737 lines
37 KiB
CSV
737 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,211400,73594334605,4650,4650,4650,4650,104108
|
|
20240826,211300,73594334605,4650,4650,4650,4650,0
|
|
20240826,211200,73594334605,4650,4650,4650,4650,0
|
|
20240826,211100,73594334605,4650,4650,4650,4650,0
|
|
20240826,211000,73594334605,4650,4650,4650,4650,0
|
|
20240826,210900,73594334605,4650,4650,4650,4650,0
|
|
20240826,210800,73594334605,4650,4650,4650,4650,0
|
|
20240826,210700,73594334605,4650,4650,4650,4650,0
|
|
20240826,210600,73594334605,4650,4650,4650,4650,0
|
|
20240826,210500,73594334605,4650,4650,4650,4650,0
|
|
20240826,210400,73594334605,4650,4650,4650,4650,0
|
|
20240826,210300,73594334605,4650,4650,4650,4650,0
|
|
20240826,210200,73594334605,4650,4650,4650,4650,0
|
|
20240826,210100,73594334605,4650,4650,4650,4650,0
|
|
20240826,210000,73594334605,4650,4650,4650,4650,0
|
|
20240826,205900,73594334605,4650,4650,4650,4650,0
|
|
20240826,205800,73594334605,4650,4650,4650,4650,0
|
|
20240826,205700,73594334605,4650,4650,4650,4650,0
|
|
20240826,205600,73594334605,4650,4650,4650,4650,0
|
|
20240826,205500,73594334605,4650,4650,4650,4650,0
|
|
20240826,205400,73594334605,4650,4650,4650,4650,0
|
|
20240826,205300,73594334605,4650,4650,4650,4650,0
|
|
20240826,205200,73594334605,4650,4650,4650,4650,0
|
|
20240826,205100,73594334605,4650,4650,4650,4650,0
|
|
20240826,205000,73594334605,4650,4650,4650,4650,0
|
|
20240826,204900,73594334605,4650,4650,4650,4650,0
|
|
20240826,204800,73594334605,4650,4650,4650,4650,0
|
|
20240826,204700,73594334605,4650,4650,4650,4650,0
|
|
20240826,204600,73594334605,4650,4650,4650,4650,0
|
|
20240826,204500,73594334605,4650,4650,4650,4650,0
|
|
20240826,204400,73594334605,4650,4650,4650,4650,104108
|
|
20240826,204300,73594334605,4650,4650,4650,4650,0
|
|
20240826,204200,73594334605,4650,4650,4650,4650,0
|
|
20240826,204100,73594334605,4650,4650,4650,4650,0
|
|
20240826,204000,73594334605,4650,4650,4650,4650,0
|
|
20240826,203900,73594334605,4650,4650,4650,4650,0
|
|
20240826,203800,73594334605,4650,4650,4650,4650,0
|
|
20240826,203700,73594334605,4650,4650,4650,4650,0
|
|
20240826,203600,73594334605,4650,4650,4650,4650,0
|
|
20240826,203500,73594334605,4650,4650,4650,4650,0
|
|
20240826,203400,73594334605,4650,4650,4650,4650,0
|
|
20240826,203300,73594334605,4650,4650,4650,4650,0
|
|
20240826,203200,73594334605,4650,4650,4650,4650,0
|
|
20240826,203100,73594334605,4650,4650,4650,4650,0
|
|
20240826,203000,73594334605,4650,4650,4650,4650,0
|
|
20240826,202900,73594334605,4650,4650,4650,4650,0
|
|
20240826,202800,73594334605,4650,4650,4650,4650,0
|
|
20240826,202700,73594334605,4650,4650,4650,4650,0
|
|
20240826,202600,73594334605,4650,4650,4650,4650,0
|
|
20240826,202500,73594334605,4650,4650,4650,4650,0
|
|
20240826,202400,73594334605,4650,4650,4650,4650,0
|
|
20240826,202300,73594334605,4650,4650,4650,4650,0
|
|
20240826,202200,73594334605,4650,4650,4650,4650,0
|
|
20240826,202100,73594334605,4650,4650,4650,4650,0
|
|
20240826,202000,73594334605,4650,4650,4650,4650,0
|
|
20240826,201900,73594334605,4650,4650,4650,4650,0
|
|
20240826,201800,73594334605,4650,4650,4650,4650,0
|
|
20240826,201700,73594334605,4650,4650,4650,4650,0
|
|
20240826,201600,73594334605,4650,4650,4650,4650,0
|
|
20240826,201500,73594334605,4650,4650,4650,4650,0
|
|
20240826,201400,73594334605,4650,4650,4650,4650,104108
|
|
20240826,201300,73594334605,4650,4650,4650,4650,0
|
|
20240826,201200,73594334605,4650,4650,4650,4650,0
|
|
20240826,201100,73594334605,4650,4650,4650,4650,0
|
|
20240826,201000,73594334605,4650,4650,4650,4650,0
|
|
20240826,200900,73594334605,4650,4650,4650,4650,0
|
|
20240826,200800,73594334605,4650,4650,4650,4650,0
|
|
20240826,200700,73594334605,4650,4650,4650,4650,0
|
|
20240826,200600,73594334605,4650,4650,4650,4650,0
|
|
20240826,200500,73594334605,4650,4650,4650,4650,0
|
|
20240826,200400,73594334605,4650,4650,4650,4650,0
|
|
20240826,200300,73594334605,4650,4650,4650,4650,0
|
|
20240826,200200,73594334605,4650,4650,4650,4650,0
|
|
20240826,200100,73594334605,4650,4650,4650,4650,0
|
|
20240826,200000,73594334605,4650,4650,4650,4650,0
|
|
20240826,195900,73594334605,4650,4650,4650,4650,0
|
|
20240826,195800,73594334605,4650,4650,4650,4650,0
|
|
20240826,195700,73594334605,4650,4650,4650,4650,0
|
|
20240826,195600,73594334605,4650,4650,4650,4650,0
|
|
20240826,195500,73594334605,4650,4650,4650,4650,0
|
|
20240826,195400,73594334605,4650,4650,4650,4650,0
|
|
20240826,195300,73594334605,4650,4650,4650,4650,0
|
|
20240826,195200,73594334605,4650,4650,4650,4650,0
|
|
20240826,195100,73594334605,4650,4650,4650,4650,0
|
|
20240826,195000,73594334605,4650,4650,4650,4650,0
|
|
20240826,194900,73594334605,4650,4650,4650,4650,0
|
|
20240826,194800,73594334605,4650,4650,4650,4650,0
|
|
20240826,194700,73594334605,4650,4650,4650,4650,0
|
|
20240826,194600,73594334605,4650,4650,4650,4650,0
|
|
20240826,194500,73594334605,4650,4650,4650,4650,0
|
|
20240826,194400,73594334605,4650,4650,4650,4650,104108
|
|
20240826,194300,73594334605,4650,4650,4650,4650,0
|
|
20240826,194200,73594334605,4650,4650,4650,4650,0
|
|
