738 lines
37 KiB
CSV
738 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,211500,12816525760,4445,4445,4445,4445,64934
|
|
20240827,211400,12816525760,4445,4445,4445,4445,0
|
|
20240827,211300,12816525760,4445,4445,4445,4445,0
|
|
20240827,211200,12816525760,4445,4445,4445,4445,0
|
|
20240827,211100,12816525760,4445,4445,4445,4445,0
|
|
20240827,211000,12816525760,4445,4445,4445,4445,0
|
|
20240827,210900,12816525760,4445,4445,4445,4445,0
|
|
20240827,210800,12816525760,4445,4445,4445,4445,0
|
|
20240827,210700,12816525760,4445,4445,4445,4445,0
|
|
20240827,210600,12816525760,4445,4445,4445,4445,0
|
|
20240827,210500,12816525760,4445,4445,4445,4445,0
|
|
20240827,210400,12816525760,4445,4445,4445,4445,0
|
|
20240827,210300,12816525760,4445,4445,4445,4445,0
|
|
20240827,210200,12816525760,4445,4445,4445,4445,0
|
|
20240827,210100,12816525760,4445,4445,4445,4445,0
|
|
20240827,210000,12816525760,4445,4445,4445,4445,0
|
|
20240827,205900,12816525760,4445,4445,4445,4445,0
|
|
20240827,205800,12816525760,4445,4445,4445,4445,0
|
|
20240827,205700,12816525760,4445,4445,4445,4445,0
|
|
20240827,205600,12816525760,4445,4445,4445,4445,0
|
|
20240827,205500,12816525760,4445,4445,4445,4445,0
|
|
20240827,205400,12816525760,4445,4445,4445,4445,0
|
|
20240827,205300,12816525760,4445,4445,4445,4445,0
|
|
20240827,205200,12816525760,4445,4445,4445,4445,0
|
|
20240827,205100,12816525760,4445,4445,4445,4445,0
|
|
20240827,205000,12816525760,4445,4445,4445,4445,0
|
|
20240827,204900,12816525760,4445,4445,4445,4445,0
|
|
20240827,204800,12816525760,4445,4445,4445,4445,0
|
|
20240827,204700,12816525760,4445,4445,4445,4445,0
|
|
20240827,204600,12816525760,4445,4445,4445,4445,0
|
|
20240827,204500,12816525760,4445,4445,4445,4445,64934
|
|
20240827,204400,12816525760,4445,4445,4445,4445,0
|
|
20240827,204300,12816525760,4445,4445,4445,4445,0
|
|
20240827,204200,12816525760,4445,4445,4445,4445,0
|
|
20240827,204100,12816525760,4445,4445,4445,4445,0
|
|
20240827,204000,12816525760,4445,4445,4445,4445,0
|
|
20240827,203900,12816525760,4445,4445,4445,4445,0
|
|
20240827,203800,12816525760,4445,4445,4445,4445,0
|
|
20240827,203700,12816525760,4445,4445,4445,4445,0
|
|
20240827,203600,12816525760,4445,4445,4445,4445,0
|
|
20240827,203500,12816525760,4445,4445,4445,4445,0
|
|
20240827,203400,12816525760,4445,4445,4445,4445,0
|
|
20240827,203300,12816525760,4445,4445,4445,4445,0
|
|
20240827,203200,12816525760,4445,4445,4445,4445,0
|
|
20240827,203100,12816525760,4445,4445,4445,4445,0
|
|
20240827,203000,12816525760,4445,4445,4445,4445,0
|
|
20240827,202900,12816525760,4445,4445,4445,4445,0
|
|
20240827,202800,12816525760,4445,4445,4445,4445,0
|
|
20240827,202700,12816525760,4445,4445,4445,4445,0
|
|
20240827,202600,12816525760,4445,4445,4445,4445,0
|
|
20240827,202500,12816525760,4445,4445,4445,4445,0
|
|
20240827,202400,12816525760,4445,4445,4445,4445,0
|
|
20240827,202300,12816525760,4445,4445,4445,4445,0
|
|
20240827,202200,12816525760,4445,4445,4445,4445,0
|
|
20240827,202100,12816525760,4445,4445,4445,4445,0
|
|
20240827,202000,12816525760,4445,4445,4445,4445,0
|
|
20240827,201900,12816525760,4445,4445,4445,4445,0
|
|
20240827,201800,12816525760,4445,4445,4445,4445,0
|
|
20240827,201700,12816525760,4445,4445,4445,4445,0
|
|
20240827,201600,12816525760,4445,4445,4445,4445,0
|
|
20240827,201500,12816525760,4445,4445,4445,4445,64934
|
|
20240827,201400,12816525760,4445,4445,4445,4445,0
|
|
20240827,201300,12816525760,4445,4445,4445,4445,0
|
|
20240827,201200,12816525760,4445,4445,4445,4445,0
|
|
20240827,201100,12816525760,4445,4445,4445,4445,0
|
|
20240827,201000,12816525760,4445,4445,4445,4445,0
|
|
20240827,200900,12816525760,4445,4445,4445,4445,0
|
|
20240827,200800,12816525760,4445,4445,4445,4445,0
|
|
20240827,200700,12816525760,4445,4445,4445,4445,0
|
|
20240827,200600,12816525760,4445,4445,4445,4445,0
|
|
20240827,200500,12816525760,4445,4445,4445,4445,0
|
|
20240827,200400,12816525760,4445,4445,4445,4445,0
|
|
20240827,200300,12816525760,4445,4445,4445,4445,0
|
|
20240827,200200,12816525760,4445,4445,4445,4445,0
|
|
20240827,200100,12816525760,4445,4445,4445,4445,0
|
|
20240827,200000,12816525760,4445,4445,4445,4445,0
|
|
20240827,195900,12816525760,4445,4445,4445,4445,0
|
|
20240827,195800,12816525760,4445,4445,4445,4445,0
|
|
20240827,195700,12816525760,4445,4445,4445,4445,0
|
|
20240827,195600,12816525760,4445,4445,4445,4445,0
|
|
20240827,195500,12816525760,4445,4445,4445,4445,0
|
|
20240827,195400,12816525760,4445,4445,4445,4445,0
|
|
20240827,195300,12816525760,4445,4445,4445,4445,0
|
|
20240827,195200,12816525760,4445,4445,4445,4445,0
|
|
20240827,195100,12816525760,4445,4445,4445,4445,0
|
|
20240827,195000,12816525760,4445,4445,4445,4445,0
|
|
20240827,194900,12816525760,4445,4445,4445,4445,0
|
|
20240827,194800,12816525760,4445,4445,4445,4445,0
|
|
20240827,194700,12816525760,4445,4445,4445,4445,0
|
|
20240827,194600,12816525760,4445,4445,4445,4445,0
|
|
20240827,194500,12816525760,4445,4445,4445,4445,64934
|
|
20240827,194400,12816525760,4445,4445,4445,4445,0
|
|
20240827,194300,12816525760,4445,4445,4445,4445,0
