736 lines
37 KiB
CSV
736 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,211300,55048996425,4710,4710,4710,4710,81078
|
|
20240827,211200,55048996425,4710,4710,4710,4710,0
|
|
20240827,211100,55048996425,4710,4710,4710,4710,0
|
|
20240827,211000,55048996425,4710,4710,4710,4710,0
|
|
20240827,210900,55048996425,4710,4710,4710,4710,0
|
|
20240827,210800,55048996425,4710,4710,4710,4710,0
|
|
20240827,210700,55048996425,4710,4710,4710,4710,0
|
|
20240827,210600,55048996425,4710,4710,4710,4710,0
|
|
20240827,210500,55048996425,4710,4710,4710,4710,0
|
|
20240827,210400,55048996425,4710,4710,4710,4710,0
|
|
20240827,210300,55048996425,4710,4710,4710,4710,0
|
|
20240827,210200,55048996425,4710,4710,4710,4710,0
|
|
20240827,210100,55048996425,4710,4710,4710,4710,0
|
|
20240827,210000,55048996425,4710,4710,4710,4710,0
|
|
20240827,205900,55048996425,4710,4710,4710,4710,0
|
|
20240827,205800,55048996425,4710,4710,4710,4710,0
|
|
20240827,205700,55048996425,4710,4710,4710,4710,0
|
|
20240827,205600,55048996425,4710,4710,4710,4710,0
|
|
20240827,205500,55048996425,4710,4710,4710,4710,0
|
|
20240827,205400,55048996425,4710,4710,4710,4710,0
|
|
20240827,205300,55048996425,4710,4710,4710,4710,0
|
|
20240827,205200,55048996425,4710,4710,4710,4710,0
|
|
20240827,205100,55048996425,4710,4710,4710,4710,0
|
|
20240827,205000,55048996425,4710,4710,4710,4710,0
|
|
20240827,204900,55048996425,4710,4710,4710,4710,0
|
|
20240827,204800,55048996425,4710,4710,4710,4710,0
|
|
20240827,204700,55048996425,4710,4710,4710,4710,0
|
|
20240827,204600,55048996425,4710,4710,4710,4710,0
|
|
20240827,204500,55048996425,4710,4710,4710,4710,0
|
|
20240827,204400,55048996425,4710,4710,4710,4710,0
|
|
20240827,204300,55048996425,4710,4710,4710,4710,81078
|
|
20240827,204200,55048996425,4710,4710,4710,4710,0
|
|
20240827,204100,55048996425,4710,4710,4710,4710,0
|
|
20240827,204000,55048996425,4710,4710,4710,4710,0
|
|
20240827,203900,55048996425,4710,4710,4710,4710,0
|
|
20240827,203800,55048996425,4710,4710,4710,4710,0
|
|
20240827,203700,55048996425,4710,4710,4710,4710,0
|
|
20240827,203600,55048996425,4710,4710,4710,4710,0
|
|
20240827,203500,55048996425,4710,4710,4710,4710,0
|
|
20240827,203400,55048996425,4710,4710,4710,4710,0
|
|
20240827,203300,55048996425,4710,4710,4710,4710,0
|
|
20240827,203200,55048996425,4710,4710,4710,4710,0
|
|
20240827,203100,55048996425,4710,4710,4710,4710,0
|
|
20240827,203000,55048996425,4710,4710,4710,4710,0
|
|
20240827,202900,55048996425,4710,4710,4710,4710,0
|
|
20240827,202800,55048996425,4710,4710,4710,4710,0
|
|
20240827,202700,55048996425,4710,4710,4710,4710,0
|
|
20240827,202600,55048996425,4710,4710,4710,4710,0
|
|
20240827,202500,55048996425,4710,4710,4710,4710,0
|
|
20240827,202400,55048996425,4710,4710,4710,4710,0
|
|
20240827,202300,55048996425,4710,4710,4710,4710,0
|
|
20240827,202200,55048996425,4710,4710,4710,4710,0
|
|
20240827,202100,55048996425,4710,4710,4710,4710,0
|
|
20240827,202000,55048996425,4710,4710,4710,4710,0
|
|
20240827,201900,55048996425,4710,4710,4710,4710,0
|
|
20240827,201800,55048996425,4710,4710,4710,4710,0
|
|
20240827,201700,55048996425,4710,4710,4710,4710,0
|
|
20240827,201600,55048996425,4710,4710,4710,4710,0
|
|
20240827,201500,55048996425,4710,4710,4710,4710,0
|
|
20240827,201400,55048996425,4710,4710,4710,4710,0
|
|
20240827,201300,55048996425,4710,4710,4710,4710,81078
|
|
20240827,201200,55048996425,4710,4710,4710,4710,0
|
|
20240827,201100,55048996425,4710,4710,4710,4710,0
|
|
20240827,201000,55048996425,4710,4710,4710,4710,0
|
|
20240827,200900,55048996425,4710,4710,4710,4710,0
|
|
20240827,200800,55048996425,4710,4710,4710,4710,0
|
|
20240827,200700,55048996425,4710,4710,4710,4710,0
|
|
20240827,200600,55048996425,4710,4710,4710,4710,0
|
|
20240827,200500,55048996425,4710,4710,4710,4710,0
|
|
20240827,200400,55048996425,4710,4710,4710,4710,0
|
|
20240827,200300,55048996425,4710,4710,4710,4710,0
|
|
20240827,200200,55048996425,4710,4710,4710,4710,0
|
|
20240827,200100,55048996425,4710,4710,4710,4710,0
|
|
20240827,200000,55048996425,4710,4710,4710,4710,0
|
|
20240827,195900,55048996425,4710,4710,4710,4710,0
|
|
20240827,195800,55048996425,4710,4710,4710,4710,0
|
|
20240827,195700,55048996425,4710,4710,4710,4710,0
|
|
20240827,195600,55048996425,4710,4710,4710,4710,0
|
|
20240827,195500,55048996425,4710,4710,4710,4710,0
|
|
20240827,195400,55048996425,4710,4710,4710,4710,0
|
|
20240827,195300,55048996425,4710,4710,4710,4710,0
|
|
20240827,195200,55048996425,4710,4710,4710,4710,0
|
|
20240827,195100,55048996425,4710,4710,4710,4710,0
|
|
20240827,195000,55048996425,4710,4710,4710,4710,0
|
|
20240827,194900,55048996425,4710,4710,4710,4710,0
|
|
20240827,194800,55048996425,4710,4710,4710,4710,0
|
|
20240827,194700,55048996425,4710,4710,4710,4710,0
|
|
20240827,194600,55048996425,4710,4710,4710,4710,0
|
|
20240827,194500,55048996425,4710,4710,4710,4710,0
|
|
20240827,194400,55048996425,4710,4710,4710,4710,0
|
|
20240827,194300,55048996425,4710,4710,4710,4710,81078
|
|
20240827,194200,55048996425,4710,4710,4710,4710,0
|
|
20240827,194100,55048996425,4710,4710,4710,4710,0
|
|