20240826,194100,73594334605,4650,4650,4650,4650,0
|
|
20240826,194000,73594334605,4650,4650,4650,4650,0
|
|
20240826,193900,73594334605,4650,4650,4650,4650,0
|
|
20240826,193800,73594334605,4650,4650,4650,4650,0
|
|
20240826,193700,73594334605,4650,4650,4650,4650,0
|
|
20240826,193600,73594334605,4650,4650,4650,4650,0
|
|
20240826,193500,73594334605,4650,4650,4650,4650,0
|
|
20240826,193400,73594334605,4650,4650,4650,4650,0
|
|
20240826,193300,73594334605,4650,4650,4650,4650,0
|
|
20240826,193200,73594334605,4650,4650,4650,4650,0
|
|
20240826,193100,73594334605,4650,4650,4650,4650,0
|
|
20240826,193000,73594334605,4650,4650,4650,4650,0
|
|
20240826,192900,73594334605,4650,4650,4650,4650,0
|
|
20240826,192800,73594334605,4650,4650,4650,4650,0
|
|
20240826,192700,73594334605,4650,4650,4650,4650,0
|
|
20240826,192600,73594334605,4650,4650,4650,4650,0
|
|
20240826,192500,73594334605,4650,4650,4650,4650,0
|
|
20240826,192400,73594334605,4650,4650,4650,4650,0
|
|
20240826,192300,73594334605,4650,4650,4650,4650,0
|
|
20240826,192200,73594334605,4650,4650,4650,4650,0
|
|
20240826,192100,73594334605,4650,4650,4650,4650,0
|
|
20240826,192000,73594334605,4650,4650,4650,4650,0
|
|
20240826,191900,73594334605,4650,4650,4650,4650,0
|
|
20240826,191800,73594334605,4650,4650,4650,4650,0
|
|
20240826,191700,73594334605,4650,4650,4650,4650,0
|
|
20240826,191600,73594334605,4650,4650,4650,4650,0
|
|
20240826,191500,73594334605,4650,4650,4650,4650,0
|
|
20240826,191400,73594334605,4650,4650,4650,4650,104108
|
|
20240826,191300,73594334605,4650,4650,4650,4650,0
|
|
20240826,191200,73594334605,4650,4650,4650,4650,0
|
|
20240826,191100,73594334605,4650,4650,4650,4650,0
|
|
20240826,191000,73594334605,4650,4650,4650,4650,0
|
|
20240826,190900,73594334605,4650,4650,4650,4650,0
|
|
20240826,190800,73594334605,4650,4650,4650,4650,0
|
|
20240826,190700,73594334605,4650,4650,4650,4650,0
|
|
20240826,190600,73594334605,4650,4650,4650,4650,0
|
|
20240826,190500,73594334605,4650,4650,4650,4650,0
|
|
20240826,190400,73594334605,4650,4650,4650,4650,0
|
|
20240826,190300,73594334605,4650,4650,4650,4650,0
|
|
20240826,190200,73594334605,4650,4650,4650,4650,0
|
|
20240826,190100,73594334605,4650,4650,4650,4650,0
|
|
20240826,190000,73594334605,4650,4650,4650,4650,0
|
|
20240826,185900,73594334605,4650,4650,4650,4650,0
|
|
20240826,185800,73594334605,4650,4650,4650,4650,0
|
|
20240826,185700,73594334605,4650,4650,4650,4650,0
|
|
20240826,185600,73594334605,4650,4650,4650,4650,0
|
|
20240826,185500,73594334605,4650,4650,4650,4650,0
|
|
20240826,185400,73594334605,4650,4650,4650,4650,0
|
|
20240826,185300,73594334605,4650,4650,4650,4650,0
|
|
20240826,185200,73594334605,4650,4650,4650,4650,0
|
|
20240826,185100,73594334605,4650,4650,4650,4650,0
|
|
20240826,185000,73594334605,4650,4650,4650,4650,0
|
|
20240826,184900,73594334605,4650,4650,4650,4650,0
|
|
20240826,184800,73594334605,4650,4650,4650,4650,0
|
|
20240826,184700,73594334605,4650,4650,4650,4650,0
|
|
20240826,184600,73594334605,4650,4650,4650,4650,0
|
|
20240826,184500,73594334605,4650,4650,4650,4650,0
|
|
20240826,184400,73594334605,4650,4650,4650,4650,104108
|
|
20240826,184300,73594334605,4650,4650,4650,4650,0
|
|
20240826,184200,73594334605,4650,4650,4650,4650,0
|
|
20240826,184100,73594334605,4650,4650,4650,4650,0
|
|
20240826,184000,73594334605,4650,4650,4650,4650,0
|
|
20240826,183900,73594334605,4650,4650,4650,4650,0
|
|
20240826,183800,73594334605,4650,4650,4650,4650,0
|
|
20240826,183700,73594334605,4650,4650,4650,4650,0
|
|
20240826,183600,73594334605,4650,4650,4650,4650,0
|
|
20240826,183500,73594334605,4650,4650,4650,4650,0
|
|
20240826,183400,73594334605,4650,4650,4650,4650,0
|
|
20240826,183300,73594334605,4650,4650,4650,4650,0
|
|
20240826,183200,73594334605,4650,4650,4650,4650,0
|
|
20240826,183100,73594334605,4650,4650,4650,4650,0
|
|
20240826,183000,73594334605,4650,4650,4650,4650,0
|
|
20240826,182900,73594334605,4650,4650,4650,4650,0
|
|
20240826,182800,73594334605,4650,4650,4650,4650,0
|
|
20240826,182700,73594334605,4650,4650,4650,4650,0
|
|
20240826,182600,73594334605,4650,4650,4650,4650,0
|
|
20240826,182500,73594334605,4650,4650,4650,4650,0
|
|
20240826,182400,73594334605,4650,4650,4650,4650,0
|
|
20240826,182300,73594334605,4650,4650,4650,4650,0
|
|
20240826,182200,73594334605,4650,4650,4650,4650,0
|
|
20240826,182100,73594334605,4650,4650,4650,4650,0
|
|
20240826,182000,73594334605,4650,4650,4650,4650,0
|
|
20240826,181900,73594334605,4650,4650,4650,4650,0
|
|
20240826,181800,73594334605,4650,4650,4650,4650,0
|
|
20240826,181700,73594334605,4650,4650,4650,4650,0
|
|
20240826,181600,73594334605,4650,4650,4650,4650,0
|
|
20240826,181500,73594334605,4650,4650,4650,4650,0
|
|
20240826,181400,73594334605,4650,4650,4650,4650,104108
|
|
20240826,181300,73594334605,4650,4650,4650,4650,0
|
|
20240826,181200,73594334605,4650,4650,4650,4650,0
|
|
20240826,181100,73594334605,4650,4650,4650,4650,0
|
|
20240826,181000,73594334605,4650,4650,4650,4650,0
|
|
20240826,180900,73594334605,4650,4650,4650,4650,0
|
|
20240826,180800,73594334605,4650,4650,4650,4650,0
|
|
20240826,180700,73594334605,4650,4650,4650,4650,0
|
|
