739 lines
37 KiB
CSV
739 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240828,211600,42850835470,4555,4555,4555,4555,76560
|
|
20240828,211500,42850835470,4555,4555,4555,4555,0
|
|
20240828,211400,42850835470,4555,4555,4555,4555,0
|
|
20240828,211300,42850835470,4555,4555,4555,4555,0
|
|
20240828,211200,42850835470,4555,4555,4555,4555,0
|
|
20240828,211100,42850835470,4555,4555,4555,4555,0
|
|
20240828,211000,42850835470,4555,4555,4555,4555,0
|
|
20240828,210900,42850835470,4555,4555,4555,4555,0
|
|
20240828,210800,42850835470,4555,4555,4555,4555,0
|
|
20240828,210700,42850835470,4555,4555,4555,4555,0
|
|
20240828,210600,42850835470,4555,4555,4555,4555,0
|
|
20240828,210500,42850835470,4555,4555,4555,4555,0
|
|
20240828,210400,42850835470,4555,4555,4555,4555,0
|
|
20240828,210300,42850835470,4555,4555,4555,4555,0
|
|
20240828,210200,42850835470,4555,4555,4555,4555,0
|
|
20240828,210100,42850835470,4555,4555,4555,4555,0
|
|
20240828,210000,42850835470,4555,4555,4555,4555,0
|
|
20240828,205900,42850835470,4555,4555,4555,4555,0
|
|
20240828,205800,42850835470,4555,4555,4555,4555,0
|
|
20240828,205700,42850835470,4555,4555,4555,4555,0
|
|
20240828,205600,42850835470,4555,4555,4555,4555,0
|
|
20240828,205500,42850835470,4555,4555,4555,4555,0
|
|
20240828,205400,42850835470,4555,4555,4555,4555,0
|
|
20240828,205300,42850835470,4555,4555,4555,4555,0
|
|
20240828,205200,42850835470,4555,4555,4555,4555,0
|
|
20240828,205100,42850835470,4555,4555,4555,4555,0
|
|
20240828,205000,42850835470,4555,4555,4555,4555,0
|
|
20240828,204900,42850835470,4555,4555,4555,4555,0
|
|
20240828,204800,42850835470,4555,4555,4555,4555,0
|
|
20240828,204700,42850835470,4555,4555,4555,4555,0
|
|
20240828,204600,42850835470,4555,4555,4555,4555,76560
|
|
20240828,204500,42850835470,4555,4555,4555,4555,0
|
|
20240828,204400,42850835470,4555,4555,4555,4555,0
|
|
20240828,204300,42850835470,4555,4555,4555,4555,0
|
|
20240828,204200,42850835470,4555,4555,4555,4555,0
|
|
20240828,204100,42850835470,4555,4555,4555,4555,0
|
|
20240828,204000,42850835470,4555,4555,4555,4555,0
|
|
20240828,203900,42850835470,4555,4555,4555,4555,0
|
|
20240828,203800,42850835470,4555,4555,4555,4555,0
|
|
20240828,203700,42850835470,4555,4555,4555,4555,0
|
|
20240828,203600,42850835470,4555,4555,4555,4555,0
|
|
20240828,203500,42850835470,4555,4555,4555,4555,0
|
|
20240828,203400,42850835470,4555,4555,4555,4555,0
|
|
20240828,203300,42850835470,4555,4555,4555,4555,0
|
|
20240828,203200,42850835470,4555,4555,4555,4555,0
|
|
20240828,203100,42850835470,4555,4555,4555,4555,0
|
|
20240828,203000,42850835470,4555,4555,4555,4555,0
|
|
20240828,202900,42850835470,4555,4555,4555,4555,0
|
|
20240828,202800,42850835470,4555,4555,4555,4555,0
|
|
20240828,202700,42850835470,4555,4555,4555,4555,0
|
|
20240828,202600,42850835470,4555,4555,4555,4555,0
|
|
20240828,202500,42850835470,4555,4555,4555,4555,0
|
|
20240828,202400,42850835470,4555,4555,4555,4555,0
|
|
20240828,202300,42850835470,4555,4555,4555,4555,0
|
|
20240828,202200,42850835470,4555,4555,4555,4555,0
|
|
20240828,202100,42850835470,4555,4555,4555,4555,0
|
|
20240828,202000,42850835470,4555,4555,4555,4555,0
|
|
20240828,201900,42850835470,4555,4555,4555,4555,0
|
|
20240828,201800,42850835470,4555,4555,4555,4555,0
|
|
20240828,201700,42850835470,4555,4555,4555,4555,0
|
|
20240828,201600,42850835470,4555,4555,4555,4555,76560
|
|
20240828,201500,42850835470,4555,4555,4555,4555,0
|
|
20240828,201400,42850835470,4555,4555,4555,4555,0
|
|
20240828,201300,42850835470,4555,4555,4555,4555,0
|
|
20240828,201200,42850835470,4555,4555,4555,4555,0
|
|
20240828,201100,42850835470,4555,4555,4555,4555,0
|
|
20240828,201000,42850835470,4555,4555,4555,4555,0
|
|
20240828,200900,42850835470,4555,4555,4555,4555,0
|
|
20240828,200800,42850835470,4555,4555,4555,4555,0
|
|
20240828,200700,42850835470,4555,4555,4555,4555,0
|
|
20240828,200600,42850835470,4555,4555,4555,4555,0
|
|
20240828,200500,42850835470,4555,4555,4555,4555,0
|
|
20240828,200400,42850835470,4555,4555,4555,4555,0
|
|
20240828,200300,42850835470,4555,4555,4555,4555,0
|
|
20240828,200200,42850835470,4555,4555,4555,4555,0
|
|
20240828,200100,42850835470,4555,4555,4555,4555,0
|
|
20240828,200000,42850835470,4555,4555,4555,4555,0
|
|
20240828,195900,42850835470,4555,4555,4555,4555,0
|
|
20240828,195800,42850835470,4555,4555,4555,4555,0
|
|
20240828,195700,42850835470,4555,4555,4555,4555,0
|
|
20240828,195600,42850835470,4555,4555,4555,4555,0
|
|
20240828,195500,42850835470,4555,4555,4555,4555,0
|
|
20240828,195400,42850835470,4555,4555,4555,4555,0
|
|
20240828,195300,42850835470,4555,4555,4555,4555,0
|
|
20240828,195200,42850835470,4555,4555,4555,4555,0
|
|
20240828,195100,42850835470,4555,4555,4555,4555,0
|
|
20240828,195000,42850835470,4555,4555,4555,4555,0
|
|
20240828,194900,42850835470,4555,4555,4555,4555,0
|
|
20240828,194800,42850835470,4555,4555,4555,4555,0
|
|
20240828,194700,42850835470,4555,4555,4555,4555,0
|
|
20240828,194600,42850835470,4555,4555,4555,4555,76560
|
|
20240828,194500,42850835470,4555,4555,4555,4555,0
|
|
20240828,194400,42850835470,4555,4555,4555,4555,0
|
|