20240827,194000,55048996425,4710,4710,4710,4710,0
|
|
20240827,193900,55048996425,4710,4710,4710,4710,0
|
|
20240827,193800,55048996425,4710,4710,4710,4710,0
|
|
20240827,193700,55048996425,4710,4710,4710,4710,0
|
|
20240827,193600,55048996425,4710,4710,4710,4710,0
|
|
20240827,193500,55048996425,4710,4710,4710,4710,0
|
|
20240827,193400,55048996425,4710,4710,4710,4710,0
|
|
20240827,193300,55048996425,4710,4710,4710,4710,0
|
|
20240827,193200,55048996425,4710,4710,4710,4710,0
|
|
20240827,193100,55048996425,4710,4710,4710,4710,0
|
|
20240827,193000,55048996425,4710,4710,4710,4710,0
|
|
20240827,192900,55048996425,4710,4710,4710,4710,0
|
|
20240827,192800,55048996425,4710,4710,4710,4710,0
|
|
20240827,192700,55048996425,4710,4710,4710,4710,0
|
|
20240827,192600,55048996425,4710,4710,4710,4710,0
|
|
20240827,192500,55048996425,4710,4710,4710,4710,0
|
|
20240827,192400,55048996425,4710,4710,4710,4710,0
|
|
20240827,192300,55048996425,4710,4710,4710,4710,0
|
|
20240827,192200,55048996425,4710,4710,4710,4710,0
|
|
20240827,192100,55048996425,4710,4710,4710,4710,0
|
|
20240827,192000,55048996425,4710,4710,4710,4710,0
|
|
20240827,191900,55048996425,4710,4710,4710,4710,0
|
|
20240827,191800,55048996425,4710,4710,4710,4710,0
|
|
20240827,191700,55048996425,4710,4710,4710,4710,0
|
|
20240827,191600,55048996425,4710,4710,4710,4710,0
|
|
20240827,191500,55048996425,4710,4710,4710,4710,0
|
|
20240827,191400,55048996425,4710,4710,4710,4710,0
|
|
20240827,191300,55048996425,4710,4710,4710,4710,81078
|
|
20240827,191200,55048996425,4710,4710,4710,4710,0
|
|
20240827,191100,55048996425,4710,4710,4710,4710,0
|
|
20240827,191000,55048996425,4710,4710,4710,4710,0
|
|
20240827,190900,55048996425,4710,4710,4710,4710,0
|
|
20240827,190800,55048996425,4710,4710,4710,4710,0
|
|
20240827,190700,55048996425,4710,4710,4710,4710,0
|
|
20240827,190600,55048996425,4710,4710,4710,4710,0
|
|
20240827,190500,55048996425,4710,4710,4710,4710,0
|
|
20240827,190400,55048996425,4710,4710,4710,4710,0
|
|
20240827,190300,55048996425,4710,4710,4710,4710,0
|
|
20240827,190200,55048996425,4710,4710,4710,4710,0
|
|
20240827,190100,55048996425,4710,4710,4710,4710,0
|
|
20240827,190000,55048996425,4710,4710,4710,4710,0
|
|
20240827,185900,55048996425,4710,4710,4710,4710,0
|
|
20240827,185800,55048996425,4710,4710,4710,4710,0
|
|
20240827,185700,55048996425,4710,4710,4710,4710,0
|
|
20240827,185600,55048996425,4710,4710,4710,4710,0
|
|
20240827,185500,55048996425,4710,4710,4710,4710,0
|
|
20240827,185400,55048996425,4710,4710,4710,4710,0
|
|
20240827,185300,55048996425,4710,4710,4710,4710,0
|
|
20240827,185200,55048996425,4710,4710,4710,4710,0
|
|
20240827,185100,55048996425,4710,4710,4710,4710,0
|
|
20240827,185000,55048996425,4710,4710,4710,4710,0
|
|
20240827,184900,55048996425,4710,4710,4710,4710,0
|
|
20240827,184800,55048996425,4710,4710,4710,4710,0
|
|
20240827,184700,55048996425,4710,4710,4710,4710,0
|
|
20240827,184600,55048996425,4710,4710,4710,4710,0
|
|
20240827,184500,55048996425,4710,4710,4710,4710,0
|
|
20240827,184400,55048996425,4710,4710,4710,4710,0
|
|
20240827,184300,55048996425,4710,4710,4710,4710,81078
|
|
20240827,184200,55048996425,4710,4710,4710,4710,0
|
|
20240827,184100,55048996425,4710,4710,4710,4710,0
|
|
20240827,184000,55048996425,4710,4710,4710,4710,0
|
|
20240827,183900,55048996425,4710,4710,4710,4710,0
|
|
20240827,183800,55048996425,4710,4710,4710,4710,0
|
|
20240827,183700,55048996425,4710,4710,4710,4710,0
|
|
20240827,183600,55048996425,4710,4710,4710,4710,0
|
|
20240827,183500,55048996425,4710,4710,4710,4710,0
|
|
20240827,183400,55048996425,4710,4710,4710,4710,0
|
|
20240827,183300,55048996425,4710,4710,4710,4710,0
|
|
20240827,183200,55048996425,4710,4710,4710,4710,0
|
|
20240827,183100,55048996425,4710,4710,4710,4710,0
|
|
20240827,183000,55048996425,4710,4710,4710,4710,0
|
|
20240827,182900,55048996425,4710,4710,4710,4710,0
|
|
20240827,182800,55048996425,4710,4710,4710,4710,0
|
|
20240827,182700,55048996425,4710,4710,4710,4710,0
|
|
20240827,182600,55048996425,4710,4710,4710,4710,0
|
|
20240827,182500,55048996425,4710,4710,4710,4710,0
|
|
20240827,182400,55048996425,4710,4710,4710,4710,0
|
|
20240827,182300,55048996425,4710,4710,4710,4710,0
|
|
20240827,182200,55048996425,4710,4710,4710,4710,0
|
|
20240827,182100,55048996425,4710,4710,4710,4710,0
|
|
20240827,182000,55048996425,4710,4710,4710,4710,0
|
|
20240827,181900,55048996425,4710,4710,4710,4710,0
|
|
20240827,181800,55048996425,4710,4710,4710,4710,0
|
|
20240827,181700,55048996425,4710,4710,4710,4710,0
|
|
20240827,181600,55048996425,4710,4710,4710,4710,0
|
|
20240827,181500,55048996425,4710,4710,4710,4710,0
|
|
20240827,181400,55048996425,4710,4710,4710,4710,0
|
|
20240827,181300,55048996425,4710,4710,4710,4710,81078
|
|
20240827,181200,55048996425,4710,4710,4710,4710,0
|
|
20240827,181100,55048996425,4710,4710,4710,4710,0
|
|
20240827,181000,55048996425,4710,4710,4710,4710,0
|
|
20240827,180900,55048996425,4710,4710,4710,4710,0
|
|
20240827,180800,55048996425,4710,4710,4710,4710,0
|
|
20240827,180700,55048996425,4710,4710,4710,4710,0
|
|
20240827,180600,55048996425,4710,4710,4710,4710,0
|
|