20240826,180600,73594334605,4650,4650,4650,4650,0
|
|
20240826,180500,73594334605,4650,4650,4650,4650,0
|
|
20240826,180400,73594334605,4650,4650,4650,4650,0
|
|
20240826,180300,73594334605,4650,4650,4650,4650,0
|
|
20240826,180200,73594334605,4650,4650,4650,4650,0
|
|
20240826,180100,73594334605,4650,4650,4650,4650,0
|
|
20240826,180000,73594334605,4650,4650,4650,4650,0
|
|
20240826,175900,73594334605,4650,4650,4650,4650,0
|
|
20240826,175800,73594334605,4650,4650,4650,4650,0
|
|
20240826,175700,73594334605,4650,4650,4650,4650,0
|
|
20240826,175600,73594334605,4650,4650,4650,4650,0
|
|
20240826,175500,73594334605,4650,4650,4650,4650,0
|
|
20240826,175400,73594334605,4650,4650,4650,4650,0
|
|
20240826,175300,73594334605,4650,4650,4650,4650,0
|
|
20240826,175200,73594334605,4650,4650,4650,4650,0
|
|
20240826,175100,73594334605,4650,4650,4650,4650,0
|
|
20240826,175000,73594334605,4650,4650,4650,4650,0
|
|
20240826,174900,73594334605,4650,4650,4650,4650,0
|
|
20240826,174800,73594334605,4650,4650,4650,4650,0
|
|
20240826,174700,73594334605,4650,4650,4650,4650,0
|
|
20240826,174600,73594334605,4650,4650,4650,4650,0
|
|
20240826,174500,73594334605,4650,4650,4650,4650,0
|
|
20240826,174400,73594334605,4650,4650,4650,4650,104108
|
|
20240826,174300,73594334605,4650,4650,4650,4650,0
|
|
20240826,174200,73594334605,4650,4650,4650,4650,0
|
|
20240826,174100,73594334605,4650,4650,4650,4650,0
|
|
20240826,174000,73594334605,4650,4650,4650,4650,0
|
|
20240826,173900,73594334605,4650,4650,4650,4650,0
|
|
20240826,173800,73594334605,4650,4650,4650,4650,0
|
|
20240826,173700,73594334605,4650,4650,4650,4650,0
|
|
20240826,173600,73594334605,4650,4650,4650,4650,0
|
|
20240826,173500,73594334605,4650,4650,4650,4650,0
|
|
20240826,173400,73594334605,4650,4650,4650,4650,0
|
|
20240826,173300,73594334605,4650,4650,4650,4650,0
|
|
20240826,173200,73594334605,4650,4650,4650,4650,0
|
|
20240826,173100,73594334605,4650,4650,4650,4650,0
|
|
20240826,173000,73594334605,4650,4650,4650,4650,0
|
|
20240826,172900,73594334605,4650,4650,4650,4650,0
|
|
20240826,172800,73594334605,4650,4650,4650,4650,0
|
|
20240826,172700,73594334605,4650,4650,4650,4650,0
|
|
20240826,172600,73594334605,4650,4650,4650,4650,0
|
|
20240826,172500,73594334605,4650,4650,4650,4650,0
|
|
20240826,172400,73594334605,4650,4650,4650,4650,0
|
|
20240826,172300,73594334605,4650,4650,4650,4650,0
|
|
20240826,172200,73594334605,4650,4650,4650,4650,0
|
|
20240826,172100,73594334605,4650,4650,4650,4650,0
|
|
20240826,172000,73594334605,4650,4650,4650,4650,0
|
|
20240826,171900,73594334605,4650,4650,4650,4650,0
|
|
20240826,171800,73594334605,4650,4650,4650,4650,0
|
|
20240826,171700,73594334605,4650,4650,4650,4650,0
|
|
20240826,171600,73594334605,4650,4650,4650,4650,0
|
|
20240826,171500,73594334605,4650,4650,4650,4650,0
|
|
20240826,171400,73594334605,4650,4650,4650,4650,104108
|
|
20240826,171300,73594334605,4650,4650,4650,4650,0
|
|
20240826,171200,73594334605,4650,4650,4650,4650,0
|
|
20240826,171100,73594334605,4650,4650,4650,4650,0
|
|
20240826,171000,73594334605,4650,4650,4650,4650,0
|
|
20240826,170900,73594334605,4650,4650,4650,4650,0
|
|
20240826,170800,73594334605,4650,4650,4650,4650,0
|
|
20240826,170700,73594334605,4650,4650,4650,4650,0
|
|
20240826,170600,73594334605,4650,4650,4650,4650,0
|
|
20240826,170500,73594334605,4650,4650,4650,4650,0
|
|
20240826,170400,73594334605,4650,4650,4650,4650,0
|
|
20240826,170300,73594334605,4650,4650,4650,4650,0
|
|
20240826,170200,73594334605,4650,4650,4650,4650,0
|
|
20240826,170100,73594334605,4650,4650,4650,4650,0
|
|
20240826,170000,73594334605,4650,4650,4650,4650,0
|
|
20240826,165900,73594334605,4650,4650,4650,4650,0
|
|
20240826,165800,73594334605,4650,4650,4650,4650,0
|
|
20240826,165700,73594334605,4650,4650,4650,4650,0
|
|
20240826,165600,73594334605,4650,4650,4650,4650,0
|
|
20240826,165500,73594334605,4650,4650,4650,4650,0
|
|
20240826,165400,73594334605,4650,4650,4650,4650,0
|
|
20240826,165300,73594334605,4650,4650,4650,4650,0
|
|
20240826,165200,73594334605,4650,4650,4650,4650,0
|
|
20240826,165100,73594334605,4650,4650,4650,4650,0
|
|
20240826,165000,73594334605,4650,4650,4650,4650,0
|
|
20240826,164900,73594334605,4650,4650,4650,4650,0
|
|
20240826,164800,73594334605,4650,4650,4650,4650,0
|
|
20240826,164700,73594334605,4650,4650,4650,4650,0
|
|
20240826,164600,73594334605,4650,4650,4650,4650,0
|
|
20240826,164500,73594334605,4650,4650,4650,4650,0
|
|
20240826,164400,73594334605,4650,4650,4650,4650,104108
|
|
20240826,164300,73594334605,4650,4650,4650,4650,0
|
|
20240826,164200,73594334605,4650,4650,4650,4650,0
|
|
20240826,164100,73594334605,4650,4650,4650,4650,0
|
|
20240826,164000,73594334605,4650,4650,4650,4650,0
|
|
20240826,163900,73594334605,4650,4650,4650,4650,0
|
|
20240826,163800,73594334605,4650,4650,4650,4650,0
|
|
20240826,163700,73594334605,4650,4650,4650,4650,0
|
|
20240826,163600,73594334605,4650,4650,4650,4650,0
|
|
20240826,163500,73594334605,4650,4650,4650,4650,0
|
|
20240826,163400,73594334605,4650,4650,4650,4650,0
|
|
20240826,163300,73594334605,4650,4650,4650,4650,0
|
|
20240826,163200,73594334605,4650,4650,4650,4650,0