20240828,194300,42850835470,4555,4555,4555,4555,0
|
|
20240828,194200,42850835470,4555,4555,4555,4555,0
|
|
20240828,194100,42850835470,4555,4555,4555,4555,0
|
|
20240828,194000,42850835470,4555,4555,4555,4555,0
|
|
20240828,193900,42850835470,4555,4555,4555,4555,0
|
|
20240828,193800,42850835470,4555,4555,4555,4555,0
|
|
20240828,193700,42850835470,4555,4555,4555,4555,0
|
|
20240828,193600,42850835470,4555,4555,4555,4555,0
|
|
20240828,193500,42850835470,4555,4555,4555,4555,0
|
|
20240828,193400,42850835470,4555,4555,4555,4555,0
|
|
20240828,193300,42850835470,4555,4555,4555,4555,0
|
|
20240828,193200,42850835470,4555,4555,4555,4555,0
|
|
20240828,193100,42850835470,4555,4555,4555,4555,0
|
|
20240828,193000,42850835470,4555,4555,4555,4555,0
|
|
20240828,192900,42850835470,4555,4555,4555,4555,0
|
|
20240828,192800,42850835470,4555,4555,4555,4555,0
|
|
20240828,192700,42850835470,4555,4555,4555,4555,0
|
|
20240828,192600,42850835470,4555,4555,4555,4555,0
|
|
20240828,192500,42850835470,4555,4555,4555,4555,0
|
|
20240828,192400,42850835470,4555,4555,4555,4555,0
|
|
20240828,192300,42850835470,4555,4555,4555,4555,0
|
|
20240828,192200,42850835470,4555,4555,4555,4555,0
|
|
20240828,192100,42850835470,4555,4555,4555,4555,0
|
|
20240828,192000,42850835470,4555,4555,4555,4555,0
|
|
20240828,191900,42850835470,4555,4555,4555,4555,0
|
|
20240828,191800,42850835470,4555,4555,4555,4555,0
|
|
20240828,191700,42850835470,4555,4555,4555,4555,0
|
|
20240828,191600,42850835470,4555,4555,4555,4555,76560
|
|
20240828,191500,42850835470,4555,4555,4555,4555,0
|
|
20240828,191400,42850835470,4555,4555,4555,4555,0
|
|
20240828,191300,42850835470,4555,4555,4555,4555,0
|
|
20240828,191200,42850835470,4555,4555,4555,4555,0
|
|
20240828,191100,42850835470,4555,4555,4555,4555,0
|
|
20240828,191000,42850835470,4555,4555,4555,4555,0
|
|
20240828,190900,42850835470,4555,4555,4555,4555,0
|
|
20240828,190800,42850835470,4555,4555,4555,4555,0
|
|
20240828,190700,42850835470,4555,4555,4555,4555,0
|
|
20240828,190600,42850835470,4555,4555,4555,4555,0
|
|
20240828,190500,42850835470,4555,4555,4555,4555,0
|
|
20240828,190400,42850835470,4555,4555,4555,4555,0
|
|
20240828,190300,42850835470,4555,4555,4555,4555,0
|
|
20240828,190200,42850835470,4555,4555,4555,4555,0
|
|
20240828,190100,42850835470,4555,4555,4555,4555,0
|
|
20240828,190000,42850835470,4555,4555,4555,4555,0
|
|
20240828,185900,42850835470,4555,4555,4555,4555,0
|
|
20240828,185800,42850835470,4555,4555,4555,4555,0
|
|
20240828,185700,42850835470,4555,4555,4555,4555,0
|
|
20240828,185600,42850835470,4555,4555,4555,4555,0
|
|
20240828,185500,42850835470,4555,4555,4555,4555,0
|
|
20240828,185400,42850835470,4555,4555,4555,4555,0
|
|
20240828,185300,42850835470,4555,4555,4555,4555,0
|
|
20240828,185200,42850835470,4555,4555,4555,4555,0
|
|
20240828,185100,42850835470,4555,4555,4555,4555,0
|
|
20240828,185000,42850835470,4555,4555,4555,4555,0
|
|
20240828,184900,42850835470,4555,4555,4555,4555,0
|
|
20240828,184800,42850835470,4555,4555,4555,4555,0
|
|
20240828,184700,42850835470,4555,4555,4555,4555,0
|
|
20240828,184600,42850835470,4555,4555,4555,4555,76560
|
|
20240828,184500,42850835470,4555,4555,4555,4555,0
|
|
20240828,184400,42850835470,4555,4555,4555,4555,0
|
|
20240828,184300,42850835470,4555,4555,4555,4555,0
|
|
20240828,184200,42850835470,4555,4555,4555,4555,0
|
|
20240828,184100,42850835470,4555,4555,4555,4555,0
|
|
20240828,184000,42850835470,4555,4555,4555,4555,0
|
|
20240828,183900,42850835470,4555,4555,4555,4555,0
|
|
20240828,183800,42850835470,4555,4555,4555,4555,0
|
|
20240828,183700,42850835470,4555,4555,4555,4555,0
|
|
20240828,183600,42850835470,4555,4555,4555,4555,0
|
|
20240828,183500,42850835470,4555,4555,4555,4555,0
|
|
20240828,183400,42850835470,4555,4555,4555,4555,0
|
|
20240828,183300,42850835470,4555,4555,4555,4555,0
|
|
20240828,183200,42850835470,4555,4555,4555,4555,0
|
|
20240828,183100,42850835470,4555,4555,4555,4555,0
|
|
20240828,183000,42850835470,4555,4555,4555,4555,0
|
|
20240828,182900,42850835470,4555,4555,4555,4555,0
|
|
20240828,182800,42850835470,4555,4555,4555,4555,0
|
|
20240828,182700,42850835470,4555,4555,4555,4555,0
|
|
20240828,182600,42850835470,4555,4555,4555,4555,0
|
|
20240828,182500,42850835470,4555,4555,4555,4555,0
|
|
20240828,182400,42850835470,4555,4555,4555,4555,0
|
|
20240828,182300,42850835470,4555,4555,4555,4555,0
|
|
20240828,182200,42850835470,4555,4555,4555,4555,0
|
|
20240828,182100,42850835470,4555,4555,4555,4555,0
|
|
20240828,182000,42850835470,4555,4555,4555,4555,0
|
|
20240828,181900,42850835470,4555,4555,4555,4555,0
|
|
20240828,181800,42850835470,4555,4555,4555,4555,0
|
|
20240828,181700,42850835470,4555,4555,4555,4555,0
|
|
20240828,181600,42850835470,4555,4555,4555,4555,76560
|
|
20240828,181500,42850835470,4555,4555,4555,4555,0
|
|
20240828,181400,42850835470,4555,4555,4555,4555,0
|
|
20240828,181300,42850835470,4555,4555,4555,4555,0
|
|
20240828,181200,42850835470,4555,4555,4555,4555,0
|
|
20240828,181100,42850835470,4555,4555,4555,4555,0
|
|
20240828,181000,42850835470,4555,4555,4555,4555,0
|
|
20240828,180900,42850835470,4555,4555,4555,4555,0
|
|