|
|
20240827,194200,12816525760,4445,4445,4445,4445,0
|
|
20240827,194100,12816525760,4445,4445,4445,4445,0
|
|
20240827,194000,12816525760,4445,4445,4445,4445,0
|
|
20240827,193900,12816525760,4445,4445,4445,4445,0
|
|
20240827,193800,12816525760,4445,4445,4445,4445,0
|
|
20240827,193700,12816525760,4445,4445,4445,4445,0
|
|
20240827,193600,12816525760,4445,4445,4445,4445,0
|
|
20240827,193500,12816525760,4445,4445,4445,4445,0
|
|
20240827,193400,12816525760,4445,4445,4445,4445,0
|
|
20240827,193300,12816525760,4445,4445,4445,4445,0
|
|
20240827,193200,12816525760,4445,4445,4445,4445,0
|
|
20240827,193100,12816525760,4445,4445,4445,4445,0
|
|
20240827,193000,12816525760,4445,4445,4445,4445,0
|
|
20240827,192900,12816525760,4445,4445,4445,4445,0
|
|
20240827,192800,12816525760,4445,4445,4445,4445,0
|
|
20240827,192700,12816525760,4445,4445,4445,4445,0
|
|
20240827,192600,12816525760,4445,4445,4445,4445,0
|
|
20240827,192500,12816525760,4445,4445,4445,4445,0
|
|
20240827,192400,12816525760,4445,4445,4445,4445,0
|
|
20240827,192300,12816525760,4445,4445,4445,4445,0
|
|
20240827,192200,12816525760,4445,4445,4445,4445,0
|
|
20240827,192100,12816525760,4445,4445,4445,4445,0
|
|
20240827,192000,12816525760,4445,4445,4445,4445,0
|
|
20240827,191900,12816525760,4445,4445,4445,4445,0
|
|
20240827,191800,12816525760,4445,4445,4445,4445,0
|
|
20240827,191700,12816525760,4445,4445,4445,4445,0
|
|
20240827,191600,12816525760,4445,4445,4445,4445,0
|
|
20240827,191500,12816525760,4445,4445,4445,4445,64934
|
|
20240827,191400,12816525760,4445,4445,4445,4445,0
|
|
20240827,191300,12816525760,4445,4445,4445,4445,0
|
|
20240827,191200,12816525760,4445,4445,4445,4445,0
|
|
20240827,191100,12816525760,4445,4445,4445,4445,0
|
|
20240827,191000,12816525760,4445,4445,4445,4445,0
|
|
20240827,190900,12816525760,4445,4445,4445,4445,0
|
|
20240827,190800,12816525760,4445,4445,4445,4445,0
|
|
20240827,190700,12816525760,4445,4445,4445,4445,0
|
|
20240827,190600,12816525760,4445,4445,4445,4445,0
|
|
20240827,190500,12816525760,4445,4445,4445,4445,0
|
|
20240827,190400,12816525760,4445,4445,4445,4445,0
|
|
20240827,190300,12816525760,4445,4445,4445,4445,0
|
|
20240827,190200,12816525760,4445,4445,4445,4445,0
|
|
20240827,190100,12816525760,4445,4445,4445,4445,0
|
|
20240827,190000,12816525760,4445,4445,4445,4445,0
|
|
20240827,185900,12816525760,4445,4445,4445,4445,0
|
|
20240827,185800,12816525760,4445,4445,4445,4445,0
|
|
20240827,185700,12816525760,4445,4445,4445,4445,0
|
|
20240827,185600,12816525760,4445,4445,4445,4445,0
|
|
20240827,185500,12816525760,4445,4445,4445,4445,0
|
|
20240827,185400,12816525760,4445,4445,4445,4445,0
|
|
20240827,185300,12816525760,4445,4445,4445,4445,0
|
|
20240827,185200,12816525760,4445,4445,4445,4445,0
|
|
20240827,185100,12816525760,4445,4445,4445,4445,0
|
|
20240827,185000,12816525760,4445,4445,4445,4445,0
|
|
20240827,184900,12816525760,4445,4445,4445,4445,0
|
|
20240827,184800,12816525760,4445,4445,4445,4445,0
|
|
20240827,184700,12816525760,4445,4445,4445,4445,0
|
|
20240827,184600,12816525760,4445,4445,4445,4445,0
|
|
20240827,184500,12816525760,4445,4445,4445,4445,64934
|
|
20240827,184400,12816525760,4445,4445,4445,4445,0
|
|
20240827,184300,12816525760,4445,4445,4445,4445,0
|
|
20240827,184200,12816525760,4445,4445,4445,4445,0
|
|
20240827,184100,12816525760,4445,4445,4445,4445,0
|
|
20240827,184000,12816525760,4445,4445,4445,4445,0
|
|
20240827,183900,12816525760,4445,4445,4445,4445,0
|
|
20240827,183800,12816525760,4445,4445,4445,4445,0
|
|
20240827,183700,12816525760,4445,4445,4445,4445,0
|
|
20240827,183600,12816525760,4445,4445,4445,4445,0
|
|
20240827,183500,12816525760,4445,4445,4445,4445,0
|
|
20240827,183400,12816525760,4445,4445,4445,4445,0
|
|
20240827,183300,12816525760,4445,4445,4445,4445,0
|
|
20240827,183200,12816525760,4445,4445,4445,4445,0
|
|
20240827,183100,12816525760,4445,4445,4445,4445,0
|
|
20240827,183000,12816525760,4445,4445,4445,4445,0
|
|
20240827,182900,12816525760,4445,4445,4445,4445,0
|
|
20240827,182800,12816525760,4445,4445,4445,4445,0
|
|
20240827,182700,12816525760,4445,4445,4445,4445,0
|
|
20240827,182600,12816525760,4445,4445,4445,4445,0
|
|
20240827,182500,12816525760,4445,4445,4445,4445,0
|
|
20240827,182400,12816525760,4445,4445,4445,4445,0
|
|
20240827,182300,12816525760,4445,4445,4445,4445,0
|
|
20240827,182200,12816525760,4445,4445,4445,4445,0
|
|
20240827,182100,12816525760,4445,4445,4445,4445,0
|
|
20240827,182000,12816525760,4445,4445,4445,4445,0
|
|
20240827,181900,12816525760,4445,4445,4445,4445,0
|
|
20240827,181800,12816525760,4445,4445,4445,4445,0
|
|
20240827,181700,12816525760,4445,4445,4445,4445,0
|
|
20240827,181600,12816525760,4445,4445,4445,4445,0
|
|
20240827,181500,12816525760,4445,4445,4445,4445,64934
|
|
20240827,181400,12816525760,4445,4445,4445,4445,0
|
|
20240827,181300,12816525760,4445,4445,4445,4445,0
|
|
20240827,181200,12816525760,4445,4445,4445,4445,0
|
|
20240827,181100,12816525760,4445,4445,4445,4445,0
|
|
20240827,181000,12816525760,4445,4445,4445,4445,0
|
|
20240827,180900,12816525760,4445,4445,4445,4445,0