|
|
20240826,163100,73594334605,4650,4650,4650,4650,0
|
|
20240826,163000,73594334605,4650,4650,4650,4650,0
|
|
20240826,162900,73594334605,4650,4650,4650,4650,0
|
|
20240826,162800,73594334605,4650,4650,4650,4650,0
|
|
20240826,162700,73594334605,4650,4650,4650,4650,0
|
|
20240826,162600,73594334605,4650,4650,4650,4650,0
|
|
20240826,162500,73594334605,4650,4650,4650,4650,0
|
|
20240826,162400,73594334605,4650,4650,4650,4650,0
|
|
20240826,162300,73594334605,4650,4650,4650,4650,0
|
|
20240826,162200,73594334605,4650,4650,4650,4650,0
|
|
20240826,162100,73594334605,4650,4650,4650,4650,0
|
|
20240826,162000,73594334605,4650,4650,4650,4650,0
|
|
20240826,161900,73594334605,4650,4650,4650,4650,0
|
|
20240826,161800,73594334605,4650,4650,4650,4650,0
|
|
20240826,161700,73594334605,4650,4650,4650,4650,0
|
|
20240826,161600,73594334605,4650,4650,4650,4650,0
|
|
20240826,161500,73594334605,4650,4650,4650,4650,0
|
|
20240826,161400,73594334605,4650,4650,4650,4650,104108
|
|
20240826,161300,73594334605,4650,4650,4650,4650,0
|
|
20240826,161200,73594334605,4650,4650,4650,4650,0
|
|
20240826,161100,73594334605,4650,4650,4650,4650,0
|
|
20240826,161000,73594334605,4650,4650,4650,4650,0
|
|
20240826,160900,73594334605,4650,4650,4650,4650,0
|
|
20240826,160800,73594334605,4650,4650,4650,4650,0
|
|
20240826,160700,73594334605,4650,4650,4650,4650,0
|
|
20240826,160600,73594334605,4650,4650,4650,4650,0
|
|
20240826,160500,73594334605,4650,4650,4650,4650,0
|
|
20240826,160400,73594334605,4650,4650,4650,4650,0
|
|
20240826,160300,73594334605,4650,4650,4650,4650,0
|
|
20240826,160200,73594334605,4650,4650,4650,4650,0
|
|
20240826,160100,73594334605,4650,4650,4650,4650,0
|
|
20240826,160000,73594334605,4650,4650,4650,4650,0
|
|
20240826,155900,73594334605,4650,4650,4650,4650,0
|
|
20240826,155800,73594334605,4650,4650,4650,4650,0
|
|
20240826,155700,73594334605,4650,4650,4650,4650,0
|
|
20240826,155600,73594334605,4650,4650,4650,4650,0
|
|
20240826,155500,73594334605,4650,4650,4650,4650,0
|
|
20240826,155400,73594334605,4650,4650,4650,4650,0
|
|
20240826,155300,73594334605,4650,4650,4650,4650,0
|
|
20240826,155200,73594334605,4650,4650,4650,4650,0
|
|
20240826,155100,73594334605,4650,4650,4650,4650,0
|
|
20240826,155000,73594334605,4650,4650,4650,4650,0
|
|
20240826,154900,73594334605,4650,4650,4650,4650,0
|
|
20240826,154800,73594334605,4650,4650,4650,4650,0
|
|
20240826,154700,73594334605,4650,4650,4650,4650,0
|
|
20240826,154600,73594334605,4650,4650,4650,4650,0
|
|
20240826,154500,73594334605,4650,4650,4650,4650,0
|
|
20240826,154400,73594334605,4650,4650,4650,4650,104108
|
|
20240826,154300,73594334605,4650,4650,4650,4650,0
|
|
20240826,154200,73594334605,4650,4650,4650,4650,0
|
|
20240826,154100,73594334605,4650,4650,4650,4650,0
|
|
20240826,154000,73594334605,4650,4650,4650,4650,0
|
|
20240826,153900,73594334605,4650,4650,4650,4650,0
|
|
20240826,153800,73594334605,4650,4650,4650,4650,0
|
|
20240826,153700,73594334605,4650,4650,4650,4650,0
|
|
20240826,153600,73594334605,4650,4650,4650,4650,0
|
|
20240826,153500,73594334605,4650,4650,4650,4650,0
|
|
20240826,153400,73594334605,4650,4650,4650,4650,0
|
|
20240826,153300,73594334605,4650,4650,4650,4650,0
|
|
20240826,153200,73594334605,4650,4650,4650,4650,0
|
|
20240826,153100,73594334605,4650,4650,4650,4650,0
|
|
20240826,153000,73594334605,4650,4650,4650,4650,104108
|
|
20240826,152900,73110232405,4675,4675,4675,4675,0
|
|
20240826,152800,73110232405,4675,4675,4675,4675,0
|
|
20240826,152700,73110232405,4675,4675,4675,4675,0
|
|
20240826,152600,73110232405,4675,4675,4675,4675,0
|
|
20240826,152500,73110232405,4675,4675,4675,4675,0
|
|
20240826,152400,73110232405,4675,4675,4675,4675,0
|
|
20240826,152300,73110232405,4675,4675,4675,4675,0
|
|
20240826,152200,73110232405,4675,4675,4675,4675,0
|
|
20240826,152100,73110232405,4675,4675,4675,4675,0
|
|
20240826,152000,73110232405,4675,4675,4675,4675,0
|
|
20240826,151900,73110232405,4675,4665,4690,4665,22573
|
|
20240826,151800,73004697735,4665,4670,4680,4665,13014
|
|
20240826,151700,72943909205,4680,4670,4690,4660,12452
|
|
20240826,151600,72885677385,4670,4670,4680,4655,23874
|
|
20240826,151500,72774324425,4675,4680,4685,4675,10603
|
|
20240826,151400,72724720290,4680,4705,4710,4680,22539
|
|
20240826,151300,72618932850,4705,4695,4705,4690,6179
|
|
20240826,151200,72589899390,4690,4690,4695,4685,6015
|
|
20240826,151100,72561684855,4690,4705,4705,4690,7397
|
|
20240826,151000,72526945095,4705,4680,4705,4675,11648
|
|
20240826,150900,72472307780,4680,4680,4685,4670,2738
|
|
20240826,150800,72459499330,4680,4680,4680,4670,7078
|
|
20240826,150700,72426400400,4680,4675,4685,4675,4905
|
|
20240826,150600,72403458960,4675,4680,4685,4675,3342
|
|
20240826,150500,72387824360,4680,4690,4695,4680,6827
|
|
20240826,150400,72355813720,4690,4660,4690,4660,9132
|
|
20240826,150300,72313100270,4660,4675,4685,4655,26969
|
|
20240826,150200,72187262035,4675,4685,4685,4670,6349
|
|
20240826,150100,72157575540,4680,4680,4690,4675,5565
|
|
20240826,150000,72131534880,4675,4705,4710,4670,18642
|
|
20240826,145900,72044225400,4700,4695,4700,4695,4301
|
|