20240828,180800,42850835470,4555,4555,4555,4555,0
|
|
20240828,180700,42850835470,4555,4555,4555,4555,0
|
|
20240828,180600,42850835470,4555,4555,4555,4555,0
|
|
20240828,180500,42850835470,4555,4555,4555,4555,0
|
|
20240828,180400,42850835470,4555,4555,4555,4555,0
|
|
20240828,180300,42850835470,4555,4555,4555,4555,0
|
|
20240828,180200,42850835470,4555,4555,4555,4555,0
|
|
20240828,180100,42850835470,4555,4555,4555,4555,0
|
|
20240828,180000,42850835470,4555,4555,4555,4555,0
|
|
20240828,175900,42850835470,4555,4555,4555,4555,0
|
|
20240828,175800,42850835470,4555,4555,4555,4555,0
|
|
20240828,175700,42850835470,4555,4555,4555,4555,0
|
|
20240828,175600,42850835470,4555,4555,4555,4555,0
|
|
20240828,175500,42850835470,4555,4555,4555,4555,0
|
|
20240828,175400,42850835470,4555,4555,4555,4555,0
|
|
20240828,175300,42850835470,4555,4555,4555,4555,0
|
|
20240828,175200,42850835470,4555,4555,4555,4555,0
|
|
20240828,175100,42850835470,4555,4555,4555,4555,0
|
|
20240828,175000,42850835470,4555,4555,4555,4555,0
|
|
20240828,174900,42850835470,4555,4555,4555,4555,0
|
|
20240828,174800,42850835470,4555,4555,4555,4555,0
|
|
20240828,174700,42850835470,4555,4555,4555,4555,0
|
|
20240828,174600,42850835470,4555,4555,4555,4555,76560
|
|
20240828,174500,42850835470,4555,4555,4555,4555,0
|
|
20240828,174400,42850835470,4555,4555,4555,4555,0
|
|
20240828,174300,42850835470,4555,4555,4555,4555,0
|
|
20240828,174200,42850835470,4555,4555,4555,4555,0
|
|
20240828,174100,42850835470,4555,4555,4555,4555,0
|
|
20240828,174000,42850835470,4555,4555,4555,4555,0
|
|
20240828,173900,42850835470,4555,4555,4555,4555,0
|
|
20240828,173800,42850835470,4555,4555,4555,4555,0
|
|
20240828,173700,42850835470,4555,4555,4555,4555,0
|
|
20240828,173600,42850835470,4555,4555,4555,4555,0
|
|
20240828,173500,42850835470,4555,4555,4555,4555,0
|
|
20240828,173400,42850835470,4555,4555,4555,4555,0
|
|
20240828,173300,42850835470,4555,4555,4555,4555,0
|
|
20240828,173200,42850835470,4555,4555,4555,4555,0
|
|
20240828,173100,42850835470,4555,4555,4555,4555,0
|
|
20240828,173000,42850835470,4555,4555,4555,4555,0
|
|
20240828,172900,42850835470,4555,4555,4555,4555,0
|
|
20240828,172800,42850835470,4555,4555,4555,4555,0
|
|
20240828,172700,42850835470,4555,4555,4555,4555,0
|
|
20240828,172600,42850835470,4555,4555,4555,4555,0
|
|
20240828,172500,42850835470,4555,4555,4555,4555,0
|
|
20240828,172400,42850835470,4555,4555,4555,4555,0
|
|
20240828,172300,42850835470,4555,4555,4555,4555,0
|
|
20240828,172200,42850835470,4555,4555,4555,4555,0
|
|
20240828,172100,42850835470,4555,4555,4555,4555,0
|
|
20240828,172000,42850835470,4555,4555,4555,4555,0
|
|
20240828,171900,42850835470,4555,4555,4555,4555,0
|
|
20240828,171800,42850835470,4555,4555,4555,4555,0
|
|
20240828,171700,42850835470,4555,4555,4555,4555,0
|
|
20240828,171600,42850835470,4555,4555,4555,4555,76560
|
|
20240828,171500,42850835470,4555,4555,4555,4555,0
|
|
20240828,171400,42850835470,4555,4555,4555,4555,0
|
|
20240828,171300,42850835470,4555,4555,4555,4555,0
|
|
20240828,171200,42850835470,4555,4555,4555,4555,0
|
|
20240828,171100,42850835470,4555,4555,4555,4555,0
|
|
20240828,171000,42850835470,4555,4555,4555,4555,0
|
|
20240828,170900,42850835470,4555,4555,4555,4555,0
|
|
20240828,170800,42850835470,4555,4555,4555,4555,0
|
|
20240828,170700,42850835470,4555,4555,4555,4555,0
|
|
20240828,170600,42850835470,4555,4555,4555,4555,0
|
|
20240828,170500,42850835470,4555,4555,4555,4555,0
|
|
20240828,170400,42850835470,4555,4555,4555,4555,0
|
|
20240828,170300,42850835470,4555,4555,4555,4555,0
|
|
20240828,170200,42850835470,4555,4555,4555,4555,0
|
|
20240828,170100,42850835470,4555,4555,4555,4555,0
|
|
20240828,170000,42850835470,4555,4555,4555,4555,0
|
|
20240828,165900,42850835470,4555,4555,4555,4555,0
|
|
20240828,165800,42850835470,4555,4555,4555,4555,0
|
|
20240828,165700,42850835470,4555,4555,4555,4555,0
|
|
20240828,165600,42850835470,4555,4555,4555,4555,0
|
|
20240828,165500,42850835470,4555,4555,4555,4555,0
|
|
20240828,165400,42850835470,4555,4555,4555,4555,0
|
|
20240828,165300,42850835470,4555,4555,4555,4555,0
|
|
20240828,165200,42850835470,4555,4555,4555,4555,0
|
|
20240828,165100,42850835470,4555,4555,4555,4555,0
|
|
20240828,165000,42850835470,4555,4555,4555,4555,0
|
|
20240828,164900,42850835470,4555,4555,4555,4555,0
|
|
20240828,164800,42850835470,4555,4555,4555,4555,0
|
|
20240828,164700,42850835470,4555,4555,4555,4555,0
|
|
20240828,164600,42850835470,4555,4555,4555,4555,76560
|
|
20240828,164500,42850835470,4555,4555,4555,4555,0
|
|
20240828,164400,42850835470,4555,4555,4555,4555,0
|
|
20240828,164300,42850835470,4555,4555,4555,4555,0
|
|
20240828,164200,42850835470,4555,4555,4555,4555,0
|
|
20240828,164100,42850835470,4555,4555,4555,4555,0
|
|
20240828,164000,42850835470,4555,4555,4555,4555,0
|
|
20240828,163900,42850835470,4555,4555,4555,4555,0
|
|
20240828,163800,42850835470,4555,4555,4555,4555,0
|
|
20240828,163700,42850835470,4555,4555,4555,4555,0
|
|
20240828,163600,42850835470,4555,4555,4555,4555,0
|
|
20240828,163500,42850835470,4555,4555,4555,4555,0
|
|
20240828,163400,42850835470,4555,4555,4555,4555,0
|
|