20240827,180500,55048996425,4710,4710,4710,4710,0
|
|
20240827,180400,55048996425,4710,4710,4710,4710,0
|
|
20240827,180300,55048996425,4710,4710,4710,4710,0
|
|
20240827,180200,55048996425,4710,4710,4710,4710,0
|
|
20240827,180100,55048996425,4710,4710,4710,4710,0
|
|
20240827,180000,55048996425,4710,4710,4710,4710,0
|
|
20240827,175900,55048996425,4710,4710,4710,4710,0
|
|
20240827,175800,55048996425,4710,4710,4710,4710,0
|
|
20240827,175700,55048996425,4710,4710,4710,4710,0
|
|
20240827,175600,55048996425,4710,4710,4710,4710,0
|
|
20240827,175500,55048996425,4710,4710,4710,4710,0
|
|
20240827,175400,55048996425,4710,4710,4710,4710,0
|
|
20240827,175300,55048996425,4710,4710,4710,4710,0
|
|
20240827,175200,55048996425,4710,4710,4710,4710,0
|
|
20240827,175100,55048996425,4710,4710,4710,4710,0
|
|
20240827,175000,55048996425,4710,4710,4710,4710,0
|
|
20240827,174900,55048996425,4710,4710,4710,4710,0
|
|
20240827,174800,55048996425,4710,4710,4710,4710,0
|
|
20240827,174700,55048996425,4710,4710,4710,4710,0
|
|
20240827,174600,55048996425,4710,4710,4710,4710,0
|
|
20240827,174500,55048996425,4710,4710,4710,4710,0
|
|
20240827,174400,55048996425,4710,4710,4710,4710,0
|
|
20240827,174300,55048996425,4710,4710,4710,4710,81078
|
|
20240827,174200,55048996425,4710,4710,4710,4710,0
|
|
20240827,174100,55048996425,4710,4710,4710,4710,0
|
|
20240827,174000,55048996425,4710,4710,4710,4710,0
|
|
20240827,173900,55048996425,4710,4710,4710,4710,0
|
|
20240827,173800,55048996425,4710,4710,4710,4710,0
|
|
20240827,173700,55048996425,4710,4710,4710,4710,0
|
|
20240827,173600,55048996425,4710,4710,4710,4710,0
|
|
20240827,173500,55048996425,4710,4710,4710,4710,0
|
|
20240827,173400,55048996425,4710,4710,4710,4710,0
|
|
20240827,173300,55048996425,4710,4710,4710,4710,0
|
|
20240827,173200,55048996425,4710,4710,4710,4710,0
|
|
20240827,173100,55048996425,4710,4710,4710,4710,0
|
|
20240827,173000,55048996425,4710,4710,4710,4710,0
|
|
20240827,172900,55048996425,4710,4710,4710,4710,0
|
|
20240827,172800,55048996425,4710,4710,4710,4710,0
|
|
20240827,172700,55048996425,4710,4710,4710,4710,0
|
|
20240827,172600,55048996425,4710,4710,4710,4710,0
|
|
20240827,172500,55048996425,4710,4710,4710,4710,0
|
|
20240827,172400,55048996425,4710,4710,4710,4710,0
|
|
20240827,172300,55048996425,4710,4710,4710,4710,0
|
|
20240827,172200,55048996425,4710,4710,4710,4710,0
|
|
20240827,172100,55048996425,4710,4710,4710,4710,0
|
|
20240827,172000,55048996425,4710,4710,4710,4710,0
|
|
20240827,171900,55048996425,4710,4710,4710,4710,0
|
|
20240827,171800,55048996425,4710,4710,4710,4710,0
|
|
20240827,171700,55048996425,4710,4710,4710,4710,0
|
|
20240827,171600,55048996425,4710,4710,4710,4710,0
|
|
20240827,171500,55048996425,4710,4710,4710,4710,0
|
|
20240827,171400,55048996425,4710,4710,4710,4710,0
|
|
20240827,171300,55048996425,4710,4710,4710,4710,81078
|
|
20240827,171200,55048996425,4710,4710,4710,4710,0
|
|
20240827,171100,55048996425,4710,4710,4710,4710,0
|
|
20240827,171000,55048996425,4710,4710,4710,4710,0
|
|
20240827,170900,55048996425,4710,4710,4710,4710,0
|
|
20240827,170800,55048996425,4710,4710,4710,4710,0
|
|
20240827,170700,55048996425,4710,4710,4710,4710,0
|
|
20240827,170600,55048996425,4710,4710,4710,4710,0
|
|
20240827,170500,55048996425,4710,4710,4710,4710,0
|
|
20240827,170400,55048996425,4710,4710,4710,4710,0
|
|
20240827,170300,55048996425,4710,4710,4710,4710,0
|
|
20240827,170200,55048996425,4710,4710,4710,4710,0
|
|
20240827,170100,55048996425,4710,4710,4710,4710,0
|
|
20240827,170000,55048996425,4710,4710,4710,4710,0
|
|
20240827,165900,55048996425,4710,4710,4710,4710,0
|
|
20240827,165800,55048996425,4710,4710,4710,4710,0
|
|
20240827,165700,55048996425,4710,4710,4710,4710,0
|
|
20240827,165600,55048996425,4710,4710,4710,4710,0
|
|
20240827,165500,55048996425,4710,4710,4710,4710,0
|
|
20240827,165400,55048996425,4710,4710,4710,4710,0
|
|
20240827,165300,55048996425,4710,4710,4710,4710,0
|
|
20240827,165200,55048996425,4710,4710,4710,4710,0
|
|
20240827,165100,55048996425,4710,4710,4710,4710,0
|
|
20240827,165000,55048996425,4710,4710,4710,4710,0
|
|
20240827,164900,55048996425,4710,4710,4710,4710,0
|
|
20240827,164800,55048996425,4710,4710,4710,4710,0
|
|
20240827,164700,55048996425,4710,4710,4710,4710,0
|
|
20240827,164600,55048996425,4710,4710,4710,4710,0
|
|
20240827,164500,55048996425,4710,4710,4710,4710,0
|
|
20240827,164400,55048996425,4710,4710,4710,4710,0
|
|
20240827,164300,55048996425,4710,4710,4710,4710,81078
|
|
20240827,164200,55048996425,4710,4710,4710,4710,0
|
|
20240827,164100,55048996425,4710,4710,4710,4710,0
|
|
20240827,164000,55048996425,4710,4710,4710,4710,0
|
|
20240827,163900,55048996425,4710,4710,4710,4710,0
|
|
20240827,163800,55048996425,4710,4710,4710,4710,0
|
|
20240827,163700,55048996425,4710,4710,4710,4710,0
|
|
20240827,163600,55048996425,4710,4710,4710,4710,0
|
|
20240827,163500,55048996425,4710,4710,4710,4710,0
|
|
20240827,163400,55048996425,4710,4710,4710,4710,0
|
|
20240827,163300,55048996425,4710,4710,4710,4710,0
|
|
20240827,163200,55048996425,4710,4710,4710,4710,0
|
|
20240827,163100,55048996425,4710,4710,4710,4710,0