20240826,145800,72024016230,4695,4690,4700,4690,3977
|
|
20240826,145700,72005357285,4690,4690,4695,4685,3087
|
|
20240826,145600,71990881275,4685,4700,4700,4685,9795
|
|
20240826,145500,71944940635,4700,4695,4700,4690,2236
|
|
20240826,145400,71934446290,4695,4680,4695,4675,11825
|
|
20240826,145300,71879057420,4680,4700,4700,4675,18797
|
|
20240826,145200,71790952655,4700,4710,4715,4700,14146
|
|
20240826,145100,71724408210,4710,4720,4720,4710,7826
|
|
20240826,145000,71687506030,4720,4715,4725,4710,7869
|
|
20240826,144900,71650403805,4710,4710,4720,4710,1828
|
|
20240826,144800,71641785195,4710,4720,4725,4710,4096
|
|
20240826,144700,71622464095,4720,4715,4730,4710,7057
|
|
20240826,144600,71589135740,4720,4705,4720,4700,3887
|
|
20240826,144500,71570827765,4705,4720,4725,4705,4513
|
|
20240826,144400,71549545735,4720,4700,4725,4700,9984
|
|
20240826,144300,71502479475,4695,4675,4700,4675,20789
|
|
20240826,144200,71405167465,4675,4695,4695,4670,23674
|
|
20240826,144100,71294381950,4695,4700,4700,4690,9668
|
|
20240826,144000,71249003460,4700,4690,4700,4685,10937
|
|
20240826,143900,71197678330,4690,4710,4715,4690,12435
|
|
20240826,143800,71139248970,4710,4700,4715,4700,5153
|
|
20240826,143700,71114995570,4705,4695,4705,4695,3262
|
|
20240826,143600,71099660620,4695,4710,4715,4695,9365
|
|
20240826,143500,71055628590,4710,4720,4725,4710,5667
|
|
20240826,143400,71028901920,4720,4705,4720,4705,4628
|
|
20240826,143300,71007087705,4705,4690,4705,4680,14156
|
|
20240826,143200,70940700830,4690,4695,4710,4685,10752
|
|
20240826,143100,70890208625,4695,4720,4735,4695,9629
|
|
20240826,143000,70844869470,4715,4720,4740,4710,19261
|
|
20240826,142900,70753760000,4720,4725,4735,4715,9148
|
|
20240826,142800,70710535475,4720,4710,4740,4700,13399
|
|
20240826,142700,70647268630,4710,4690,4715,4690,7937
|
|
20240826,142600,70609967715,4695,4720,4725,4695,16752
|
|
20240826,142500,70531010940,4720,4700,4720,4675,52459
|
|
20240826,142400,70284904320,4700,4730,4740,4700,14181
|
|
20240826,142300,70217990340,4725,4750,4755,4725,11377
|
|
20240826,142200,70164044615,4750,4750,4760,4740,14939
|
|
20240826,142100,70093073160,4750,4730,4750,4725,11057
|
|
20240826,142000,70040705250,4730,4715,4730,4705,8890
|
|
20240826,141900,69998804245,4715,4735,4735,4715,8406
|
|
20240826,141800,69959080875,4735,4725,4740,4720,11252
|
|
20240826,141700,69905861210,4725,4715,4730,4710,7837
|
|
20240826,141600,69868853890,4715,4730,4730,4710,14833
|
|
20240826,141500,69798855885,4730,4685,4730,4680,25333
|
|
20240826,141400,69679667380,4675,4705,4715,4655,89029
|
|
20240826,141300,69262737660,4705,4720,4730,4705,22314
|
|
20240826,141200,69157600990,4720,4730,4745,4715,30372
|
|
20240826,141100,69014086265,4735,4715,4740,4710,16352
|
|
20240826,141000,68936867560,4720,4795,4795,4705,70566
|
|
20240826,140900,68603137055,4770,4790,4800,4760,27802
|
|
20240826,140800,68470198405,4790,4775,4800,4765,61281
|
|
20240826,140700,68176948230,4775,4750,4775,4745,17623
|
|
20240826,140600,68093059115,4750,4745,4750,4740,8455
|
|
20240826,140500,68052933205,4750,4735,4755,4730,9523
|
|
20240826,140400,68007762590,4745,4735,4760,4725,19805
|
|
20240826,140300,67913755985,4735,4735,4735,4720,9474
|
|
20240826,140200,67868974995,4735,4735,4740,4715,20595
|
|
20240826,140100,67771674085,4730,4745,4750,4725,9867
|
|
20240826,140000,67724971820,4740,4760,4760,4730,22370
|
|
20240826,135900,67618868900,4760,4745,4765,4745,37368
|
|
20240826,135800,67441057335,4745,4735,4755,4725,22287
|
|
20240826,135700,67335359950,4730,4725,4745,4710,43105
|
|
20240826,135600,67131740700,4725,4740,4750,4725,30258
|
|
20240826,135500,66988462710,4740,4740,4745,4710,49966
|
|
20240826,135400,66752309035,4740,4790,4790,4720,101218
|
|
20240826,135300,66272349625,4780,4790,4800,4775,12876
|
|
20240826,135200,66210679710,4785,4785,4795,4770,9465
|
|
20240826,135100,66165400160,4785,4775,4795,4760,27031
|
|
20240826,135000,66036387170,4775,4795,4800,4770,38058
|
|
20240826,134900,65854429130,4800,4815,4825,4790,17419
|
|
20240826,134800,65770695645,4810,4825,4830,4810,13050
|
|
20240826,134700,65707837020,4825,4810,4850,4805,42898
|
|
20240826,134600,65500626910,4805,4800,4815,4780,28404
|
|
20240826,134500,65364371050,4805,4800,4805,4790,14867
|
|
20240826,134400,65293066675,4800,4785,4810,4780,30757
|
|
20240826,134300,65145566495,4785,4790,4795,4765,20252
|
|
20240826,134200,65048741115,4780,4760,4810,4760,71176
|
|
20240826,134100,64708287710,4760,4815,4825,4750,100360
|
|
20240826,134000,64228452460,4810,4810,4835,4800,29836
|
|
20240826,133900,64084927440,4810,4845,4845,4810,31230
|
|
20240826,133800,63934218490,4845,4860,4880,4840,30711
|
|
20240826,133700,63784934925,4860,4835,4865,4835,24627
|
|
20240826,133600,63665619210,4840,4865,4865,4805,64136
|
|
20240826,133500,63355933510,4860,4855,4870,4845,26517
|
|
20240826,133400,63227202035,4860,4850,4870,4815,76698
|
|
20240826,133300,62856313670,4850,4845,4885,4845,60026
|
|
20240826,133200,62563799610,4845,4955,4965,4825,191055
|
|
20240826,133100,61632597460,4950,4955,4955,4920,57828
|
|
20240826,133000,61347252785,4950,4985,4995,4950,45688