|
|
20240827,180800,12816525760,4445,4445,4445,4445,0
|
|
20240827,180700,12816525760,4445,4445,4445,4445,0
|
|
20240827,180600,12816525760,4445,4445,4445,4445,0
|
|
20240827,180500,12816525760,4445,4445,4445,4445,0
|
|
20240827,180400,12816525760,4445,4445,4445,4445,0
|
|
20240827,180300,12816525760,4445,4445,4445,4445,0
|
|
20240827,180200,12816525760,4445,4445,4445,4445,0
|
|
20240827,180100,12816525760,4445,4445,4445,4445,0
|
|
20240827,180000,12816525760,4445,4445,4445,4445,0
|
|
20240827,175900,12816525760,4445,4445,4445,4445,0
|
|
20240827,175800,12816525760,4445,4445,4445,4445,0
|
|
20240827,175700,12816525760,4445,4445,4445,4445,0
|
|
20240827,175600,12816525760,4445,4445,4445,4445,0
|
|
20240827,175500,12816525760,4445,4445,4445,4445,0
|
|
20240827,175400,12816525760,4445,4445,4445,4445,0
|
|
20240827,175300,12816525760,4445,4445,4445,4445,0
|
|
20240827,175200,12816525760,4445,4445,4445,4445,0
|
|
20240827,175100,12816525760,4445,4445,4445,4445,0
|
|
20240827,175000,12816525760,4445,4445,4445,4445,0
|
|
20240827,174900,12816525760,4445,4445,4445,4445,0
|
|
20240827,174800,12816525760,4445,4445,4445,4445,0
|
|
20240827,174700,12816525760,4445,4445,4445,4445,0
|
|
20240827,174600,12816525760,4445,4445,4445,4445,0
|
|
20240827,174500,12816525760,4445,4445,4445,4445,64934
|
|
20240827,174400,12816525760,4445,4445,4445,4445,0
|
|
20240827,174300,12816525760,4445,4445,4445,4445,0
|
|
20240827,174200,12816525760,4445,4445,4445,4445,0
|
|
20240827,174100,12816525760,4445,4445,4445,4445,0
|
|
20240827,174000,12816525760,4445,4445,4445,4445,0
|
|
20240827,173900,12816525760,4445,4445,4445,4445,0
|
|
20240827,173800,12816525760,4445,4445,4445,4445,0
|
|
20240827,173700,12816525760,4445,4445,4445,4445,0
|
|
20240827,173600,12816525760,4445,4445,4445,4445,0
|
|
20240827,173500,12816525760,4445,4445,4445,4445,0
|
|
20240827,173400,12816525760,4445,4445,4445,4445,0
|
|
20240827,173300,12816525760,4445,4445,4445,4445,0
|
|
20240827,173200,12816525760,4445,4445,4445,4445,0
|
|
20240827,173100,12816525760,4445,4445,4445,4445,0
|
|
20240827,173000,12816525760,4445,4445,4445,4445,0
|
|
20240827,172900,12816525760,4445,4445,4445,4445,0
|
|
20240827,172800,12816525760,4445,4445,4445,4445,0
|
|
20240827,172700,12816525760,4445,4445,4445,4445,0
|
|
20240827,172600,12816525760,4445,4445,4445,4445,0
|
|
20240827,172500,12816525760,4445,4445,4445,4445,0
|
|
20240827,172400,12816525760,4445,4445,4445,4445,0
|
|
20240827,172300,12816525760,4445,4445,4445,4445,0
|
|
20240827,172200,12816525760,4445,4445,4445,4445,0
|
|
20240827,172100,12816525760,4445,4445,4445,4445,0
|
|
20240827,172000,12816525760,4445,4445,4445,4445,0
|
|
20240827,171900,12816525760,4445,4445,4445,4445,0
|
|
20240827,171800,12816525760,4445,4445,4445,4445,0
|
|
20240827,171700,12816525760,4445,4445,4445,4445,0
|
|
20240827,171600,12816525760,4445,4445,4445,4445,0
|
|
20240827,171500,12816525760,4445,4445,4445,4445,64934
|
|
20240827,171400,12816525760,4445,4445,4445,4445,0
|
|
20240827,171300,12816525760,4445,4445,4445,4445,0
|
|
20240827,171200,12816525760,4445,4445,4445,4445,0
|
|
20240827,171100,12816525760,4445,4445,4445,4445,0
|
|
20240827,171000,12816525760,4445,4445,4445,4445,0
|
|
20240827,170900,12816525760,4445,4445,4445,4445,0
|
|
20240827,170800,12816525760,4445,4445,4445,4445,0
|
|
20240827,170700,12816525760,4445,4445,4445,4445,0
|
|
20240827,170600,12816525760,4445,4445,4445,4445,0
|
|
20240827,170500,12816525760,4445,4445,4445,4445,0
|
|
20240827,170400,12816525760,4445,4445,4445,4445,0
|
|
20240827,170300,12816525760,4445,4445,4445,4445,0
|
|
20240827,170200,12816525760,4445,4445,4445,4445,0
|
|
20240827,170100,12816525760,4445,4445,4445,4445,0
|
|
20240827,170000,12816525760,4445,4445,4445,4445,0
|
|
20240827,165900,12816525760,4445,4445,4445,4445,0
|
|
20240827,165800,12816525760,4445,4445,4445,4445,0
|
|
20240827,165700,12816525760,4445,4445,4445,4445,0
|
|
20240827,165600,12816525760,4445,4445,4445,4445,0
|
|
20240827,165500,12816525760,4445,4445,4445,4445,0
|
|
20240827,165400,12816525760,4445,4445,4445,4445,0
|
|
20240827,165300,12816525760,4445,4445,4445,4445,0
|
|
20240827,165200,12816525760,4445,4445,4445,4445,0
|
|
20240827,165100,12816525760,4445,4445,4445,4445,0
|
|
20240827,165000,12816525760,4445,4445,4445,4445,0
|
|
20240827,164900,12816525760,4445,4445,4445,4445,0
|
|
20240827,164800,12816525760,4445,4445,4445,4445,0
|
|
20240827,164700,12816525760,4445,4445,4445,4445,0
|
|
20240827,164600,12816525760,4445,4445,4445,4445,0
|
|
20240827,164500,12816525760,4445,4445,4445,4445,64934
|
|
20240827,164400,12816525760,4445,4445,4445,4445,0
|
|
20240827,164300,12816525760,4445,4445,4445,4445,0
|
|
20240827,164200,12816525760,4445,4445,4445,4445,0
|
|
20240827,164100,12816525760,4445,4445,4445,4445,0
|
|
20240827,164000,12816525760,4445,4445,4445,4445,0
|
|
20240827,163900,12816525760,4445,4445,4445,4445,0
|
|
20240827,163800,12816525760,4445,4445,4445,4445,0
|
|
20240827,163700,12816525760,4445,4445,4445,4445,0
|
|
20240827,163600,12816525760,4445,4445,4445,4445,0
|
|
20240827,163500,12816525760,4445,4445,4445,4445,0
|
|