|
|
20240827,163000,55048996425,4710,4710,4710,4710,0
|
|
20240827,162900,55048996425,4710,4710,4710,4710,0
|
|
20240827,162800,55048996425,4710,4710,4710,4710,0
|
|
20240827,162700,55048996425,4710,4710,4710,4710,0
|
|
20240827,162600,55048996425,4710,4710,4710,4710,0
|
|
20240827,162500,55048996425,4710,4710,4710,4710,0
|
|
20240827,162400,55048996425,4710,4710,4710,4710,0
|
|
20240827,162300,55048996425,4710,4710,4710,4710,0
|
|
20240827,162200,55048996425,4710,4710,4710,4710,0
|
|
20240827,162100,55048996425,4710,4710,4710,4710,0
|
|
20240827,162000,55048996425,4710,4710,4710,4710,0
|
|
20240827,161900,55048996425,4710,4710,4710,4710,0
|
|
20240827,161800,55048996425,4710,4710,4710,4710,0
|
|
20240827,161700,55048996425,4710,4710,4710,4710,0
|
|
20240827,161600,55048996425,4710,4710,4710,4710,0
|
|
20240827,161500,55048996425,4710,4710,4710,4710,0
|
|
20240827,161400,55048996425,4710,4710,4710,4710,0
|
|
20240827,161300,55048996425,4710,4710,4710,4710,81078
|
|
20240827,161200,55048996425,4710,4710,4710,4710,0
|
|
20240827,161100,55048996425,4710,4710,4710,4710,0
|
|
20240827,161000,55048996425,4710,4710,4710,4710,0
|
|
20240827,160900,55048996425,4710,4710,4710,4710,0
|
|
20240827,160800,55048996425,4710,4710,4710,4710,0
|
|
20240827,160700,55048996425,4710,4710,4710,4710,0
|
|
20240827,160600,55048996425,4710,4710,4710,4710,0
|
|
20240827,160500,55048996425,4710,4710,4710,4710,0
|
|
20240827,160400,55048996425,4710,4710,4710,4710,0
|
|
20240827,160300,55048996425,4710,4710,4710,4710,0
|
|
20240827,160200,55048996425,4710,4710,4710,4710,0
|
|
20240827,160100,55048996425,4710,4710,4710,4710,0
|
|
20240827,160000,55048996425,4710,4710,4710,4710,0
|
|
20240827,155900,55048996425,4710,4710,4710,4710,0
|
|
20240827,155800,55048996425,4710,4710,4710,4710,0
|
|
20240827,155700,55048996425,4710,4710,4710,4710,0
|
|
20240827,155600,55048996425,4710,4710,4710,4710,0
|
|
20240827,155500,55048996425,4710,4710,4710,4710,0
|
|
20240827,155400,55048996425,4710,4710,4710,4710,0
|
|
20240827,155300,55048996425,4710,4710,4710,4710,0
|
|
20240827,155200,55048996425,4710,4710,4710,4710,0
|
|
20240827,155100,55048996425,4710,4710,4710,4710,0
|
|
20240827,155000,55048996425,4710,4710,4710,4710,0
|
|
20240827,154900,55048996425,4710,4710,4710,4710,0
|
|
20240827,154800,55048996425,4710,4710,4710,4710,0
|
|
20240827,154700,55048996425,4710,4710,4710,4710,0
|
|
20240827,154600,55048996425,4710,4710,4710,4710,0
|
|
20240827,154500,55048996425,4710,4710,4710,4710,0
|
|
20240827,154400,55048996425,4710,4710,4710,4710,0
|
|
20240827,154300,55048996425,4710,4710,4710,4710,81078
|
|
20240827,154200,55048996425,4710,4710,4710,4710,0
|
|
20240827,154100,55048996425,4710,4710,4710,4710,0
|
|
20240827,154000,55048996425,4710,4710,4710,4710,0
|
|
20240827,153900,55048996425,4710,4710,4710,4710,0
|
|
20240827,153800,55048996425,4710,4710,4710,4710,0
|
|
20240827,153700,55048996425,4710,4710,4710,4710,0
|
|
20240827,153600,55048996425,4710,4710,4710,4710,0
|
|
20240827,153500,55048996425,4710,4710,4710,4710,0
|
|
20240827,153400,55048996425,4710,4710,4710,4710,0
|
|
20240827,153300,55048996425,4710,4710,4710,4710,0
|
|
20240827,153200,55048996425,4710,4710,4710,4710,0
|
|
20240827,153100,55048996425,4710,4710,4710,4710,0
|
|
20240827,153000,55048996425,4710,4710,4710,4710,81078
|
|
20240827,152900,54667119045,4730,4730,4730,4730,0
|
|
20240827,152800,54667119045,4730,4730,4730,4730,0
|
|
20240827,152700,54667119045,4730,4730,4730,4730,0
|
|
20240827,152600,54667119045,4730,4730,4730,4730,0
|
|
20240827,152500,54667119045,4730,4730,4730,4730,0
|
|
20240827,152400,54667119045,4730,4730,4730,4730,0
|
|
20240827,152300,54667119045,4730,4730,4730,4730,0
|
|
20240827,152200,54667119045,4730,4730,4730,4730,0
|
|
20240827,152100,54667119045,4730,4730,4730,4730,0
|
|
20240827,152000,54667119045,4730,4730,4730,4730,0
|
|
20240827,151900,54667119045,4730,4725,4730,4710,9822
|
|
20240827,151800,54620749535,4720,4725,4730,4715,17472
|
|
20240827,151700,54538284845,4730,4730,4735,4710,18582
|
|
20240827,151600,54450573375,4735,4730,4750,4730,6110
|
|
20240827,151500,54421615260,4740,4730,4740,4725,5680
|
|
20240827,151400,54394744625,4720,4730,4730,4720,5059
|
|
20240827,151300,54370837215,4730,4730,4735,4725,9163
|
|
20240827,151200,54327526730,4730,4755,4755,4730,21933
|
|
20240827,151100,54223582250,4755,4750,4760,4745,3356
|
|
20240827,151000,54207637025,4750,4765,4770,4750,10677
|
|
20240827,150900,54156814715,4765,4765,4765,4760,1721
|
|
20240827,150800,54148620285,4765,4760,4765,4760,3447
|
|
20240827,150700,54132203155,4760,4760,4760,4755,1690
|
|
20240827,150600,54124159050,4760,4760,4760,4755,1852
|
|
20240827,150500,54115347450,4760,4760,4760,4755,1135
|
|
20240827,150400,54109946795,4760,4755,4760,4750,4249
|
|
20240827,150300,54089743125,4750,4750,4750,4740,2019
|
|
20240827,150200,54080160025,4745,4740,4750,4735,7446
|
|
20240827,150100,54044866010,4740,4755,4755,4735,18649
|
|
20240827,150000,53956401195,4755,4750,4755,4750,4672
|
|
20240827,145900,53934205640,4750,4750,4755,4745,6295
|
|
20240827,145800,53904317300,4750,4755,4760,4745,13640
|
|