|
|
20240826,132900,61119500610,4985,4985,4995,4975,37244
|
|
20240826,132800,60933804085,4985,4965,5010,4960,54436
|
|
20240826,132700,60662203905,4965,4945,4990,4925,75102
|
|
20240826,132600,60289563685,4940,4965,4970,4940,45605
|
|
20240826,132500,60063607235,4970,4975,4985,4945,35936
|
|
20240826,132400,59885264510,4975,4955,5000,4950,74710
|
|
20240826,132300,59512818665,4950,4975,4990,4940,84179
|
|
20240826,132200,59095369705,4970,4995,5030,4965,121655
|
|
20240826,132100,58488417370,4990,5020,5060,4970,172680
|
|
20240826,132000,57620782225,5020,4995,5060,4995,421033
|
|
20240826,131900,55505145175,4995,4900,5000,4895,226353
|
|
20240826,131800,54382786365,4900,4835,4900,4835,26479
|
|
20240826,131700,54253936170,4835,4850,4850,4830,18997
|
|
20240826,131600,54162045315,4845,4875,4880,4835,29127
|
|
20240826,131500,54020647510,4880,4870,4880,4860,13826
|
|
20240826,131400,53953313615,4855,4860,4880,4830,38556
|
|
20240826,131300,53766307945,4860,4885,4890,4850,23825
|
|
20240826,131200,53650399650,4890,4880,4890,4875,18340
|
|
20240826,131100,53560834165,4880,4895,4905,4870,25490
|
|
20240826,131000,53436386750,4900,4920,4940,4890,68949
|
|
20240826,130900,53097046705,4920,4925,4925,4905,32000
|
|
20240826,130800,52939915685,4925,4900,4930,4885,50152
|
|
20240826,130700,52693721745,4900,4865,4905,4865,52738
|
|
20240826,130600,52435762210,4865,4850,4890,4845,28970
|
|
20240826,130500,52294605925,4845,4825,4880,4825,44931
|
|
20240826,130400,52076168950,4825,4830,4870,4815,64030
|
|
20240826,130300,51765907220,4835,4865,4875,4820,94980
|
|
20240826,130200,51305797635,4865,4925,4945,4845,190042
|
|
20240826,130100,50378957110,4925,4930,4985,4925,85834
|
|
20240826,130000,49953546635,4930,4930,4985,4910,126373
|
|
20240826,125900,49327230340,4935,4945,4950,4905,99193
|
|
20240826,125800,48838683485,4945,4935,4950,4920,71635
|
|
20240826,125700,48485321535,4935,4980,4980,4925,135311
|
|
20240826,125600,47815907655,4980,4980,4980,4955,114721
|
|
20240826,125500,47246265345,4980,4965,5000,4945,323856
|
|
20240826,125400,45634398575,4955,4965,4970,4955,92906
|
|
20240826,125300,45173203870,4945,4945,4945,4945,0
|
|
20240826,125200,45173203870,4945,4905,4945,4905,227830
|
|
20240826,125100,44050337750,4910,4805,4925,4800,175900
|
|
20240826,125000,43190438425,4805,4800,4855,4790,70990
|
|
20240826,124900,42847947280,4795,4810,4810,4790,30286
|
|
20240826,124800,42702739825,4815,4810,4820,4780,79408
|
|
20240826,124700,42321534160,4815,4830,4835,4795,79374
|
|
20240826,124600,41939571985,4825,4820,4845,4815,30112
|
|
20240826,124500,41794303760,4820,4830,4865,4815,40909
|
|
20240826,124400,41596234670,4840,4830,4845,4810,43608
|
|
20240826,124300,41385884120,4825,4850,4850,4815,50717
|
|
20240826,124200,41140946170,4840,4845,4885,4835,63439
|
|
20240826,124100,40832736930,4845,4885,4885,4830,42914
|
|
20240826,124000,40624272870,4880,4845,4890,4835,78788
|
|
20240826,123900,40240469175,4840,4885,4890,4825,117368
|
|
20240826,123800,39671362665,4885,4865,4915,4855,77892
|
|
20240826,123700,39290968110,4865,4905,4915,4860,112444
|
|
20240826,123600,38741069575,4900,4905,4930,4895,83912
|
|
20240826,123500,38329182400,4900,4910,4935,4900,128683
|
|
20240826,123400,37696127505,4910,4900,4925,4900,100297
|
|
20240826,123300,37203691565,4900,4915,4925,4890,133512
|
|
20240826,123200,36548239190,4925,4890,4940,4890,311381
|
|
20240826,123100,35014477200,4890,4720,4930,4720,619657
|
|
20240826,123000,32000326865,4720,4770,4775,4715,74660
|
|
20240826,122900,31645900480,4765,4685,4780,4685,140436
|
|
20240826,122800,30979731670,4685,4610,4690,4600,106269
|
|
20240826,122700,30485452700,4610,4720,4720,4610,173438
|
|
20240826,122600,29677720305,4720,4785,4785,4705,95167
|
|
20240826,122500,29225807865,4785,4720,4810,4710,194116
|
|
20240826,122400,28298596695,4715,4710,4770,4705,90077
|
|
20240826,122300,27871868350,4705,4745,4755,4700,110441
|
|
20240826,122200,27350541930,4735,4765,4800,4710,179653
|
|
20240826,122100,26496684965,4770,4815,4820,4755,240070
|
|
20240826,122000,25348564000,4820,4780,4840,4765,386201
|
|
20240826,121900,23493846645,4775,4695,4790,4640,490643
|
|
20240826,121800,21167613795,4685,4665,4700,4655,275444
|
|
20240826,121700,19877067705,4665,4505,4670,4505,269073
|
|
20240826,121600,18636888430,4510,4450,4520,4450,18302
|
|
20240826,121500,18554875405,4450,4450,4465,4450,6146
|
|
20240826,121400,18527494680,4460,4450,4460,4450,2734
|
|
20240826,121300,18515326480,4450,4470,4470,4450,3941
|
|
20240826,121200,18497775370,4470,4460,4470,4450,5762
|
|
20240826,121100,18472110120,4460,4475,4475,4450,1900
|
|
20240826,121000,18463638955,4480,4480,4480,4475,334
|
|
20240826,120900,18462143580,4480,4470,4480,4445,10305
|
|
20240826,120800,18416191800,4470,4475,4475,4445,8640
|
|
20240826,120700,18377717210,4470,4470,4480,4450,17672
|
|
20240826,120600,18298863475,4475,4470,4480,4465,3837
|
|
20240826,120500,18281713515,4465,4490,4490,4460,12885
|
|
20240826,120400,18224107055,4490,4495,4495,4480,2066
|
|
20240826,120300,18214840670,4505,4490,4505,4480,4841
|
|
20240826,120200,18193093165,4495,4475,4495,4475,1690
|
|