20240827,163400,12816525760,4445,4445,4445,4445,0
|
|
20240827,163300,12816525760,4445,4445,4445,4445,0
|
|
20240827,163200,12816525760,4445,4445,4445,4445,0
|
|
20240827,163100,12816525760,4445,4445,4445,4445,0
|
|
20240827,163000,12816525760,4445,4445,4445,4445,0
|
|
20240827,162900,12816525760,4445,4445,4445,4445,0
|
|
20240827,162800,12816525760,4445,4445,4445,4445,0
|
|
20240827,162700,12816525760,4445,4445,4445,4445,0
|
|
20240827,162600,12816525760,4445,4445,4445,4445,0
|
|
20240827,162500,12816525760,4445,4445,4445,4445,0
|
|
20240827,162400,12816525760,4445,4445,4445,4445,0
|
|
20240827,162300,12816525760,4445,4445,4445,4445,0
|
|
20240827,162200,12816525760,4445,4445,4445,4445,0
|
|
20240827,162100,12816525760,4445,4445,4445,4445,0
|
|
20240827,162000,12816525760,4445,4445,4445,4445,0
|
|
20240827,161900,12816525760,4445,4445,4445,4445,0
|
|
20240827,161800,12816525760,4445,4445,4445,4445,0
|
|
20240827,161700,12816525760,4445,4445,4445,4445,0
|
|
20240827,161600,12816525760,4445,4445,4445,4445,0
|
|
20240827,161500,12816525760,4445,4445,4445,4445,64934
|
|
20240827,161400,12816525760,4445,4445,4445,4445,0
|
|
20240827,161300,12816525760,4445,4445,4445,4445,0
|
|
20240827,161200,12816525760,4445,4445,4445,4445,0
|
|
20240827,161100,12816525760,4445,4445,4445,4445,0
|
|
20240827,161000,12816525760,4445,4445,4445,4445,0
|
|
20240827,160900,12816525760,4445,4445,4445,4445,0
|
|
20240827,160800,12816525760,4445,4445,4445,4445,0
|
|
20240827,160700,12816525760,4445,4445,4445,4445,0
|
|
20240827,160600,12816525760,4445,4445,4445,4445,0
|
|
20240827,160500,12816525760,4445,4445,4445,4445,0
|
|
20240827,160400,12816525760,4445,4445,4445,4445,0
|
|
20240827,160300,12816525760,4445,4445,4445,4445,0
|
|
20240827,160200,12816525760,4445,4445,4445,4445,0
|
|
20240827,160100,12816525760,4445,4445,4445,4445,0
|
|
20240827,160000,12816525760,4445,4445,4445,4445,0
|
|
20240827,155900,12816525760,4445,4445,4445,4445,0
|
|
20240827,155800,12816525760,4445,4445,4445,4445,0
|
|
20240827,155700,12816525760,4445,4445,4445,4445,0
|
|
20240827,155600,12816525760,4445,4445,4445,4445,0
|
|
20240827,155500,12816525760,4445,4445,4445,4445,0
|
|
20240827,155400,12816525760,4445,4445,4445,4445,0
|
|
20240827,155300,12816525760,4445,4445,4445,4445,0
|
|
20240827,155200,12816525760,4445,4445,4445,4445,0
|
|
20240827,155100,12816525760,4445,4445,4445,4445,0
|
|
20240827,155000,12816525760,4445,4445,4445,4445,0
|
|
20240827,154900,12816525760,4445,4445,4445,4445,0
|
|
20240827,154800,12816525760,4445,4445,4445,4445,0
|
|
20240827,154700,12816525760,4445,4445,4445,4445,0
|
|
20240827,154600,12816525760,4445,4445,4445,4445,0
|
|
20240827,154500,12816525760,4445,4445,4445,4445,64934
|
|
20240827,154400,12816525760,4445,4445,4445,4445,0
|
|
20240827,154300,12816525760,4445,4445,4445,4445,0
|
|
20240827,154200,12816525760,4445,4445,4445,4445,0
|
|
20240827,154100,12816525760,4445,4445,4445,4445,0
|
|
20240827,154000,12816525760,4445,4445,4445,4445,0
|
|
20240827,153900,12816525760,4445,4445,4445,4445,0
|
|
20240827,153800,12816525760,4445,4445,4445,4445,0
|
|
20240827,153700,12816525760,4445,4445,4445,4445,0
|
|
20240827,153600,12816525760,4445,4445,4445,4445,0
|
|
20240827,153500,12816525760,4445,4445,4445,4445,0
|
|
20240827,153400,12816525760,4445,4445,4445,4445,0
|
|
20240827,153300,12816525760,4445,4445,4445,4445,0
|
|
20240827,153200,12816525760,4445,4445,4445,4445,0
|
|
20240827,153100,12816525760,4445,4445,4445,4445,0
|
|
20240827,153000,12816525760,4445,4445,4445,4445,64934
|
|
20240827,152900,12527894130,4435,4435,4435,4435,0
|
|
20240827,152800,12527894130,4435,4435,4435,4435,0
|
|
20240827,152700,12527894130,4435,4435,4435,4435,0
|
|
20240827,152600,12527894130,4435,4435,4435,4435,0
|
|
20240827,152500,12527894130,4435,4435,4435,4435,0
|
|
20240827,152400,12527894130,4435,4435,4435,4435,0
|
|
20240827,152300,12527894130,4435,4435,4435,4435,0
|
|
20240827,152200,12527894130,4435,4435,4435,4435,0
|
|
20240827,152100,12527894130,4435,4435,4435,4435,0
|
|
20240827,152000,12527894130,4435,4435,4435,4435,0
|
|
20240827,151900,12527894130,4435,4430,4440,4415,16973
|
|
20240827,151800,12452757045,4435,4435,4440,4420,9880
|
|
20240827,151700,12409002000,4435,4430,4440,4420,7724
|
|
20240827,151600,12374759905,4425,4440,4440,4420,15894
|
|
20240827,151500,12304389135,4435,4440,4445,4430,5517
|
|
20240827,151400,12279904410,4445,4450,4450,4440,5059
|
|
20240827,151300,12257415945,4450,4445,4455,4445,3449
|
|
20240827,151200,12242065745,4455,4455,4455,4440,5631
|
|
20240827,151100,12217013110,4445,4460,4460,4445,13029
|
|
20240827,151000,12159032020,4450,4450,4460,4450,2380
|
|
20240827,150900,12148440950,4460,4445,4470,4440,8242
|
|
20240827,150800,12111708705,4445,4445,4450,4440,3877
|
|
20240827,150700,12094490955,4445,4455,4455,4445,6405
|
|
20240827,150600,12065996545,4455,4450,4460,4450,2717
|
|
20240827,150500,12053893455,4450,4450,4460,4445,2761
|
|
20240827,150400,12041596820,4445,4455,4455,4445,2516
|
|
20240827,150300,12030406470,4455,4460,4460,4445,1240
|
|
20240827,150200,12024888620,4455,4450,4455,4445,5968
|
|