20240828,163300,42850835470,4555,4555,4555,4555,0
|
|
20240828,163200,42850835470,4555,4555,4555,4555,0
|
|
20240828,163100,42850835470,4555,4555,4555,4555,0
|
|
20240828,163000,42850835470,4555,4555,4555,4555,0
|
|
20240828,162900,42850835470,4555,4555,4555,4555,0
|
|
20240828,162800,42850835470,4555,4555,4555,4555,0
|
|
20240828,162700,42850835470,4555,4555,4555,4555,0
|
|
20240828,162600,42850835470,4555,4555,4555,4555,0
|
|
20240828,162500,42850835470,4555,4555,4555,4555,0
|
|
20240828,162400,42850835470,4555,4555,4555,4555,0
|
|
20240828,162300,42850835470,4555,4555,4555,4555,0
|
|
20240828,162200,42850835470,4555,4555,4555,4555,0
|
|
20240828,162100,42850835470,4555,4555,4555,4555,0
|
|
20240828,162000,42850835470,4555,4555,4555,4555,0
|
|
20240828,161900,42850835470,4555,4555,4555,4555,0
|
|
20240828,161800,42850835470,4555,4555,4555,4555,0
|
|
20240828,161700,42850835470,4555,4555,4555,4555,0
|
|
20240828,161600,42850835470,4555,4555,4555,4555,76560
|
|
20240828,161500,42850835470,4555,4555,4555,4555,0
|
|
20240828,161400,42850835470,4555,4555,4555,4555,0
|
|
20240828,161300,42850835470,4555,4555,4555,4555,0
|
|
20240828,161200,42850835470,4555,4555,4555,4555,0
|
|
20240828,161100,42850835470,4555,4555,4555,4555,0
|
|
20240828,161000,42850835470,4555,4555,4555,4555,0
|
|
20240828,160900,42850835470,4555,4555,4555,4555,0
|
|
20240828,160800,42850835470,4555,4555,4555,4555,0
|
|
20240828,160700,42850835470,4555,4555,4555,4555,0
|
|
20240828,160600,42850835470,4555,4555,4555,4555,0
|
|
20240828,160500,42850835470,4555,4555,4555,4555,0
|
|
20240828,160400,42850835470,4555,4555,4555,4555,0
|
|
20240828,160300,42850835470,4555,4555,4555,4555,0
|
|
20240828,160200,42850835470,4555,4555,4555,4555,0
|
|
20240828,160100,42850835470,4555,4555,4555,4555,0
|
|
20240828,160000,42850835470,4555,4555,4555,4555,0
|
|
20240828,155900,42850835470,4555,4555,4555,4555,0
|
|
20240828,155800,42850835470,4555,4555,4555,4555,0
|
|
20240828,155700,42850835470,4555,4555,4555,4555,0
|
|
20240828,155600,42850835470,4555,4555,4555,4555,0
|
|
20240828,155500,42850835470,4555,4555,4555,4555,0
|
|
20240828,155400,42850835470,4555,4555,4555,4555,0
|
|
20240828,155300,42850835470,4555,4555,4555,4555,0
|
|
20240828,155200,42850835470,4555,4555,4555,4555,0
|
|
20240828,155100,42850835470,4555,4555,4555,4555,0
|
|
20240828,155000,42850835470,4555,4555,4555,4555,0
|
|
20240828,154900,42850835470,4555,4555,4555,4555,0
|
|
20240828,154800,42850835470,4555,4555,4555,4555,0
|
|
20240828,154700,42850835470,4555,4555,4555,4555,0
|
|
20240828,154600,42850835470,4555,4555,4555,4555,76560
|
|
20240828,154500,42850835470,4555,4555,4555,4555,0
|
|
20240828,154400,42850835470,4555,4555,4555,4555,0
|
|
20240828,154300,42850835470,4555,4555,4555,4555,0
|
|
20240828,154200,42850835470,4555,4555,4555,4555,0
|
|
20240828,154100,42850835470,4555,4555,4555,4555,0
|
|
20240828,154000,42850835470,4555,4555,4555,4555,0
|
|
20240828,153900,42850835470,4555,4555,4555,4555,0
|
|
20240828,153800,42850835470,4555,4555,4555,4555,0
|
|
20240828,153700,42850835470,4555,4555,4555,4555,0
|
|
20240828,153600,42850835470,4555,4555,4555,4555,0
|
|
20240828,153500,42850835470,4555,4555,4555,4555,0
|
|
20240828,153400,42850835470,4555,4555,4555,4555,0
|
|
20240828,153300,42850835470,4555,4555,4555,4555,0
|
|
20240828,153200,42850835470,4555,4555,4555,4555,0
|
|
20240828,153100,42850835470,4555,4555,4555,4555,0
|
|
20240828,153000,42850835470,4555,4555,4555,4555,76560
|
|
20240828,152900,42502104670,4515,4515,4515,4515,0
|
|
20240828,152800,42502104670,4515,4515,4515,4515,0
|
|
20240828,152700,42502104670,4515,4515,4515,4515,0
|
|
20240828,152600,42502104670,4515,4515,4515,4515,0
|
|
20240828,152500,42502104670,4515,4515,4515,4515,0
|
|
20240828,152400,42502104670,4515,4515,4515,4515,0
|
|
20240828,152300,42502104670,4515,4515,4515,4515,0
|
|
20240828,152200,42502104670,4515,4515,4515,4515,0
|
|
20240828,152100,42502104670,4515,4515,4515,4515,0
|
|
20240828,152000,42502104670,4515,4515,4515,4515,0
|
|
20240828,151900,42502104670,4515,4510,4515,4480,62610
|
|
20240828,151800,42220347785,4510,4515,4520,4510,27259
|
|
20240828,151700,42097335825,4515,4525,4525,4515,36576
|
|
20240828,151600,41932137555,4525,4535,4535,4520,11825
|
|
20240828,151500,41878631815,4535,4525,4535,4520,5753
|
|
20240828,151400,41852600305,4525,4530,4530,4525,6175
|
|
20240828,151300,41824655485,4540,4540,4540,4520,9964
|
|
20240828,151200,41779543585,4540,4545,4545,4535,4050
|
|
20240828,151100,41761157320,4540,4540,4545,4540,3555
|
|
20240828,151000,41745010445,4545,4535,4545,4535,2708
|
|
20240828,150900,41732721595,4545,4535,4545,4535,2672
|
|
20240828,150800,41720592165,4535,4525,4535,4520,3528
|
|
20240828,150700,41704620330,4520,4530,4530,4515,12865
|
|
20240828,150600,41646466705,4520,4525,4530,4515,12835
|
|
20240828,150500,41588451265,4530,4530,4540,4525,15706
|
|
20240828,150400,41517300550,4530,4530,4540,4525,5571
|
|
20240828,150300,41492061370,4540,4545,4545,4530,11211
|
|
20240828,150200,41441205945,4540,4550,4550,4540,7666
|
|
20240828,150100,41406395205,4545,4550,4550,4545,5133
|
|
20240828,150000,41383063980,4550,4555,4555,4550,4293
|