20240827,145700,53839504330,4755,4760,4760,4755,1208
|
|
20240827,145600,53833755000,4760,4755,4765,4755,1013
|
|
20240827,145500,53828934665,4760,4760,4760,4755,4957
|
|
20240827,145400,53805357220,4755,4755,4760,4750,2295
|
|
20240827,145300,53794453500,4760,4760,4765,4755,6508
|
|
20240827,145200,53763486700,4760,4765,4765,4760,3602
|
|
20240827,145100,53746330155,4765,4770,4770,4765,1785
|
|
20240827,145000,53737819765,4765,4770,4770,4765,2144
|
|
20240827,144900,53727601360,4770,4770,4770,4770,2122
|
|
20240827,144800,53717479420,4775,4770,4780,4765,4658
|
|
20240827,144700,53695244850,4770,4780,4785,4765,5575
|
|
20240827,144600,53668624920,4785,4775,4790,4770,3991
|
|
20240827,144500,53649530930,4770,4775,4775,4765,1587
|
|
20240827,144400,53641959030,4770,4765,4775,4765,1025
|
|
20240827,144300,53637068135,4765,4765,4775,4760,782
|
|
20240827,144200,53633340260,4775,4765,4780,4760,3760
|
|
20240827,144100,53615403270,4755,4770,4775,4755,15300
|
|
20240827,144000,53542588955,4770,4775,4775,4770,3515
|
|
20240827,143900,53525818195,4775,4775,4780,4775,785
|
|
20240827,143800,53522069770,4780,4785,4785,4775,1389
|
|
20240827,143700,53515425230,4785,4790,4790,4770,6493
|
|
20240827,143600,53484399475,4790,4785,4790,4785,3086
|
|
20240827,143500,53469629915,4785,4775,4785,4770,3918
|
|
20240827,143400,53450899845,4775,4780,4780,4775,1763
|
|
20240827,143300,53442480760,4780,4780,4785,4780,1678
|
|
20240827,143200,53434459415,4785,4775,4785,4765,4649
|
|
20240827,143100,53412262910,4780,4785,4785,4770,1650
|
|
20240827,143000,53404383505,4780,4780,4790,4780,1648
|
|
20240827,142900,53396498890,4780,4780,4780,4765,6987
|
|
20240827,142800,53363162310,4775,4780,4780,4775,2832
|
|
20240827,142700,53349634180,4780,4775,4785,4775,2384
|
|
20240827,142600,53338243875,4770,4770,4775,4765,5923
|
|
20240827,142500,53309992910,4770,4775,4775,4770,3242
|
|
20240827,142400,53294526780,4775,4785,4785,4775,2689
|
|
20240827,142300,53281681025,4785,4780,4785,4780,1598
|
|
20240827,142200,53274036300,4785,4790,4790,4780,5582
|
|
20240827,142100,53247321155,4780,4785,4795,4775,2780
|
|
20240827,142000,53234020795,4785,4765,4795,4765,6280
|
|
20240827,141900,53204058750,4765,4770,4795,4765,6854
|
|
20240827,141800,53171378770,4770,4790,4800,4770,11712
|
|
20240827,141700,53115451505,4790,4800,4800,4785,912
|
|
20240827,141600,53111085360,4805,4805,4805,4780,6031
|
|
20240827,141500,53082193685,4805,4810,4810,4805,892
|
|
20240827,141400,53077907355,4810,4815,4815,4805,2467
|
|
20240827,141300,53066040290,4810,4810,4815,4810,2649
|
|
20240827,141200,53053296925,4810,4810,4815,4805,5721
|
|
20240827,141100,53025790480,4810,4825,4825,4810,797
|
|
20240827,141000,53021947640,4820,4800,4820,4800,4838
|
|
20240827,140900,52998652835,4800,4805,4805,4800,403
|
|
20240827,140800,52996717890,4805,4795,4805,4795,6045
|
|
20240827,140700,52967721315,4800,4805,4810,4800,2653
|
|
20240827,140600,52954986140,4805,4815,4815,4805,261
|
|
20240827,140500,52953730190,4815,4795,4815,4790,5628
|
|
20240827,140400,52926678780,4795,4790,4795,4790,323
|
|
20240827,140300,52925131190,4775,4770,4785,4770,5878
|
|
20240827,140200,52897085060,4770,4785,4790,4770,20745
|
|
20240827,140100,52798022975,4785,4790,4795,4785,3230
|
|
20240827,140000,52782554690,4790,4795,4795,4790,796
|
|
20240827,135900,52778741290,4790,4795,4810,4790,1612
|
|
20240827,135800,52771012465,4795,4810,4820,4795,7910
|
|
20240827,135700,52732986855,4820,4810,4825,4805,5647
|
|
20240827,135600,52705780150,4805,4820,4820,4805,3278
|
|
20240827,135500,52690010380,4815,4815,4830,4800,17411
|
|
20240827,135400,52606197685,4830,4785,4830,4785,9265
|
|
20240827,135300,52561674355,4785,4790,4790,4780,4153
|
|
20240827,135200,52541815025,4785,4800,4800,4785,743
|
|
20240827,135100,52538259650,4785,4800,4800,4785,1588
|
|
20240827,135000,52530653905,4800,4800,4800,4790,421
|
|
20240827,134900,52528633115,4785,4785,4800,4785,1907
|
|
20240827,134800,52519501465,4780,4790,4790,4780,1565
|
|
20240827,134700,52512014040,4790,4790,4810,4780,7718
|
|
20240827,134600,52475049940,4790,4810,4810,4790,2516
|
|
20240827,134500,52462974635,4810,4810,4810,4800,117
|
|
20240827,134400,52462411875,4810,4805,4825,4800,3800
|
|
20240827,134300,52444159610,4805,4825,4825,4805,4927
|
|
20240827,134200,52420441340,4825,4830,4835,4825,4405
|
|
20240827,134100,52399171400,4835,4830,4835,4830,1165
|
|
20240827,134000,52393542050,4830,4835,4845,4830,5073
|
|
20240827,133900,52368997465,4835,4820,4840,4820,3793
|
|
20240827,133800,52350667410,4815,4805,4825,4805,2823
|
|
20240827,133700,52337071465,4800,4800,4810,4800,170
|
|
20240827,133600,52336254355,4815,4810,4815,4795,4445
|
|
20240827,133500,52314882965,4815,4810,4835,4810,6928
|
|
20240827,133400,52281468590,4810,4810,4815,4805,4311
|
|
20240827,133300,52260726140,4810,4790,4810,4790,14631
|
|
20240827,133200,52190584625,4790,4780,4790,4775,12021
|
|
20240827,133100,52133060080,4780,4780,4785,4780,317
|
|
20240827,133000,52131544765,4780,4780,4785,4775,10097
|
|
20240827,132900,52083304685,4780,4775,4785,4775,7939
|
|
20240827,132800,52045372325,4775,4780,4785,4775,7315
|
|