20240827,150100,11998319010,4445,4455,4455,4445,92
|
|
20240827,150000,11997910040,4455,4450,4455,4445,2764
|
|
20240827,145900,11985614475,4445,4445,4450,4445,1666
|
|
20240827,145800,11978201110,4445,4445,4445,4440,4800
|
|
20240827,145700,11956872680,4455,4435,4455,4435,4660
|
|
20240827,145600,11936181610,4435,4440,4440,4435,4315
|
|
20240827,145500,11917026745,4440,4435,4445,4435,1230
|
|
20240827,145400,11911567725,4440,4435,4445,4435,1797
|
|
20240827,145300,11903591645,4445,4440,4450,4435,1458
|
|
20240827,145200,11897118060,4440,4445,4450,4440,1881
|
|
20240827,145100,11888766250,4445,4450,4450,4445,186
|
|
20240827,145000,11887938755,4450,4445,4450,4440,6213
|
|
20240827,144900,11860338700,4450,4455,4455,4450,203
|
|
20240827,144800,11859435195,4450,4465,4465,4445,4821
|
|
20240827,144700,11837987360,4455,4460,4465,4455,688
|
|
20240827,144600,11834918460,4460,4455,4460,4455,312
|
|
20240827,144500,11833527690,4460,4460,4460,4455,1638
|
|
20240827,144400,11826225290,4465,4455,4465,4455,257
|
|
20240827,144300,11825080255,4455,4450,4455,4445,971
|
|
20240827,144200,11820759430,4455,4455,4455,4445,651
|
|
20240827,144100,11817862140,4465,4460,4470,4450,3477
|
|
20240827,144000,11802363595,4455,4460,4460,4455,695
|
|
20240827,143900,11799266060,4455,4450,4460,4450,3098
|
|
20240827,143800,11785472695,4450,4455,4455,4450,1275
|
|
20240827,143700,11779798430,4445,4445,4455,4440,5825
|
|
20240827,143600,11753901420,4445,4460,4460,4445,10122
|
|
20240827,143500,11708851525,4460,4460,4460,4455,1428
|
|
20240827,143400,11702484355,4455,4465,4465,4455,5455
|
|
20240827,143300,11678163790,4470,4470,4470,4460,3531
|
|
20240827,143200,11662395195,4475,4470,4475,4470,736
|
|
20240827,143100,11659105050,4475,4470,4475,4465,949
|
|
20240827,143000,11654862505,4475,4470,4475,4470,1058
|
|
20240827,142900,11650132740,4465,4475,4475,4465,912
|
|
20240827,142800,11646052945,4470,4470,4470,4470,320
|
|
20240827,142700,11644622545,4470,4480,4480,4470,1989
|
|
20240827,142600,11635721095,4480,4465,4480,4460,1733
|
|
20240827,142500,11627968135,4465,4470,4470,4465,1402
|
|
20240827,142400,11621708090,4465,4465,4470,4465,1522
|
|
20240827,142300,11614911650,4465,4475,4480,4465,6626
|
|
20240827,142200,11585241780,4475,4480,4480,4470,2200
|
|
20240827,142100,11575397930,4480,4480,4480,4470,1850
|
|
20240827,142000,11567113430,4470,4465,4470,4465,3108
|
|
20240827,141900,11553222660,4465,4455,4465,4450,11182
|
|
20240827,141800,11503401315,4455,4460,4465,4455,1279
|
|
20240827,141700,11497699535,4465,4455,4465,4455,3693
|
|
20240827,141600,11481231545,4455,4460,4460,4450,7922
|
|
20240827,141500,11445933160,4465,4475,4480,4465,6900
|
|
20240827,141400,11415075580,4475,4470,4475,4470,1202
|
|
20240827,141300,11409697640,4470,4475,4475,4470,1695
|
|
20240827,141200,11402120375,4480,4480,4480,4480,525
|
|
20240827,141100,11399768375,4480,4480,4480,4470,2607
|
|
20240827,141000,11388098510,4470,4470,4485,4470,549
|
|
20240827,140900,11385644465,4490,4475,4490,4470,3670
|
|
20240827,140800,11369212110,4470,4480,4480,4470,1954
|
|
20240827,140700,11360471845,4480,4475,4490,4475,2244
|
|
20240827,140600,11350413365,4475,4470,4480,4470,933
|
|
20240827,140500,11346238250,4470,4475,4475,4470,7679
|
|
20240827,140400,11311877850,4480,4485,4485,4480,267
|
|
20240827,140300,11310681500,4490,4480,4490,4480,3106
|
|
20240827,140200,11296765600,4490,4480,4490,4480,2032
|
|
20240827,140100,11287662220,4480,4485,4490,4480,12775
|
|
20240827,140000,11230397280,4485,4500,4500,4485,13439
|
|
20240827,135900,11170011935,4500,4490,4500,4490,3207
|
|
20240827,135800,11155594980,4495,4490,4500,4490,4295
|
|
20240827,135700,11136286475,4490,4495,4500,4485,1665
|
|
20240827,135600,11128800055,4495,4480,4500,4480,17341
|
|
20240827,135500,11050992570,4475,4480,4480,4475,2742
|
|
20240827,135400,11038719620,4480,4480,4480,4475,1571
|
|
20240827,135300,11031681545,4475,4475,4475,4470,5791
|
|
20240827,135200,11005792070,4475,4480,4480,4475,878
|
|
20240827,135100,11001862920,4475,4480,4480,4475,1503
|
|
20240827,135000,10995132980,4480,4480,4480,4480,1439
|
|
20240827,134900,10988686260,4470,4475,4475,4470,1494
|
|
20240827,134800,10982007325,4475,4475,4475,4470,698
|
|
20240827,134700,10978883785,4475,4480,4480,4475,553
|
|
20240827,134600,10976408845,4480,4475,4480,4465,1162
|
|
20240827,134500,10971209010,4475,4465,4475,4465,2706
|
|
20240827,134400,10959114935,4465,4470,4470,4465,1881
|
|
20240827,134300,10950708370,4465,4465,4465,4460,3416
|
|
20240827,134200,10935459205,4470,4470,4470,4470,2
|
|
20240827,134100,10935450265,4465,4470,4470,4465,16
|
|
20240827,134000,10935378820,4465,4465,4470,4460,1119
|
|
20240827,133900,10930385030,4470,4470,4470,4470,4
|
|
20240827,133800,10930367150,4470,4475,4475,4470,53
|
|
20240827,133700,10930130175,4480,4480,4480,4465,2797
|
|
20240827,133600,10917627310,4475,4480,4485,4470,1478
|
|
20240827,133500,10911004630,4480,4480,4485,4480,49
|
|
20240827,133400,10910785100,4485,4475,4485,4475,1236
|
|
20240827,133300,10905248710,4470,4480,4480,4470,1301
|
|
20240827,133200,10899431490,4475,4485,4485,4465,4726
|
|