|
20240828,145900,41363525485,4555,4550,4555,4545,9600
|
|
20240828,145800,41319856485,4550,4545,4555,4545,2377
|
|
20240828,145700,41309041290,4550,4555,4555,4545,1988
|
|
20240828,145600,41299999665,4545,4560,4560,4545,11372
|
|
20240828,145500,41248242375,4560,4560,4565,4550,10407
|
|
20240828,145400,41200837360,4565,4570,4575,4560,10593
|
|
20240828,145300,41152487830,4575,4575,4575,4570,1725
|
|
20240828,145200,41144600025,4570,4570,4575,4565,3976
|
|
20240828,145100,41126435410,4570,4570,4570,4565,975
|
|
20240828,145000,41121979675,4570,4565,4570,4560,1245
|
|
20240828,144900,41116294005,4560,4575,4575,4560,5670
|
|
20240828,144800,41090391880,4575,4570,4575,4570,1002
|
|
20240828,144700,41085812045,4570,4570,4575,4565,2927
|
|
20240828,144600,41072438460,4575,4570,4575,4570,1556
|
|
20240828,144500,41065325475,4570,4570,4570,4565,4446
|
|
20240828,144400,41045012130,4565,4565,4570,4565,2372
|
|
20240828,144300,41034183595,4565,4570,4570,4560,1787
|
|
20240828,144200,41026023620,4570,4565,4570,4555,2676
|
|
20240828,144100,41013816155,4550,4565,4565,4550,3356
|
|
20240828,144000,40998521985,4565,4565,4570,4555,5765
|
|
20240828,143900,40972228545,4570,4570,4575,4570,2475
|
|
20240828,143800,40960917445,4575,4565,4575,4565,4426
|
|
20240828,143700,40940688900,4565,4560,4570,4560,3650
|
|
20240828,143600,40924032610,4565,4565,4565,4560,2370
|
|
20240828,143500,40913222085,4565,4555,4570,4550,3192
|
|
20240828,143400,40898684645,4555,4565,4565,4555,6042
|
|
20240828,143300,40871134325,4565,4570,4575,4565,2245
|
|
20240828,143200,40860874395,4570,4565,4570,4560,949
|
|
20240828,143100,40856543255,4565,4570,4570,4565,1723
|
|
20240828,143000,40848675220,4570,4575,4575,4570,2422
|
|
20240828,142900,40837605500,4575,4570,4575,4565,1493
|
|
20240828,142800,40830779855,4570,4575,4580,4570,1313
|
|
20240828,142700,40824775915,4580,4580,4580,4570,4229
|
|
20240828,142600,40805417275,4580,4575,4585,4560,11197
|
|
20240828,142500,40754203840,4575,4545,4590,4540,20902
|
|
20240828,142400,40658621705,4535,4545,4545,4535,3764
|
|
20240828,142300,40641533900,4545,4545,4550,4540,4093
|
|
20240828,142200,40622946495,4540,4545,4555,4540,2475
|
|
20240828,142100,40611695425,4550,4545,4550,4545,970
|
|
20240828,142000,40607286745,4545,4545,4545,4540,2780
|
|
20240828,141900,40594656695,4545,4545,4550,4540,4877
|
|
20240828,141800,40572512895,4540,4545,4545,4540,1164
|
|
20240828,141700,40567226735,4550,4540,4550,4540,221
|
|
20240828,141600,40566222280,4550,4545,4550,4540,1324
|
|
20240828,141500,40560204440,4550,4545,4550,4545,1422
|
|
20240828,141400,40553740430,4550,4540,4550,4535,988
|
|
20240828,141300,40549254555,4540,4545,4550,4540,4583
|
|
20240828,141200,40528445630,4545,4550,4550,4545,1768
|
|
20240828,141100,40520404715,4550,4550,4555,4545,1999
|
|
20240828,141000,40511309500,4550,4550,4560,4545,483
|
|
20240828,140900,40509111800,4545,4540,4555,4540,202
|
|
20240828,140800,40508193385,4540,4545,4560,4540,4430
|
|
20240828,140700,40488054480,4545,4550,4555,4545,3297
|
|
20240828,140600,40473059910,4550,4560,4560,4550,5172
|
|
20240828,140500,40449518955,4560,4555,4565,4555,2571
|
|
20240828,140400,40437795410,4555,4560,4560,4555,2287
|
|
20240828,140300,40427374235,4555,4580,4580,4555,8510
|
|
20240828,140200,40388486430,4555,4555,4580,4540,6979
|
|
20240828,140100,40356617270,4555,4535,4555,4535,16054
|
|
20240828,140000,40283708675,4535,4540,4545,4535,785
|
|
20240828,135900,40280145100,4545,4530,4545,4530,1604
|
|
20240828,135800,40272863070,4545,4535,4545,4520,23407
|
|
20240828,135700,40166970850,4530,4535,4535,4530,9102
|
|
20240828,135600,40125723685,4535,4550,4550,4530,15259
|
|
20240828,135500,40056511830,4550,4550,4555,4545,1452
|
|
20240828,135400,40049907825,4550,4555,4555,4550,2113
|
|
20240828,135300,40040292265,4555,4550,4555,4550,2722
|
|
20240828,135200,40027895800,4550,4545,4550,4540,851
|
|
20240828,135100,40024026330,4545,4540,4550,4535,3161
|
|
20240828,135000,40009666740,4535,4540,4540,4535,2893
|
|
20240828,134900,39996535280,4540,4540,4550,4535,6029
|
|
20240828,134800,39969160650,4540,4550,4550,4540,5193
|
|
20240828,134700,39945581860,4545,4550,4555,4540,5384
|
|
20240828,134600,39921107270,4555,4565,4565,4555,8634
|
|
20240828,134500,39881752430,4565,4570,4570,4560,4476
|
|
20240828,134400,39861331910,4565,4565,4575,4560,8073
|
|
20240828,134300,39824458750,4565,4560,4565,4555,7538
|
|
20240828,134200,39790077155,4555,4565,4565,4550,3439
|
|
20240828,134100,39774402245,4560,4545,4560,4540,7592
|
|
20240828,134000,39739851990,4540,4535,4545,4535,5980
|
|
20240828,133900,39712720800,4535,4545,4545,4535,8889
|
|
20240828,133800,39672377375,4545,4540,4545,4540,3087
|
|
20240828,133700,39658355105,4540,4535,4545,4530,10201
|
|
20240828,133600,39612071820,4540,4540,4545,4530,6666
|
|
20240828,133500,39581848130,4540,4530,4540,4525,14426
|
|
20240828,133400,39516478600,4525,4530,4530,4520,10111
|
|
20240828,133300,39470708400,4525,4540,4545,4520,12884
|
|
20240828,133200,39412351535,4535,4540,4550,4515,41522
|
|
20240828,133100,39224443845,4545,4560,4560,4540,57945
|
|
20240828,133000,38960901460,4555,4570,4575,4555,18646
|
|