20240827,132700,52010406590,4780,4795,4795,4780,21003
|
|
20240827,132600,51909892790,4795,4805,4810,4795,5330
|
|
20240827,132500,51884306230,4805,4805,4810,4805,1687
|
|
20240827,132400,51876199290,4800,4800,4805,4795,1317
|
|
20240827,132300,51869879475,4800,4795,4800,4795,1875
|
|
20240827,132200,51860885040,4795,4810,4810,4790,18223
|
|
20240827,132100,51773428490,4810,4810,4815,4805,1362
|
|
20240827,132000,51766879285,4810,4815,4820,4810,5534
|
|
20240827,131900,51740257155,4820,4815,4820,4810,1900
|
|
20240827,131800,51731116070,4815,4820,4820,4810,1787
|
|
20240827,131700,51722511815,4820,4820,4820,4815,2388
|
|
20240827,131600,51711007570,4825,4830,4830,4825,4323
|
|
20240827,131500,51690138150,4830,4830,4835,4830,2022
|
|
20240827,131400,51680371500,4830,4825,4830,4820,2093
|
|
20240827,131300,51670267195,4820,4815,4825,4815,2943
|
|
20240827,131200,51656094095,4820,4820,4825,4820,1912
|
|
20240827,131100,51646875365,4820,4830,4835,4820,2269
|
|
20240827,131000,51635934625,4830,4825,4835,4820,665
|
|
20240827,130900,51632726635,4825,4820,4830,4820,8588
|
|
20240827,130800,51591257990,4820,4825,4830,4820,1664
|
|
20240827,130700,51583229615,4825,4825,4825,4820,2263
|
|
20240827,130600,51572319615,4825,4815,4825,4805,5537
|
|
20240827,130500,51545653775,4820,4825,4825,4815,2465
|
|
20240827,130400,51533775690,4810,4820,4835,4810,5380
|
|
20240827,130300,51507868325,4825,4835,4835,4820,1460
|
|
20240827,130200,51500827675,4830,4815,4830,4815,1593
|
|
20240827,130100,51493136525,4815,4810,4825,4805,1760
|
|
20240827,130000,51484669505,4805,4820,4825,4805,6576
|
|
20240827,125900,51453015945,4820,4825,4825,4815,3271
|
|
20240827,125800,51437258815,4825,4830,4835,4820,4737
|
|
20240827,125700,51414404050,4825,4840,4840,4825,3744
|
|
20240827,125600,51396326945,4840,4835,4840,4825,1040
|
|
20240827,125500,51391303055,4835,4845,4845,4825,3231
|
|
20240827,125400,51375694565,4835,4835,4845,4830,1906
|
|
20240827,125300,51366480775,4835,4840,4850,4835,1894
|
|
20240827,125200,51357318690,4835,4855,4855,4830,5640
|
|
20240827,125100,51330035025,4855,4865,4880,4845,8113
|
|
20240827,125000,51290642545,4865,4855,4870,4855,3602
|
|
20240827,124900,51273114345,4865,4870,4870,4855,1959
|
|
20240827,124800,51263590510,4870,4850,4870,4845,850
|
|
20240827,124700,51259465845,4850,4850,4855,4845,1062
|
|
20240827,124600,51254317680,4845,4845,4850,4845,1362
|
|
20240827,124500,51247717255,4845,4855,4870,4845,6498
|
|
20240827,124400,51216171050,4855,4845,4855,4840,1559
|
|
20240827,124300,51208613450,4845,4830,4850,4830,2238
|
|
20240827,124200,51197798770,4830,4840,4840,4830,1516
|
|
20240827,124100,51190471200,4840,4830,4840,4825,1251
|
|
20240827,124000,51184429735,4820,4835,4840,4820,6119
|
|
20240827,123900,51154880760,4835,4855,4855,4835,5509
|
|
20240827,123800,51128202135,4850,4865,4865,4850,4146
|
|
20240827,123700,51108079060,4865,4860,4865,4860,1121
|
|
20240827,123600,51102627560,4865,4850,4865,4850,4565
|
|
20240827,123500,51080462960,4855,4870,4875,4850,8672
|
|
20240827,123400,51038304535,4870,4880,4885,4865,5463
|
|
20240827,123300,51011682740,4870,4860,4950,4860,36337
|
|
20240827,123200,50833188885,4860,4875,4880,4860,6833
|
|
20240827,123100,50799906450,4875,4860,4875,4860,6070
|
|
20240827,123000,50770337355,4870,4865,4870,4855,4598
|
|
20240827,122900,50747970215,4870,4865,4875,4865,5128
|
|
20240827,122800,50722996555,4870,4860,4870,4855,2685
|
|
20240827,122700,50709942460,4855,4855,4860,4850,4304
|
|
20240827,122600,50689049980,4855,4865,4880,4850,14518
|
|
20240827,122500,50618402395,4870,4845,4880,4845,34561
|
|
20240827,122400,50450198530,4845,4845,4850,4820,16497
|
|
20240827,122300,50370430470,4840,4815,4840,4810,9378
|
|
20240827,122200,50325195320,4820,4810,4825,4805,2308
|
|
20240827,122100,50314074775,4800,4815,4820,4800,8239
|
|
20240827,122000,50274427375,4810,4805,4810,4785,8313
|
|
20240827,121900,50234533140,4805,4800,4820,4800,4984
|
|
20240827,121800,50210590580,4800,4780,4800,4775,12819
|
|
20240827,121700,50149258470,4785,4800,4800,4780,17439
|
|
20240827,121600,50065785095,4800,4800,4810,4790,14205
|
|
20240827,121500,49997633250,4795,4825,4825,4790,32988
|
|
20240827,121400,49839171785,4820,4835,4835,4815,3435
|
|
20240827,121300,49822613425,4820,4845,4850,4820,18657
|
|
20240827,121200,49732501240,4845,4850,4855,4845,2626
|
|
20240827,121100,49719761825,4850,4845,4855,4840,6756
|
|
20240827,121000,49687016980,4845,4840,4845,4835,2390
|
|
20240827,120900,49675440705,4850,4820,4850,4820,5081
|
|
20240827,120800,49650856350,4830,4825,4840,4815,5903
|
|
20240827,120700,49622352275,4830,4820,4830,4815,6168
|
|
20240827,120600,49592590420,4820,4820,4830,4820,9194
|
|
20240827,120500,49548254950,4820,4800,4825,4800,10544
|
|
20240827,120400,49497571330,4800,4815,4825,4800,35632
|
|
20240827,120300,49326257890,4820,4855,4855,4815,25040
|
|
20240827,120200,49205406935,4855,4840,4855,4830,18267
|
|
20240827,120100,49117120055,4840,4860,4860,4835,23881
|
|
20240827,120000,49001436040,4855,4860,4865,4855,3400
|
|
20240827,115900,48984917170,4860,4865,4865,4855,11294
|
|
20240827,115800,48930064565,4865,4875,4875,4865,479