20240827,133100,10878280785,4485,4480,4490,4475,5503
|
|
20240827,133000,10853608200,4475,4480,4480,4475,414
|
|
20240827,132900,10851754135,4480,4470,4480,4465,2971
|
|
20240827,132800,10838466480,4470,4460,4470,4460,2993
|
|
20240827,132700,10825102580,4460,4460,4460,4460,369
|
|
20240827,132600,10823456840,4460,4460,4460,4450,2694
|
|
20240827,132500,10811448165,4455,4455,4460,4455,698
|
|
20240827,132400,10808338485,4460,4460,4460,4460,2
|
|
20240827,132300,10808329565,4460,4455,4460,4455,529
|
|
20240827,132200,10805970250,4460,4460,4460,4460,1155
|
|
20240827,132100,10800818950,4460,4455,4465,4455,1034
|
|
20240827,132000,10796205960,4455,4460,4460,4455,920
|
|
20240827,131900,10792103010,4460,4450,4460,4450,363
|
|
20240827,131800,10790484235,4455,4455,4455,4455,500
|
|
20240827,131700,10788256735,4455,4440,4455,4440,1831
|
|
20240827,131600,10780115130,4440,4440,4440,4440,488
|
|
20240827,131500,10777948410,4435,4440,4445,4435,2822
|
|
20240827,131400,10765427545,4440,4440,4440,4440,240
|
|
20240827,131300,10764361945,4440,4445,4445,4440,1694
|
|
20240827,131200,10756840435,4440,4440,4440,4435,112
|
|
20240827,131100,10756343160,4440,4445,4445,4440,140
|
|
20240827,131000,10755721555,4440,4440,4445,4440,187
|
|
20240827,130900,10754890720,4440,4435,4450,4435,262
|
|
20240827,130800,10753727540,4435,4435,4435,4435,201
|
|
20240827,130700,10752836105,4435,4450,4450,4435,600
|
|
20240827,130600,10750175080,4450,4450,4450,4435,2001
|
|
20240827,130500,10741283820,4450,4440,4450,4440,1624
|
|
20240827,130400,10734073210,4435,4445,4445,4435,1243
|
|
20240827,130300,10728553560,4445,4445,4445,4445,158
|
|
20240827,130200,10727851250,4440,4440,4440,4440,584
|
|
20240827,130100,10725258290,4445,4440,4445,4440,131
|
|
20240827,130000,10724676550,4445,4450,4450,4445,24
|
|
20240827,125900,10724569755,4450,4465,4465,4450,933
|
|
20240827,125800,10720413150,4460,4455,4465,4455,2632
|
|
20240827,125700,10708686365,4455,4445,4455,4445,3316
|
|
20240827,125600,10693920750,4430,4435,4435,4430,2551
|
|
20240827,125500,10682608180,4435,4435,4440,4435,1089
|
|
20240827,125400,10677776965,4435,4440,4440,4435,873
|
|
20240827,125300,10673901355,4445,4440,4445,4440,1981
|
|
20240827,125200,10665104510,4440,4445,4445,4440,713
|
|
20240827,125100,10661937750,4440,4440,4440,4440,1891
|
|
20240827,125000,10653541710,4440,4445,4455,4440,1407
|
|
20240827,124900,10647293500,4450,4445,4450,4445,109
|
|
20240827,124800,10646808495,4445,4455,4455,4445,2517
|
|
20240827,124700,10635617300,4445,4425,4445,4425,6082
|
|
20240827,124600,10608625770,4430,4435,4445,4425,13626
|
|
20240827,124500,10548182480,4435,4430,4440,4420,13206
|
|
20240827,124400,10489725470,4430,4450,4450,4430,10777
|
|
20240827,124300,10441904540,4455,4455,4455,4455,852
|
|
20240827,124200,10438108880,4460,4450,4460,4450,742
|
|
20240827,124100,10434801475,4455,4450,4455,4450,472
|
|
20240827,124000,10432699005,4450,4455,4455,4450,503
|
|
20240827,123900,10430460640,4450,4450,4450,4450,720
|
|
20240827,123800,10427256640,4455,4460,4460,4455,790
|
|
20240827,123700,10423736930,4455,4455,4455,4455,401
|
|
20240827,123600,10421950475,4455,4455,4455,4455,52
|
|
20240827,123500,10421718815,4455,4450,4455,4450,3198
|
|
20240827,123400,10407476910,4450,4455,4455,4450,1123
|
|
20240827,123300,10402478440,4455,4445,4455,4445,2411
|
|
20240827,123200,10391739815,4450,4450,4450,4450,400
|
|
20240827,123100,10389959815,4450,4450,4455,4445,2997
|
|
20240827,123000,10376610715,4445,4445,4445,4440,3424
|
|
20240827,122900,10361402965,4435,4455,4455,4435,9976
|
|
20240827,122800,10317105535,4455,4445,4455,4445,1430
|
|
20240827,122700,10310747140,4445,4450,4450,4445,426
|
|
20240827,122600,10308851455,4450,4445,4460,4445,502
|
|
20240827,122500,10306618720,4445,4450,4450,4445,2268
|
|
20240827,122400,10296530025,4450,4455,4455,4450,1025
|
|
20240827,122300,10291965635,4455,4455,4455,4455,1
|
|
20240827,122200,10291961180,4455,4455,4455,4455,1061
|
|
20240827,122100,10287234425,4455,4450,4455,4450,9240
|
|
20240827,122000,10246111495,4450,4450,4455,4450,3996
|
|
20240827,121900,10228329290,4455,4455,4455,4455,230
|
|
20240827,121800,10227304640,4455,4450,4460,4450,496
|
|
20240827,121700,10225096455,4455,4455,4455,4450,306
|
|
20240827,121600,10223733245,4455,4450,4455,4450,23
|
|
20240827,121500,10223630880,4455,4460,4460,4450,2102
|
|
20240827,121400,10214275360,4465,4465,4470,4465,870
|
|
20240827,121300,10210390785,4470,4450,4470,4450,2703
|
|
20240827,121200,10198349770,4455,4445,4455,4445,393
|
|
20240827,121100,10196601535,4450,4450,4450,4450,1298
|
|
20240827,121000,10190825435,4455,4450,4455,4445,607
|
|
20240827,120900,10188126325,4445,4455,4455,4445,1317
|
|
20240827,120800,10182262130,4455,4450,4455,4450,118
|
|
20240827,120700,10181736445,4455,4455,4455,4450,344
|
|
20240827,120600,10180205455,4455,4445,4455,4445,352
|
|
20240827,120500,10178639265,4455,4450,4455,4450,1754
|
|
20240827,120400,10170832450,4455,4455,4455,4450,881
|
|
20240827,120300,10166907600,4450,4465,4465,4450,7362
|
|
20240827,120200,10134123695,4470,4465,4470,4460,196
|
|