20240828,132900,38875806190,4570,4570,4580,4565,12372
|
|
20240828,132800,38819273930,4570,4555,4585,4550,12410
|
|
20240828,132700,38762659850,4555,4560,4570,4550,17063
|
|
20240828,132600,38684895070,4560,4575,4580,4550,26995
|
|
20240828,132500,38561771955,4575,4570,4580,4555,58565
|
|
20240828,132400,38294588440,4570,4575,4580,4570,40300
|
|
20240828,132300,38110298810,4580,4595,4600,4575,44557
|
|
20240828,132200,37906007360,4600,4605,4605,4595,14548
|
|
20240828,132100,37839104940,4600,4595,4605,4585,45822
|
|
20240828,132000,37628747940,4595,4605,4605,4580,76798
|
|
20240828,131900,37276179100,4610,4625,4645,4600,90832
|
|
20240828,131800,36857159770,4620,4665,4690,4615,88147
|
|
20240828,131700,36446973395,4670,4710,4710,4655,81731
|
|
20240828,131600,36065170970,4700,4700,4720,4685,47836
|
|
20240828,131500,35839846500,4700,4680,4720,4680,55148
|
|
20240828,131400,35580680910,4685,4715,4715,4655,175025
|
|
20240828,131300,34760049085,4715,4735,4745,4705,103681
|
|
20240828,131200,34269803700,4735,4700,4750,4690,227371
|
|
20240828,131100,33193541880,4690,4720,4745,4685,262417
|
|
20240828,131000,31953387330,4725,4610,4730,4610,280844
|
|
20240828,130900,30635546335,4625,4610,4625,4605,4690
|
|
20240828,130800,30613911165,4610,4615,4620,4610,1869
|
|
20240828,130700,30605294040,4615,4615,4615,4610,4880
|
|
20240828,130600,30582785690,4615,4620,4620,4615,1103
|
|
20240828,130500,30577691485,4620,4620,4625,4615,7806
|
|
20240828,130400,30541637020,4620,4620,4625,4615,3557
|
|
20240828,130300,30525203720,4620,4625,4625,4615,3995
|
|
20240828,130200,30506749965,4620,4625,4630,4620,3233
|
|
20240828,130100,30491805220,4625,4630,4630,4625,3038
|
|
20240828,130000,30477742460,4630,4635,4635,4630,4763
|
|
20240828,125900,30455689070,4635,4635,4640,4630,7501
|
|
20240828,125800,30420921310,4635,4630,4635,4625,1572
|
|
20240828,125700,30413642240,4625,4635,4635,4620,6512
|
|
20240828,125600,30383539955,4635,4615,4635,4615,3961
|
|
20240828,125500,30365219710,4615,4600,4635,4590,9249
|
|
20240828,125400,30322648645,4600,4605,4605,4595,5622
|
|
20240828,125300,30296800960,4600,4605,4605,4595,9361
|
|
20240828,125200,30253736960,4610,4615,4620,4605,11006
|
|
20240828,125100,30203028095,4615,4610,4620,4605,4924
|
|
20240828,125000,30180318975,4610,4625,4625,4610,12445
|
|
20240828,124900,30122867165,4620,4635,4640,4620,6910
|
|
20240828,124800,30090869300,4640,4630,4645,4630,12236
|
|
20240828,124700,30034107160,4630,4630,4640,4625,3904
|
|
20240828,124600,30016031685,4630,4640,4640,4625,6134
|
|
20240828,124500,29987621310,4635,4630,4640,4625,10367
|
|
20240828,124400,29939576015,4630,4615,4635,4615,7843
|
|
20240828,124300,29903260405,4615,4625,4630,4610,5240
|
|
20240828,124200,29879051930,4625,4635,4635,4615,28809
|
|
20240828,124100,29745723730,4625,4605,4640,4605,18592
|
|
20240828,124000,29659729495,4610,4600,4615,4600,3311
|
|
20240828,123900,29644492585,4600,4605,4605,4595,10305
|
|
20240828,123800,29597098490,4605,4630,4630,4605,8134
|
|
20240828,123700,29559582455,4625,4615,4630,4610,9614
|
|
20240828,123600,29515168910,4620,4635,4635,4620,9051
|
|
20240828,123500,29473309605,4635,4635,4640,4630,8487
|
|
20240828,123400,29433964505,4640,4640,4650,4635,51271
|
|
20240828,123300,29195943745,4640,4625,4640,4620,20943
|
|
20240828,123200,29098996400,4620,4600,4625,4600,13570
|
|
20240828,123100,29036367950,4600,4600,4610,4600,3218
|
|
20240828,123000,29021560625,4600,4590,4600,4585,2745
|
|
20240828,122900,29008956535,4590,4595,4595,4585,12451
|
|
20240828,122800,28951838660,4590,4600,4605,4590,6060
|
|
20240828,122700,28923985175,4600,4605,4605,4600,4130
|
|
20240828,122600,28904974685,4610,4600,4615,4600,2541
|
|
20240828,122500,28893274025,4605,4600,4605,4590,3689
|
|
20240828,122400,28876319345,4590,4610,4610,4590,5225
|
|
20240828,122300,28852305745,4605,4585,4615,4585,5073
|
|
20240828,122200,28828987420,4585,4590,4590,4585,15492
|
|
20240828,122100,28757930845,4590,4605,4605,4590,11237
|
|
20240828,122000,28706312180,4605,4605,4605,4595,6446
|
|
20240828,121900,28676668610,4605,4600,4620,4600,4423
|
|
20240828,121800,28656288950,4600,4605,4605,4600,15209
|
|
20240828,121700,28586324060,4600,4620,4630,4600,20590
|
|
20240828,121600,28491398650,4630,4635,4640,4620,7861
|
|
20240828,121500,28454997650,4635,4620,4635,4610,6085
|
|
20240828,121400,28426854000,4615,4625,4625,4615,10295
|
|
20240828,121300,28379290750,4625,4620,4625,4610,10223
|
|
20240828,121200,28332138225,4620,4635,4640,4610,22871
|
|
20240828,121100,28226424245,4635,4620,4635,4615,19814
|
|
20240828,121000,28134742975,4625,4635,4645,4610,42980
|
|
20240828,120900,27936066470,4635,4655,4660,4635,44108
|
|
20240828,120800,27731238370,4660,4670,4680,4645,89983
|
|
20240828,120700,27311369045,4670,4660,4680,4645,99114
|
|
20240828,120600,26849124665,4650,4640,4680,4625,173745
|
|
20240828,120500,26039400740,4640,4630,4640,4615,43658
|
|
20240828,120400,25837162050,4620,4605,4630,4600,22430
|
|
20240828,120300,25733680895,4605,4585,4605,4580,10039
|
|
20240828,120200,25687549790,4585,4575,4585,4570,1373
|
|
20240828,120100,25681265290,4570,4585,4585,4570,2896
|
|