|
|
20240827,115700,48927733585,4865,4880,4890,4865,2915
|
|
20240827,115600,48913513140,4880,4855,4880,4855,8207
|
|
20240827,115500,48873577525,4855,4865,4865,4855,4020
|
|
20240827,115400,48854036305,4865,4875,4875,4850,7703
|
|
20240827,115300,48816614080,4875,4870,4875,4865,1791
|
|
20240827,115200,48807894520,4870,4870,4875,4865,4547
|
|
20240827,115100,48785753395,4870,4880,4880,4870,3073
|
|
20240827,115000,48770776945,4870,4870,4880,4870,1410
|
|
20240827,114900,48763905890,4870,4860,4870,4860,2983
|
|
20240827,114800,48749389795,4865,4870,4870,4860,4126
|
|
20240827,114700,48729312000,4865,4865,4875,4860,3495
|
|
20240827,114600,48712295700,4865,4855,4865,4850,16445
|
|
20240827,114500,48632492145,4850,4875,4875,4850,37760
|
|
20240827,114400,48449042325,4875,4890,4890,4870,9871
|
|
20240827,114300,48400906375,4885,4890,4895,4885,1774
|
|
20240827,114200,48392237295,4885,4870,4905,4870,4546
|
|
20240827,114100,48370050840,4880,4890,4890,4870,17575
|
|
20240827,114000,48284309070,4895,4900,4905,4880,17027
|
|
20240827,113900,48201016090,4900,4910,4920,4900,10714
|
|
20240827,113800,48148402045,4910,4930,4935,4910,6189
|
|
20240827,113700,48117934635,4930,4940,4950,4930,2088
|
|
20240827,113600,48107621050,4935,4935,4940,4930,1499
|
|
20240827,113500,48100228350,4935,4945,4955,4930,19007
|
|
20240827,113400,48006273890,4950,4925,4955,4915,6968
|
|
20240827,113300,47971909910,4925,4920,4925,4915,2795
|
|
20240827,113200,47958162310,4915,4905,4920,4905,4695
|
|
20240827,113100,47935102495,4905,4910,4915,4905,4526
|
|
20240827,113000,47912887000,4910,4915,4915,4910,2268
|
|
20240827,112900,47901747315,4915,4915,4925,4910,1718
|
|
20240827,112800,47893297765,4915,4915,4915,4910,4639
|
|
20240827,112700,47870504780,4915,4920,4920,4915,465
|
|
20240827,112600,47868218505,4920,4905,4920,4895,3419
|
|
20240827,112500,47851441010,4905,4890,4910,4890,3343
|
|
20240827,112400,47835068995,4890,4895,4895,4885,8246
|
|
20240827,112300,47794771410,4895,4890,4910,4890,5230
|
|
20240827,112200,47769174755,4890,4900,4900,4885,9579
|
|
20240827,112100,47722322405,4890,4915,4915,4890,10288
|
|
20240827,112000,47671918760,4915,4925,4925,4905,14548
|
|
20240827,111900,47600461105,4925,4940,4945,4920,5171
|
|
20240827,111800,47574971715,4930,4945,4955,4920,16256
|
|
20240827,111700,47494733730,4935,4935,4945,4930,10718
|
|
20240827,111600,47441779775,4935,4930,4935,4930,3014
|
|
20240827,111500,47426916675,4930,4940,4940,4930,4429
|
|
20240827,111400,47405064335,4940,4935,4945,4930,3134
|
|
20240827,111300,47389592320,4930,4925,4945,4925,2172
|
|
20240827,111200,47378887895,4925,4955,4960,4925,22082
|
|
20240827,111100,47269901665,4950,4915,4960,4910,26826
|
|
20240827,111000,47137403560,4915,4900,4920,4895,21357
|
|
20240827,110900,47032499775,4900,4890,4900,4880,12617
|
|
20240827,110800,46970756155,4885,4885,4900,4870,30289
|
|
20240827,110700,46822920365,4885,4910,4920,4880,14984
|
|
20240827,110600,46749550230,4900,4910,4910,4895,9879
|
|
20240827,110500,46701110360,4910,4900,4920,4885,35321
|
|
20240827,110400,46528121645,4905,4930,4930,4900,60916
|
|
20240827,110300,46229228925,4930,4960,4960,4925,44928
|
|
20240827,110200,46007131210,4960,4980,4980,4960,12202
|
|
20240827,110100,45946540100,4980,4975,4985,4965,12292
|
|
20240827,110000,45885403660,4970,4975,4975,4970,6433
|
|
20240827,105900,45853422175,4980,4970,4990,4965,3407
|
|
20240827,105800,45836460265,4970,4995,4995,4970,15892
|
|
20240827,105700,45757326885,4990,4980,5000,4980,4152
|
|
20240827,105600,45736603490,4975,4990,5000,4970,17477
|
|
20240827,105500,45649463725,4990,5020,5020,4990,20082
|
|
20240827,105400,45548976080,5020,5010,5050,5010,34780
|
|
20240827,105300,45374205810,5010,5000,5020,4985,26737
|
|
20240827,105200,45240329765,5000,5000,5000,4980,10911
|
|
20240827,105100,45185869445,4995,4965,5000,4960,14312
|
|
20240827,105000,45114724160,4965,4970,4980,4960,10006
|
|
20240827,104900,45065035025,4965,4965,4975,4960,17311
|
|
20240827,104800,44979042945,4970,4990,4990,4965,8211
|
|
20240827,104700,44938180320,4990,5010,5010,4990,32065
|
|
20240827,104600,44777972030,5010,4985,5020,4985,24938
|
|
20240827,104500,44653204495,4990,4970,4995,4965,21722
|
|
20240827,104400,44545052580,4970,4980,4980,4970,5740
|
|
20240827,104300,44516515105,4980,4990,4995,4970,28126
|
|
20240827,104200,44376442865,4990,4970,5000,4965,37956
|
|
20240827,104100,44187227600,4965,4955,4975,4950,22817
|
|
20240827,104000,44074001995,4950,4955,4960,4935,40806
|
|
20240827,103900,43872260305,4955,5000,5000,4935,95944
|
|
20240827,103800,43396328460,4990,5010,5020,4985,37273
|
|
20240827,103700,43210101870,5000,4990,5020,4990,26497
|
|
20240827,103600,43077481480,4990,5020,5030,4970,106652
|
|
20240827,103500,42544998420,5020,5040,5050,5010,62263
|
|
20240827,103400,42232194980,5050,5080,5090,5020,113077
|
|
20240827,103300,41661236780,5080,5100,5120,5080,26820
|
|
20240827,103200,41524631760,5090,5160,5170,5080,54672
|
|
20240827,103100,41245378600,5160,5150,5170,5150,19777
|
|
20240827,103000,41143370860,5150,5110,5170,5110,34492
|
|
20240827,102900,40966038460,5120,5130,5140,5080,55140