20240827,120100,10133248875,4455,4460,4460,4455,812
|
|
20240827,120000,10129631055,4460,4465,4470,4460,1029
|
|
20240827,115900,10125038780,4470,4460,4470,4455,1191
|
|
20240827,115800,10119727760,4470,4470,4470,4470,861
|
|
20240827,115700,10115879090,4470,4465,4470,4460,3472
|
|
20240827,115600,10100392885,4455,4470,4470,4455,709
|
|
20240827,115500,10097233820,4455,4465,4470,4455,10020
|
|
20240827,115400,10052567935,4465,4465,4470,4465,276
|
|
20240827,115300,10051335465,4465,4470,4470,4465,2
|
|
20240827,115200,10051326530,4465,4465,4470,4465,325
|
|
20240827,115100,10049874355,4470,4470,4470,4465,876
|
|
20240827,115000,10045963000,4465,4475,4475,4465,8301
|
|
20240827,114900,10008859235,4480,4480,4480,4475,2053
|
|
20240827,114800,9999661810,4485,4465,4485,4465,6115
|
|
20240827,114700,9972297910,4465,4460,4465,4460,1680
|
|
20240827,114600,9964796760,4465,4465,4465,4460,232
|
|
20240827,114500,9963761975,4460,4465,4465,4460,874
|
|
20240827,114400,9959863920,4460,4465,4465,4460,375
|
|
20240827,114300,9958191410,4460,4465,4465,4460,706
|
|
20240827,114200,9955041645,4465,4465,4470,4460,1408
|
|
20240827,114100,9948756975,4470,4470,4470,4465,986
|
|
20240827,114000,9944353095,4475,4470,4475,4470,260
|
|
20240827,113900,9943190890,4480,4480,4480,4465,725
|
|
20240827,113800,9939950055,4470,4480,4480,4470,829
|
|
20240827,113700,9936237455,4475,4475,4480,4470,2251
|
|
20240827,113600,9926173445,4475,4475,4485,4470,9622
|
|
20240827,113500,9883069145,4480,4460,4480,4460,553
|
|
20240827,113400,9880594865,4470,4460,4470,4460,183
|
|
20240827,113300,9879777905,4470,4460,4470,4460,4376
|
|
20240827,113200,9860248155,4460,4455,4460,4450,965
|
|
20240827,113100,9855946930,4455,4460,4460,4455,7
|
|
20240827,113000,9855915740,4460,4450,4460,4450,1757
|
|
20240827,112900,9848092740,4450,4455,4455,4450,1467
|
|
20240827,112800,9841558280,4455,4455,4455,4450,1007
|
|
20240827,112700,9837074970,4455,4450,4455,4450,1763
|
|
20240827,112600,9829229580,4455,4450,4460,4450,5808
|
|
20240827,112500,9803383295,4450,4460,4460,4450,6697
|
|
20240827,112400,9773558485,4460,4460,4465,4460,4833
|
|
20240827,112300,9751999230,4465,4465,4470,4465,1301
|
|
20240827,112200,9746190235,4465,4470,4470,4465,3407
|
|
20240827,112100,9730977855,4470,4475,4475,4465,1981
|
|
20240827,112000,9722125260,4470,4460,4470,4455,2066
|
|
20240827,111900,9712910370,4470,4465,4470,4455,2094
|
|
20240827,111800,9703571040,4465,4485,4485,4465,3299
|
|
20240827,111700,9688829940,4485,4475,4485,4470,2344
|
|
20240827,111600,9678345885,4475,4465,4475,4460,3413
|
|
20240827,111500,9663114120,4460,4460,4465,4455,2552
|
|
20240827,111400,9651734140,4460,4465,4470,4455,5379
|
|
20240827,111300,9627745335,4470,4460,4470,4460,840
|
|
20240827,111200,9623992930,4460,4475,4475,4460,3208
|
|
20240827,111100,9609683080,4465,4475,4475,4465,7032
|
|
20240827,111000,9578253710,4480,4485,4485,4475,570
|
|
20240827,110900,9575700650,4485,4485,4495,4485,3289
|
|
20240827,110800,9560944755,4485,4490,4495,4480,2505
|
|
20240827,110700,9549707035,4490,4500,4500,4490,3502
|
|
20240827,110600,9533969180,4495,4505,4505,4495,5528
|
|
20240827,110500,9509089870,4505,4510,4510,4500,11124
|
|
20240827,110400,9458975010,4500,4510,4510,4500,18694
|
|
20240827,110300,9374699575,4505,4490,4505,4490,12289
|
|
20240827,110200,9319387865,4495,4495,4495,4490,2037
|
|
20240827,110100,9310234415,4490,4480,4495,4470,8826
|
|
20240827,110000,9270665455,4485,4490,4490,4480,2410
|
|
20240827,105900,9259860715,4490,4490,4490,4490,525
|
|
20240827,105800,9257503465,4490,4490,4490,4490,1647
|
|
20240827,105700,9250108435,4490,4490,4490,4485,631
|
|
20240827,105600,9247275915,4490,4485,4495,4485,4032
|
|
20240827,105500,9229184120,4485,4480,4485,4480,2669
|
|
20240827,105400,9217223230,4485,4490,4490,4480,2404
|
|
20240827,105300,9206439330,4490,4490,4495,4485,4850
|
|
20240827,105200,9184661180,4490,4490,4490,4485,3307
|
|
20240827,105100,9169822070,4490,4485,4490,4480,1705
|
|
20240827,105000,9162172410,4490,4465,4495,4465,19109
|
|
20240827,104900,9076485810,4470,4465,4470,4465,3563
|
|
20240827,104800,9060576435,4465,4465,4480,4465,9498
|
|
20240827,104700,9018117940,4465,4460,4465,4455,2969
|
|
20240827,104600,9004876900,4460,4460,4460,4455,1164
|
|
20240827,104500,8999689515,4455,4455,4460,4450,1865
|
|
20240827,104400,8991380950,4465,4470,4470,4455,392
|
|
20240827,104300,8989630250,4470,4460,4475,4460,4200
|
|
20240827,104200,8970862220,4470,4470,4475,4455,1990
|
|
20240827,104100,8961967940,4470,4465,4470,4465,840
|
|
20240827,104000,8958213190,4470,4460,4470,4455,2057
|
|
20240827,103900,8949040200,4460,4475,4480,4460,4731
|
|
20240827,103800,8927899645,4480,4470,4480,4465,5641
|
|
20240827,103700,8902671980,4470,4475,4475,4470,748
|
|
20240827,103600,8899326960,4470,4470,4475,4470,2385
|
|
20240827,103500,8888664595,4465,4455,4465,4455,1862
|
|
20240827,103400,8880359255,4455,4450,4460,4450,609
|
|
20240827,103300,8877648540,4450,4465,4465,4450,5225
|
|
20240827,103200,8854371740,4465,4470,4470,4460,2346
|
|
20240827,103100,8843898285,4470,4470,4475,4465,2065
|
|
20240827,103000,8834673700,4470,4470,4475,4465,8095