20240828,120000,25668024375,4585,4575,4590,4570,8175
|
|
20240828,115900,25630584910,4570,4570,4575,4570,552
|
|
20240828,115800,25628060925,4570,4560,4570,4560,1439
|
|
20240828,115700,25621495010,4560,4565,4570,4560,3434
|
|
20240828,115600,25605818025,4560,4565,4570,4555,11383
|
|
20240828,115500,25553909860,4565,4575,4575,4565,3978
|
|
20240828,115400,25535745125,4580,4575,4580,4565,1729
|
|
20240828,115300,25527831135,4560,4580,4580,4560,10595
|
|
20240828,115200,25479372700,4580,4575,4585,4575,2013
|
|
20240828,115100,25470155575,4585,4560,4585,4555,4736
|
|
20240828,115000,25448523930,4555,4565,4570,4555,25196
|
|
20240828,114900,25333663780,4565,4575,4575,4565,14115
|
|
20240828,114800,25269168550,4575,4580,4585,4570,23163
|
|
20240828,114700,25163194360,4585,4595,4595,4585,8604
|
|
20240828,114600,25123722570,4595,4595,4595,4590,4280
|
|
20240828,114500,25104070240,4595,4585,4595,4585,12064
|
|
20240828,114400,25048727130,4585,4580,4600,4580,8577
|
|
20240828,114300,25009402920,4585,4580,4590,4580,11513
|
|
20240828,114200,24956659010,4580,4605,4605,4580,16138
|
|
20240828,114100,24882596700,4610,4615,4615,4605,5168
|
|
20240828,114000,24858780090,4615,4620,4625,4610,2670
|
|
20240828,113900,24846447510,4620,4625,4625,4605,5361
|
|
20240828,113800,24821684125,4620,4605,4625,4605,7054
|
|
20240828,113700,24789128910,4605,4615,4615,4600,4980
|
|
20240828,113600,24766206630,4605,4620,4625,4600,6170
|
|
20240828,113500,24737762455,4600,4625,4625,4590,14347
|
|
20240828,113400,24671636650,4625,4590,4635,4585,18323
|
|
20240828,113300,24587232630,4595,4600,4605,4585,10119
|
|
20240828,113200,24540750535,4600,4605,4610,4590,12726
|
|
20240828,113100,24482222225,4605,4610,4615,4605,3232
|
|
20240828,113000,24467326100,4610,4595,4610,4595,3648
|
|
20240828,112900,24450546465,4600,4600,4610,4595,5048
|
|
20240828,112800,24427320480,4600,4620,4620,4600,8828
|
|
20240828,112700,24386617225,4620,4600,4630,4595,15650
|
|
20240828,112600,24314404775,4600,4585,4600,4580,9378
|
|
20240828,112500,24271404120,4585,4590,4600,4575,16231
|
|
20240828,112400,24197055100,4590,4610,4615,4580,31184
|
|
20240828,112300,24053922385,4605,4600,4615,4590,21671
|
|
20240828,112200,23954223405,4600,4610,4620,4600,28321
|
|
20240828,112100,23823780125,4610,4630,4640,4610,39155
|
|
20240828,112000,23642739885,4625,4630,4650,4620,31516
|
|
20240828,111900,23496612190,4625,4625,4640,4620,26103
|
|
20240828,111800,23375762435,4635,4645,4680,4610,108729
|
|
20240828,111700,22870010635,4650,4605,4650,4605,30177
|
|
20240828,111600,22730304855,4600,4620,4625,4590,50427
|
|
20240828,111500,22498009545,4620,4635,4690,4600,231389
|
|
20240828,111400,21421592805,4635,4615,4645,4580,52540
|
|
20240828,111300,21179124110,4615,4550,4620,4550,113810
|
|
20240828,111200,20655712480,4560,4570,4570,4545,23840
|
|
20240828,111100,20547075390,4565,4570,4570,4555,11850
|
|
20240828,111000,20492994880,4570,4565,4585,4555,25865
|
|
20240828,110900,20374777725,4565,4545,4575,4535,26476
|
|
20240828,110800,20254124635,4540,4550,4575,4540,86609
|
|
20240828,110700,19859995115,4550,4590,4590,4550,121438
|
|
20240828,110600,19305777445,4580,4575,4615,4575,39713
|
|
20240828,110500,19123261935,4575,4615,4630,4575,88551
|
|
20240828,110400,18716124040,4615,4660,4660,4590,96219
|
|
20240828,110300,18271842630,4660,4630,4660,4625,76098
|
|
20240828,110200,17918520090,4630,4635,4665,4620,110135
|
|
20240828,110100,17407532880,4630,4660,4680,4630,191628
|
|
20240828,110000,16515018570,4665,4625,4665,4605,332639
|
|
20240828,105900,14969415900,4625,4585,4630,4585,164069
|
|
20240828,105800,14212526145,4590,4585,4615,4580,156836
|
|
20240828,105700,13490881610,4580,4615,4630,4560,265012
|
|
20240828,105600,12273072475,4615,4530,4650,4530,446571
|
|
20240828,105500,10212971830,4530,4495,4535,4495,24070
|
|
20240828,105400,10104179660,4495,4505,4510,4495,2490
|
|
20240828,105300,10092978345,4500,4505,4505,4495,1314
|
|
20240828,105200,10087066090,4495,4495,4495,4490,1334
|
|
20240828,105100,10081071810,4495,4500,4500,4495,666
|
|
20240828,105000,10078076425,4505,4520,4535,4505,9965
|
|
20240828,104900,10033040335,4530,4495,4530,4495,26934
|
|
20240828,104800,9911341625,4490,4495,4495,4485,785
|
|
20240828,104700,9907817750,4500,4485,4500,4485,1514
|
|
20240828,104600,9901016850,4485,4490,4500,4485,1793
|
|
20240828,104500,9892959920,4495,4480,4495,4480,1269
|
|
20240828,104400,9887260870,4480,4470,4480,4470,4474
|
|
20240828,104300,9867247590,4465,4480,4495,4465,13614
|
|
20240828,104200,9806353705,4480,4475,4485,4470,3454
|
|
20240828,104100,9790892650,4480,4470,4480,4470,2304
|
|
20240828,104000,9780578550,4470,4460,4470,4460,192
|
|
20240828,103900,9779721655,4450,4475,4475,4450,14120
|
|
20240828,103800,9716826045,4475,4475,4495,4470,3901
|
|
20240828,103700,9699365315,4470,4460,4495,4460,11791
|
|
20240828,103600,9646417175,4460,4460,4470,4455,2016
|
|
20240828,103500,9637427285,4455,4470,4470,4455,11155
|
|
20240828,103400,9587644930,4475,4475,4475,4475,1401
|
|
20240828,103300,9581375455,4475,4485,4485,4475,6645
|
|
20240828,103200,9551626775,4485,4490,4490,4485,1538
|
|
20240828,103100,9544728295,4485,4485,4485,4485,364
