100600,2042655040,3345,3335,3345,3330,4341
|
|
20240827,100500,2028172740,3340,3345,3345,3335,1260
|
|
20240827,100400,2023962850,3340,3340,3345,3340,2217
|
|
20240827,100300,2016552000,3340,3350,3350,3340,2958
|
|
20240827,100200,2006667285,3345,3330,3345,3330,4794
|
|
20240827,100100,1990665065,3320,3325,3335,3320,3437
|
|
20240827,100000,1979246915,3330,3325,3330,3325,3207
|
|
20240827,095900,1968578635,3325,3330,3330,3310,2054
|
|
20240827,095800,1961746905,3340,3315,3340,3310,5157
|
|
20240827,095700,1944615780,3315,3330,3335,3315,3403
|
|
20240827,095600,1933293745,3335,3335,3335,3325,252
|
|
20240827,095500,1932453335,3335,3325,3335,3320,1872
|
|
20240827,095400,1926227570,3325,3330,3340,3325,3987
|
|
20240827,095300,1912949575,3345,3340,3350,3330,1608
|
|
20240827,095200,1907583410,3350,3360,3360,3330,5625
|
|
20240827,095100,1888749690,3360,3365,3365,3360,4590
|
|
20240827,095000,1873311600,3360,3365,3370,3350,14564
|
|
20240827,094900,1824429295,3370,3350,3370,3345,18205
|
|
20240827,094800,1763230450,3350,3345,3365,3345,34326
|
|
20240827,094700,1648130940,3350,3330,3350,3330,15903
|
|
20240827,094600,1594955520,3330,3305,3335,3305,9835
|
|
20240827,094500,1562332460,3305,3325,3325,3305,2141
|
|
20240827,094400,1555240390,3330,3310,3330,3310,4896
|
|
20240827,094300,1538991770,3310,3325,3330,3310,15480
|
|
20240827,094200,1487541330,3320,3315,3325,3310,5377
|
|
20240827,094100,1469693445,3315,3305,3320,3300,11643
|
|
20240827,094000,1431148960,3300,3290,3305,3290,4308
|
|
20240827,093900,1416936110,3290,3290,3295,3290,1179
|
|
20240827,093800,1413055560,3295,3295,3300,3290,3012
|
|
20240827,093700,1403120200,3295,3290,3300,3290,2591
|
|
20240827,093600,1394581945,3290,3280,3295,3275,1602
|
|
20240827,093500,1389327805,3285,3310,3310,3280,5362
|
|
20240827,093400,1371680985,3310,3300,3310,3290,5728
|
|
20240827,093300,1352770340,3305,3310,3310,3290,2618
|
|
20240827,093200,1344120340,3305,3285,3305,3255,15163
|
|
20240827,093100,1294157115,3285,3295,3295,3285,3549
|
|
20240827,093000,1282487950,3285,3280,3300,3275,10542
|
|
20240827,092900,1247823100,3280,3280,3285,3280,1039
|
|
20240827,092800,1244413030,3270,3295,3300,3270,6570
|
|
20240827,092700,1222798045,3295,3290,3295,3290,4558
|
|
20240827,092600,1207790795,3290,3280,3290,3270,7612
|
|
20240827,092500,1182823540,3280,3260,3280,3255,5580
|
|
20240827,092400,1164584815,3260,3280,3280,3260,11156
|
|
20240827,092300,1128151885,3280,3245,3285,3245,6911
|
|
20240827,092200,1105617500,3250,3240,3250,3230,3067
|
|
20240827,092100,1095671530,3240,3195,3240,3195,9340
|
|
20240827,092000,1065728510,3200,3180,3205,3160,9242
|
|
20240827,091900,1036302485,3150,3185,3185,3120,24955
|
|
20240827,091800,957469785,3180,3200,3210,3180,6205
|
|
20240827,091700,937621950,3195,3180,3210,3180,7734
|
|
20240827,091600,912910225,3195,3220,3240,3160,13750
|
|
20240827,091500,868986095,3220,3230,3230,3205,13660
|
|
20240827,091400,825083800,3245,3240,3245,3230,4192
|
|
20240827,091300,811514350,3250,3245,3275,3245,6830
|
|
20240827,091200,789303145,3245,3280,3295,3225,43298
|
|
20240827,091100,648161015,3280,3285,3300,3280,6359
|
|
20240827,091000,627276495,3290,3290,3310,3290,3456
|
|
20240827,090900,615891105,3290,3315,3315,3285,23099
|
|
20240827,090800,539593000,3310,3315,3355,3305,15328
|
|
20240827,090700,488557960,3340,3310,3345,3300,21226
|
|
20240827,090600,418059310,3310,3295,3315,3280,7913
|
|
20240827,090500,391981010,3295,3265,3300,3265,3491
|
|
20240827,090400,380535065,3265,3290,3290,3255,5801
|
|
20240827,090300,361569105,3280,3265,3320,3265,13966
|
|
20240827,090200,315630175,3265,3275,3280,3265,10538
|
|
20240827,090100,281111740,3265,3265,3265,3215,43071
|
|
20240827,090000,140870385,3270,3320,3320,3260,42614
|