|
|
20240827,102900,8798481105,4470,4475,4480,4465,5912
|
|
20240827,102800,8772017965,4480,4470,4480,4465,6950
|
|
20240827,102700,8740922085,4470,4450,4475,4450,8839
|
|
20240827,102600,8701433460,4450,4465,4470,4430,19324
|
|
20240827,102500,8615344840,4460,4430,4460,4425,14938
|
|
20240827,102400,8548882485,4430,4435,4435,4425,3663
|
|
20240827,102300,8532655145,4430,4440,4445,4430,8175
|
|
20240827,102200,8496399965,4440,4440,4445,4435,1896
|
|
20240827,102100,8487984235,4440,4445,4450,4430,1729
|
|
20240827,102000,8480315855,4445,4455,4455,4435,4188
|
|
20240827,101900,8461696360,4455,4455,4460,4455,2367
|
|
20240827,101800,8451151010,4455,4450,4455,4450,3474
|
|
20240827,101700,8435676885,4455,4450,4455,4445,8171
|
|
20240827,101600,8399304305,4450,4440,4450,4440,6207
|
|
20240827,101500,8371712645,4440,4440,4440,4425,3141
|
|
20240827,101400,8357784490,4440,4435,4450,4435,2011
|
|
20240827,101300,8348851005,4435,4420,4435,4415,5332
|
|
20240827,101200,8325271495,4420,4420,4420,4415,2578
|
|
20240827,101100,8313878380,4415,4430,4430,4405,7054
|
|
20240827,101000,8282748615,4435,4415,4435,4410,2943
|
|
20240827,100900,8269709885,4410,4440,4440,4410,11635
|
|
20240827,100800,8218281710,4440,4445,4450,4440,7650
|
|
20240827,100700,8184264880,4445,4440,4445,4440,3256
|
|
20240827,100600,8169795600,4440,4430,4445,4430,7274
|
|
20240827,100500,8137499710,4430,4435,4440,4430,3113
|
|
20240827,100400,8123694375,4435,4410,4435,4410,3316
|
|
20240827,100300,8109003625,4410,4425,4425,4410,9251
|
|
20240827,100200,8068156020,4425,4425,4430,4415,4352
|
|
20240827,100100,8048923625,4430,4425,4435,4425,352
|
|
20240827,100000,8047364430,4430,4440,4440,4430,6466
|
|
20240827,095900,8018706125,4440,4440,4445,4440,1187
|
|
20240827,095800,8013435780,4440,4445,4445,4440,3840
|
|
20240827,095700,7996369170,4445,4435,4445,4435,2420
|
|
20240827,095600,7985622155,4435,4435,4445,4430,7353
|
|
20240827,095500,7952978550,4435,4435,4440,4430,7408
|
|
20240827,095400,7920106120,4435,4435,4440,4430,5105
|
|
20240827,095300,7897464295,4430,4425,4435,4425,5415
|
|
20240827,095200,7873458095,4425,4420,4425,4415,2642
|
|
20240827,095100,7861773760,4420,4410,4420,4410,2311
|
|
20240827,095000,7851568440,4405,4410,4415,4405,2825
|
|
20240827,094900,7839117510,4410,4410,4420,4400,28498
|
|
20240827,094800,7713680385,4415,4445,4445,4410,30141
|
|
20240827,094700,7580622650,4445,4440,4445,4440,3224
|
|
20240827,094600,7566301485,4440,4435,4440,4435,4132
|
|
20240827,094500,7547962835,4435,4435,4440,4430,2503
|
|
20240827,094400,7536854740,4435,4430,4435,4420,1650
|
|
20240827,094300,7529544380,4430,4415,4430,4415,5239
|
|
20240827,094200,7506376055,4415,4420,4425,4415,2347
|
|
20240827,094100,7496003650,4420,4425,4435,4415,2181
|
|
20240827,094000,7486365715,4420,4430,4440,4420,2136
|
|
20240827,093900,7476917515,4415,4445,4445,4415,18178
|
|
20240827,093800,7396424160,4445,4445,4450,4440,9225
|
|
20240827,093700,7355416655,4440,4445,4445,4435,13564
|
|
20240827,093600,7295189160,4445,4430,4450,4425,15432
|
|
20240827,093500,7226732580,4425,4430,4435,4425,4840
|
|
20240827,093400,7205294800,4430,4415,4430,4415,614
|
|
20240827,093300,7202576110,4410,4400,4435,4400,23043
|
|
20240827,093200,7100777470,4405,4400,4405,4395,4742
|
|
20240827,093100,7079917110,4395,4405,4405,4395,1685
|
|
20240827,093000,7072507395,4400,4405,4415,4400,7297
|
|
20240827,092900,7040384980,4405,4420,4435,4405,11371
|
|
20240827,092800,6990193780,4420,4430,4430,4400,9453
|
|
20240827,092700,6948453925,4430,4430,4430,4415,13678
|
|
20240827,092600,6887914920,4435,4440,4440,4420,10471
|
|
20240827,092500,6841541100,4440,4410,4440,4410,18384
|
|
20240827,092400,6760202435,4410,4395,4410,4390,4710
|
|
20240827,092300,6739472370,4395,4405,4405,4395,2605
|
|
20240827,092200,6728017050,4395,4415,4420,4390,28335
|
|
20240827,092100,6603166365,4410,4405,4415,4400,18428
|
|
20240827,092000,6521954670,4395,4380,4405,4380,26882
|
|
20240827,091900,6403809055,4380,4360,4385,4360,14060
|
|
20240827,091800,6342367170,4380,4380,4395,4360,15509
|
|
20240827,091700,6274417620,4380,4365,4395,4365,22991
|
|
20240827,091600,6173669710,4375,4370,4375,4350,25519
|
|
20240827,091500,6062296075,4370,4360,4370,4335,58048
|
|
20240827,091400,5809873070,4355,4375,4380,4355,33761
|
|
20240827,091300,5662626550,4370,4370,4385,4355,36773
|
|
20240827,091200,5502030815,4380,4375,4390,4360,79029
|
|
20240827,091100,5156783835,4370,4405,4410,4370,87656
|
|
20240827,091000,4772107020,4400,4365,4400,4365,56971
|
|
20240827,090900,4522369725,4395,4420,4445,4355,165299
|
|
20240827,090800,3794100675,4430,4430,4445,4420,46803
|
|
20240827,090700,3586838075,4430,4455,4460,4430,31552
|
|
20240827,090600,3446717790,4455,4465,4470,4435,35033
|
|
20240827,090500,3290879355,4445,4470,4480,4410,156359
|
|
20240827,090400,2596505055,4475,4505,4510,4460,64626
|
|
20240827,090300,2306925885,4500,4500,4510,4490,22041
|
|
20240827,090200,2207795180,4495,4490,4525,4475,75431
|
|
20240827,090100,1867974505,4490,4550,4550,4435,123958
|
|
20240827,090000,1311962240,4525,4610,4620,4470,287129
|