|
|
20240828,103000,9543095755,4490,4485,4490,4485,86
|
|
20240828,102900,9542709785,4485,4490,4490,4485,1134
|
|
20240828,102800,9537618515,4485,4485,4490,4485,531
|
|
20240828,102700,9535236975,4485,4490,4490,4485,676
|
|
20240828,102600,9532203895,4495,4495,4500,4495,1000
|
|
20240828,102500,9527706995,4495,4485,4500,4485,2144
|
|
20240828,102400,9518071760,4485,4490,4490,4485,480
|
|
20240828,102300,9515917170,4485,4490,4490,4485,420
|
|
20240828,102200,9514031970,4490,4490,4490,4485,891
|
|
20240828,102100,9510031385,4490,4490,4490,4490,144
|
|
20240828,102000,9509384825,4490,4485,4490,4485,2280
|
|
20240828,101900,9499149630,4485,4485,4485,4485,3604
|
|
20240828,101800,9482985690,4485,4490,4495,4480,2723
|
|
20240828,101700,9470770955,4490,4495,4500,4490,574
|
|
20240828,101600,9468192585,4500,4500,4500,4495,1453
|
|
20240828,101500,9461655825,4500,4495,4505,4495,2675
|
|
20240828,101400,9449619705,4495,4485,4495,4485,3381
|
|
20240828,101300,9434430110,4485,4485,4485,4480,756
|
|
20240828,101200,9431039955,4485,4490,4495,4485,1244
|
|
20240828,101100,9425457115,4485,4490,4490,4485,71
|
|
20240828,101000,9425138580,4490,4480,4490,4480,807
|
|
20240828,100900,9421522785,4485,4490,4490,4485,550
|
|
20240828,100800,9419055520,4490,4480,4490,4475,1206
|
|
20240828,100700,9413655835,4475,4480,4490,4475,7098
|
|
20240828,100600,9381839785,4500,4495,4500,4480,664
|
|
20240828,100500,9378856240,4505,4480,4505,4475,4561
|
|
20240828,100400,9358403000,4480,4500,4500,4480,1619
|
|
20240828,100300,9351137410,4490,4500,4500,4485,9322
|
|
20240828,100200,9309227970,4500,4500,4500,4500,527
|
|
20240828,100100,9306856470,4500,4500,4500,4495,748
|
|
20240828,100000,9303491950,4500,4500,4505,4495,7915
|
|
20240828,095900,9267881540,4495,4495,4500,4490,279
|
|
20240828,095800,9266627985,4500,4480,4505,4475,7526
|
|
20240828,095700,9232880805,4480,4505,4505,4480,4831
|
|
20240828,095600,9211217555,4515,4490,4530,4485,13928
|
|
20240828,095500,9148513555,4480,4495,4495,4480,5342
|
|
20240828,095400,9124554085,4485,4500,4500,4480,6330
|
|
20240828,095300,9096175525,4500,4505,4505,4485,1927
|
|
20240828,095200,9087513980,4505,4530,4535,4480,28126
|
|
20240828,095100,8960672385,4535,4520,4540,4515,25090
|
|
20240828,095000,8847053360,4520,4515,4525,4510,8360
|
|
20240828,094900,8809287710,4505,4525,4525,4505,2407
|
|
20240828,094800,8798419955,4525,4520,4530,4515,15773
|
|
20240828,094700,8727105230,4520,4500,4525,4500,28334
|
|
20240828,094600,8599340365,4500,4475,4500,4465,4209
|
|
20240828,094500,8580460760,4485,4490,4495,4465,5448
|
|
20240828,094400,8556054425,4490,4490,4495,4485,4108
|
|
20240828,094300,8537611060,4495,4480,4495,4475,3341
|
|
20240828,094200,8522625930,4485,4490,4490,4480,3759
|
|
20240828,094100,8505766910,4490,4480,4500,4470,5622
|
|
20240828,094000,8480520515,4480,4475,4480,4460,2351
|
|
20240828,093900,8470021365,4470,4485,4485,4470,1356
|
|
20240828,093800,8463949400,4485,4490,4495,4480,4741
|
|
20240828,093700,8442661105,4480,4480,4490,4465,11465
|
|
20240828,093600,8391344020,4475,4500,4500,4465,10716
|
|
20240828,093500,8343298575,4500,4495,4510,4490,17836
|
|
20240828,093400,8263020020,4495,4460,4510,4460,44424
|
|
20240828,093300,8063331755,4485,4430,4485,4425,24589
|
|
20240828,093200,7953590130,4430,4405,4435,4405,10103
|
|
20240828,093100,7909009115,4405,4395,4410,4390,11638
|
|
20240828,093000,7857838290,4390,4410,4420,4390,20931
|
|
20240828,092900,7765695045,4400,4425,4430,4400,22607
|
|
20240828,092800,7665890585,4420,4435,4435,4415,13777
|
|
20240828,092700,7604965035,4430,4425,4445,4425,5039
|
|
20240828,092600,7582611940,4425,4430,4445,4425,17881
|
|
20240828,092500,7503254515,4430,4405,4435,4400,19928
|
|
20240828,092400,7415348745,4405,4435,4435,4400,71278
|
|
20240828,092300,7100750570,4435,4445,4450,4435,11803
|
|
20240828,092200,7048374800,4440,4445,4450,4435,21690
|
|
20240828,092100,6952023785,4450,4440,4480,4435,30359
|
|
20240828,092000,6816779795,4435,4475,4480,4435,40700
|
|
20240828,091900,6635347440,4480,4480,4485,4475,12315
|
|
20240828,091800,6580199995,4480,4490,4490,4465,43810
|
|
20240828,091700,6384011075,4490,4500,4505,4490,12679
|
|
20240828,091600,6327017490,4505,4500,4510,4490,14943
|
|
20240828,091500,6259788830,4500,4525,4535,4500,22383
|
|
20240828,091400,6158822810,4525,4545,4545,4520,18886
|
|
20240828,091300,6073255405,4545,4525,4550,4525,20163
|
|
20240828,091200,5981763945,4530,4520,4535,4520,20371
|
|
20240828,091100,5889577080,4520,4540,4560,4510,49544
|
|
20240828,091000,5664963705,4540,4490,4540,4475,36752
|
|
20240828,090900,5499159475,4495,4520,4525,4480,48848
|
|
20240828,090800,5279408385,4525,4525,4525,4515,31820
|
|
20240828,090700,5135638930,4520,4505,4535,4505,35585
|
|
20240828,090600,4974744000,4510,4520,4545,4500,47402
|
|
20240828,090500,4760516375,4510,4575,4580,4510,103967
|
|
20240828,090400,4288696905,4570,4580,4590,4535,141150
|
|
20240828,090300,3644191295,4580,4550,4585,4530,268026
|
|
20240828,090200,2420994175,4545,4490,4570,4490,240406
|
|
20240828,090100,1327712015,4495,4485,4515,4460,64606
|
|
20240828,090000,1038121325,4500,4510,4520,4475,207170
|