20240826,120100,18185512500,4475,4495,4495,4475,3350
|
|
20240826,120000,18170506530,4495,4495,4495,4480,468
|
|
20240826,115900,18168409555,4495,4510,4510,4470,3366
|
|
20240826,115800,18153285110,4510,4505,4515,4495,1215
|
|
20240826,115700,18147807020,4505,4475,4505,4460,11374
|
|
20240826,115600,18096867210,4475,4495,4495,4475,6687
|
|
20240826,115500,18066915715,4495,4520,4520,4485,5925
|
|
20240826,115400,18040281695,4520,4510,4525,4505,5047
|
|
20240826,115300,18017508995,4510,4505,4510,4500,450
|
|
20240826,115200,18015482585,4505,4510,4525,4500,1814
|
|
20240826,115100,18007301445,4510,4485,4510,4480,9420
|
|
20240826,115000,17964930295,4480,4495,4495,4470,15058
|
|
20240826,114900,17897481685,4480,4495,4500,4475,8595
|
|
20240826,114800,17858980750,4500,4510,4510,4480,6765
|
|
20240826,114700,17828545285,4515,4520,4525,4515,2822
|
|
20240826,114600,17815794335,4520,4510,4525,4505,2894
|
|
20240826,114500,17802736075,4510,4505,4520,4505,3099
|
|
20240826,114400,17788755675,4510,4500,4510,4490,2802
|
|
20240826,114300,17776143935,4495,4535,4535,4480,15156
|
|
20240826,114200,17707904775,4535,4530,4535,4520,2830
|
|
20240826,114100,17695097365,4530,4535,4540,4525,4496
|
|
20240826,114000,17674719530,4535,4510,4535,4510,9605
|
|
20240826,113900,17631266965,4515,4485,4515,4480,10018
|
|
20240826,113800,17586150865,4485,4505,4510,4480,10228
|
|
20240826,113700,17540218515,4510,4515,4525,4500,11144
|
|
20240826,113600,17489957080,4515,4500,4530,4485,19303
|
|
20240826,113500,17403048815,4490,4535,4535,4470,93658
|
|
20240826,113400,16981377025,4530,4540,4555,4530,7728
|
|
20240826,113300,16946318090,4535,4550,4565,4535,17453
|
|
20240826,113200,16867039840,4565,4575,4590,4545,18911
|
|
20240826,113100,16780866815,4575,4590,4605,4560,6898
|
|
20240826,113000,16749216355,4605,4590,4605,4575,20592
|
|
20240826,112900,16654623285,4585,4555,4590,4545,9880
|
|
20240826,112800,16609567980,4550,4565,4580,4545,15199
|
|
20240826,112700,16540289240,4585,4600,4600,4560,7112
|
|
20240826,112600,16507712095,4600,4565,4605,4550,23311
|
|
20240826,112500,16400860480,4560,4570,4585,4560,8622
|
|
20240826,112400,16361499390,4575,4575,4590,4565,21083
|
|
20240826,112300,16264947450,4580,4550,4585,4545,12692
|
|
20240826,112200,16206966900,4550,4545,4555,4530,25617
|
|
20240826,112100,16090674730,4545,4555,4560,4535,23600
|
|
20240826,112000,15983358545,4555,4595,4615,4540,45675
|
|
20240826,111900,15774663190,4600,4605,4635,4590,28172
|
|
20240826,111800,15644744605,4600,4585,4605,4585,12779
|
|
20240826,111700,15586076365,4590,4610,4615,4585,20095
|
|
20240826,111600,15493627830,4610,4610,4625,4580,41979
|
|
20240826,111500,15300137170,4610,4580,4615,4550,50527
|
|
20240826,111400,15068919315,4580,4585,4595,4565,35363
|
|
20240826,111300,14907155320,4590,4610,4640,4575,81835
|
|
20240826,111200,14531400735,4605,4625,4650,4605,32317
|
|
20240826,111100,14381864195,4625,4630,4645,4605,40323
|
|
20240826,111000,14195620445,4630,4645,4645,4600,34499
|
|
20240826,110900,14036242575,4640,4645,4665,4605,55775
|
|
20240826,110800,13777935400,4645,4640,4675,4615,82569
|
|
20240826,110700,13395189585,4640,4680,4680,4630,69799
|
|
20240826,110600,13070562290,4680,4685,4715,4660,75330
|
|
20240826,110500,12717448130,4685,4680,4710,4665,67190
|
|
20240826,110400,12402612350,4680,4680,4715,4655,84760
|
|
20240826,110300,12005415305,4675,4720,4720,4655,109486
|
|
20240826,110200,11493039445,4710,4690,4760,4670,144857
|
|
20240826,110100,10809825640,4700,4735,4770,4665,267050
|
|
20240826,110000,9549145570,4740,4730,4765,4680,305220
|
|
20240826,105900,8105292365,4725,4530,4750,4520,486290
|
|
20240826,105800,5850039440,4535,4500,4535,4500,65537
|
|
20240826,105700,5554973670,4475,4475,4475,4475,0
|
|
20240826,105600,5554973670,4475,4415,4475,4410,73171
|
|
20240826,105500,5229372250,4415,4390,4420,4390,14699
|
|
20240826,105400,5164578560,4395,4385,4400,4385,1963
|
|
20240826,105300,5155955840,4385,4385,4390,4380,3437
|
|
20240826,105200,5140886215,4385,4360,4385,4355,2785
|
|
20240826,105100,5128699620,4370,4385,4385,4350,6674
|
|
20240826,105000,5099546905,4385,4350,4390,4350,7182
|
|
20240826,104900,5068163995,4350,4365,4370,4350,7955
|
|
20240826,104800,5033493755,4360,4370,4375,4360,9964
|
|
20240826,104700,4990001915,4365,4375,4385,4365,4545
|
|
20240826,104600,4970141200,4375,4395,4400,4375,5420
|
|
20240826,104500,4946386275,4385,4385,4400,4375,11663
|
|
20240826,104400,4895209015,4380,4390,4390,4380,3949
|
|
20240826,104300,4877909320,4390,4380,4395,4380,4635
|
|
20240826,104200,4857579465,4385,4390,4400,4380,6870
|
|
20240826,104100,4827411575,4385,4390,4400,4375,5661
|
|
20240826,104000,4802559995,4375,4400,4400,4375,10202
|
|
20240826,103900,4757862470,4405,4420,4425,4385,11252
|
|
20240826,103800,4708235090,4420,4375,4425,4365,33042
|
|
20240826,103700,4562934095,4375,4380,4400,4375,11932
|
|
20240826,103600,4510674190,4380,4390,4395,4380,18039
|
|
20240826,103500,4431598520,4390,4420,4420,4380,42634
|
|
20240826,103400,4244194300,4420,4440,4440,4400,38727
|
|
20240826,103300,4073158910,4425,4400,4460,4390,81890
|
|
20240826,103200,3710362985,4390,4405,4440,4385,82624