|
|
20240827,102800,40685100740,5130,5120,5140,5110,36938
|
|
20240827,102700,40495936430,5120,5170,5170,5120,40577
|
|
20240827,102600,40287313440,5160,5220,5220,5160,53474
|
|
20240827,102500,40009683800,5220,5170,5230,5160,116551
|
|
20240827,102400,39403107080,5170,5160,5170,5140,53580
|
|
20240827,102300,39126820540,5150,5200,5200,5140,95114
|
|
20240827,102200,38634251740,5190,5150,5200,5100,69536
|
|
20240827,102100,38276686720,5140,5150,5160,5130,50687
|
|
20240827,102000,38015867970,5150,5090,5150,5090,47858
|
|
20240827,101900,37771484960,5100,5090,5110,5070,63918
|
|
20240827,101800,37446276470,5090,5120,5160,5080,137868
|
|
20240827,101700,36742209670,5120,5190,5200,5120,141944
|
|
20240827,101600,36011104190,5180,5270,5280,5180,239275
|
|
20240827,101500,34756244230,5270,5130,5270,5130,150567
|
|
20240827,101400,33973394570,5130,5160,5170,5120,96078
|
|
20240827,101300,33479232430,5150,5220,5230,5140,113424
|
|
20240827,101200,32892175880,5230,5180,5230,5160,124504
|
|
20240827,101100,32244390610,5180,5210,5230,5150,197121
|
|
20240827,101000,31223410830,5220,5220,5250,5190,230292
|
|
20240827,100900,30020713550,5230,5190,5250,5180,336191
|
|
20240827,100800,28263876070,5190,5180,5230,5120,443428
|
|
20240827,100700,25963571520,5190,5130,5210,5120,668340
|
|
20240827,100600,22504861750,5130,5100,5150,5090,146388
|
|
20240827,100500,21757243210,5070,5070,5070,5070,0
|
|
20240827,100400,21757243210,5070,5020,5070,5000,299683
|
|
20240827,100300,20245696550,5020,4950,5030,4950,298332
|
|
20240827,100200,18751033605,4950,4880,4955,4875,125289
|
|
20240827,100100,18132332850,4875,4880,4900,4865,54980
|
|
20240827,100000,17863930490,4880,4855,4880,4835,55049
|
|
20240827,095900,17596903525,4855,4855,4865,4830,95101
|
|
20240827,095800,17136216225,4855,4910,4920,4855,77630
|
|
20240827,095700,16756696280,4910,4920,4935,4880,81304
|
|
20240827,095600,16357757470,4920,4965,4970,4910,96709
|
|
20240827,095500,15880044700,4965,4970,4990,4960,44610
|
|
20240827,095400,15657989450,4965,4960,4995,4955,48020
|
|
20240827,095300,15419263015,4960,4955,5000,4940,71923
|
|
20240827,095200,15062365650,4955,5000,5010,4955,84714
|
|
20240827,095100,14640441250,5010,4965,5010,4965,129842
|
|
20240827,095000,13992442620,4965,4960,5020,4960,167409
|
|
20240827,094900,13157978970,4965,5000,5020,4960,212702
|
|
20240827,094800,12098971490,5000,4905,5020,4900,545776
|
|
20240827,094700,9385925390,4905,4800,4950,4795,282469
|
|
20240827,094600,8005665290,4795,4800,4805,4785,9918
|
|
20240827,094500,7958108055,4795,4815,4815,4780,21776
|
|
20240827,094400,7853542180,4805,4810,4815,4800,25330
|
|
20240827,094300,7731743110,4810,4820,4825,4785,23326
|
|
20240827,094200,7619664390,4820,4805,4825,4795,49397
|
|
20240827,094100,7381972180,4810,4725,4825,4720,28834
|
|
20240827,094000,7243567930,4720,4765,4770,4720,6557
|
|
20240827,093900,7212475910,4765,4760,4775,4755,6473
|
|
20240827,093800,7181643515,4770,4770,4805,4755,12884
|
|
20240827,093700,7119966485,4775,4715,4795,4715,7726
|
|
20240827,093600,7083342685,4720,4745,4755,4715,15945
|
|
20240827,093500,7007822430,4750,4775,4795,4740,40599
|
|
20240827,093400,6814398750,4775,4820,4825,4770,29549
|
|
20240827,093300,6672715530,4820,4785,4820,4780,30194
|
|
20240827,093200,6527727225,4785,4770,4790,4760,9056
|
|
20240827,093100,6484530000,4775,4780,4790,4755,12699
|
|
20240827,093000,6423926270,4780,4805,4815,4745,43851
|
|
20240827,092900,6213946370,4800,4725,4825,4710,72600
|
|
20240827,092800,5866818195,4725,4735,4735,4700,15324
|
|
20240827,092700,5794501340,4735,4740,4745,4730,4716
|
|
20240827,092600,5772167195,4740,4730,4755,4725,11140
|
|
20240827,092500,5719374525,4730,4750,4770,4710,19399
|
|
20240827,092400,5627236055,4750,4695,4750,4695,22220
|
|
20240827,092300,5522189275,4710,4690,4730,4690,13480
|
|
20240827,092200,5458776325,4690,4695,4695,4670,13394
|
|
20240827,092100,5396004855,4690,4650,4700,4645,8540
|
|
20240827,092000,5356154615,4640,4670,4670,4640,34566
|
|
20240827,091900,5195366550,4670,4670,4670,4660,9321
|
|
20240827,091800,5151913430,4665,4710,4710,4665,18256
|
|
20240827,091700,5066339295,4710,4675,4710,4675,6006
|
|
20240827,091600,5038138275,4675,4690,4700,4670,12129
|
|
20240827,091500,4981382745,4670,4690,4715,4655,36000
|
|
20240827,091400,4812979275,4695,4685,4705,4635,40241
|
|
20240827,091300,4625238200,4695,4730,4740,4675,50340
|
|
20240827,091200,4388548035,4730,4775,4790,4725,59712
|
|
20240827,091100,4104824520,4775,4800,4805,4765,42048
|
|
20240827,091000,3903664425,4800,4845,4850,4800,94721
|
|
20240827,090900,3446891035,4840,4800,4865,4790,188196
|
|
20240827,090800,2537660405,4800,4735,4820,4730,138865
|
|
20240827,090700,1873124385,4740,4745,4780,4725,119819
|
|
20240827,090600,1303246585,4745,4635,4755,4635,111927
|
|
20240827,090500,775722605,4635,4620,4650,4620,4355
|
|
20240827,090400,755562405,4620,4650,4655,4615,10190
|
|
20240827,090300,708298200,4650,4630,4655,4615,14235
|
|
20240827,090200,642350285,4630,4645,4645,4610,27497
|
|
20240827,090100,515297120,4645,4670,4670,4640,28137
|
|
20240827,090000,384481265,4665,4610,4680,4610,81044
|