|
|
20240826,103100,3345905470,4410,4400,4435,4385,96258
|
|
20240826,103000,2921181310,4405,4365,4425,4325,135003
|
|
20240826,102900,2328294280,4365,4280,4380,4280,69867
|
|
20240826,102800,2025428865,4280,4260,4290,4260,10101
|
|
20240826,102700,1982209170,4265,4260,4265,4250,1994
|
|
20240826,102600,1973713205,4250,4245,4260,4240,4712
|
|
20240826,102500,1953681295,4250,4230,4270,4220,2736
|
|
20240826,102400,1942046355,4235,4275,4275,4210,14820
|
|
20240826,102300,1879022260,4275,4270,4300,4265,22100
|
|
20240826,102200,1784377875,4270,4255,4270,4255,12166
|
|
20240826,102100,1732511745,4255,4235,4255,4235,8694
|
|
20240826,102000,1695591135,4235,4220,4235,4220,1517
|
|
20240826,101900,1689174420,4220,4215,4220,4215,614
|
|
20240826,101800,1686583515,4215,4205,4215,4205,1221
|
|
20240826,101700,1681437430,4205,4210,4210,4200,2638
|
|
20240826,101600,1670338475,4205,4215,4215,4200,1933
|
|
20240826,101500,1662205385,4225,4230,4235,4220,4540
|
|
20240826,101400,1643011835,4230,4240,4240,4230,2078
|
|
20240826,101300,1634216010,4240,4225,4240,4225,3488
|
|
20240826,101200,1619454430,4235,4215,4235,4215,8338
|
|
20240826,101100,1584205595,4215,4185,4215,4185,5504
|
|
20240826,101000,1561071795,4180,4180,4180,4180,1565
|
|
20240826,100900,1554530095,4180,4185,4185,4180,73
|
|
20240826,100800,1554224745,4185,4180,4190,4180,76
|
|
20240826,100700,1553907045,4175,4180,4185,4175,1968
|
|
20240826,100600,1545679225,4185,4185,4185,4180,2730
|
|
20240826,100500,1534262895,4185,4190,4205,4185,2200
|
|
20240826,100400,1525041510,4190,4200,4205,4190,1942
|
|
20240826,100300,1516902570,4200,4200,4210,4195,2157
|
|
20240826,100200,1507839240,4195,4190,4195,4190,2100
|
|
20240826,100100,1499036535,4190,4250,4250,4185,16528
|
|
20240826,100000,1429607590,4250,4210,4255,4190,38216
|
|
20240826,095900,1267977760,4200,4130,4220,4130,33083
|
|
20240826,095800,1129281435,4145,4145,4145,4125,3027
|
|
20240826,095700,1116734935,4145,4125,4145,4125,99
|
|
20240826,095600,1116326425,4125,4130,4145,4125,2828
|
|
20240826,095500,1104642930,4135,4140,4145,4135,1978
|
|
20240826,095400,1096459130,4140,4145,4150,4140,2609
|
|
20240826,095300,1085644545,4140,4135,4145,4135,1676
|
|
20240826,095200,1078705160,4135,4135,4140,4135,866
|
|
20240826,095100,1075124230,4135,4140,4140,4135,412
|
|
20240826,095000,1073419810,4135,4135,4140,4135,1229
|
|
20240826,094900,1068334885,4135,4135,4140,4135,966
|
|
20240826,094800,1064337970,4135,4140,4140,4135,468
|
|
20240826,094700,1062402645,4140,4130,4140,4130,199
|
|
20240826,094600,1061580520,4130,4130,4145,4130,1257
|
|
20240826,094500,1056383855,4130,4140,4140,4130,72
|
|
20240826,094400,1056086335,4140,4150,4150,4125,1357
|
|
20240826,094300,1050477330,4150,4135,4150,4135,3019
|
|
20240826,094200,1037960070,4140,4135,4145,4135,859
|
|
20240826,094100,1034403675,4140,4135,4140,4135,863
|
|
20240826,094000,1030833610,4140,4140,4140,4135,521
|
|
20240826,093900,1028676780,4140,4135,4140,4125,1046
|
|
20240826,093800,1024351215,4135,4120,4135,4115,1570
|
|
20240826,093700,1017870410,4120,4090,4120,4090,6760
|
|
20240826,093600,990196330,4090,4095,4095,4090,712
|
|
20240826,093500,987284225,4095,4100,4105,4090,3926
|
|
20240826,093400,971205835,4100,4115,4115,4100,3471
|
|
20240826,093300,956950385,4115,4125,4125,4115,1667
|
|
20240826,093200,950086970,4120,4130,4135,4120,2382
|
|
20240826,093100,940261515,4125,4135,4140,4125,4310
|
|
20240826,093000,922450280,4135,4145,4145,4135,3222
|
|
20240826,092900,909115820,4145,4150,4165,4145,9296
|
|
20240826,092800,870521720,4150,4130,4150,4130,2007
|
|
20240826,092700,862206775,4130,4130,4140,4125,529
|
|
20240826,092600,860020260,4140,4125,4145,4120,2971
|
|
20240826,092500,847749665,4125,4130,4130,4125,2734
|
|
20240826,092400,836460550,4125,4135,4140,4125,3293
|
|
20240826,092300,822857315,4130,4130,4150,4125,8918
|
|
20240826,092200,785924195,4130,4100,4130,4100,1755
|
|
20240826,092100,778690015,4110,4110,4110,4100,1515
|
|
20240826,092000,772465885,4110,4100,4120,4100,412
|
|
20240826,091900,770772970,4100,4095,4100,4095,1385
|
|
20240826,091800,765098685,4100,4090,4100,4090,8378
|
|
20240826,091700,730802245,4095,4110,4110,4090,6520
|
|
20240826,091600,704065795,4110,4125,4125,4110,1690
|
|
20240826,091500,697104465,4120,4100,4125,4090,2905
|
|
20240826,091400,685151295,4110,4090,4110,4085,3547
|
|
20240826,091300,670646760,4090,4100,4100,4085,3211
|
|
20240826,091200,657512840,4095,4130,4130,4085,6536
|
|
20240826,091100,630731305,4130,4105,4135,4105,2701
|
|
20240826,091000,619621020,4110,4085,4110,4080,3916
|
|
20240826,090900,603595120,4080,4100,4100,4075,3041
|
|
20240826,090800,591179730,4100,4080,4110,4070,8834
|
|
20240826,090700,555116495,4080,4085,4085,4075,13480
|
|
20240826,090600,500132420,4085,4125,4145,4085,7606
|
|
20240826,090500,468890075,4130,4105,4145,4105,10411
|
|
20240826,090400,425972050,4105,4090,4130,4090,4869
|
|
20240826,090300,405940705,4085,4085,4105,4075,10144
|
|
20240826,090200,364469210,4085,4080,4100,4065,15274
|
|
20240826,090100,302148000,4080,4080,4130,4075,17585
|
|
20240826,090000,230053065,4085,4070,4125,4070,54716
|