756 lines
38 KiB
CSV
756 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,213300,73421107510,3780,3780,3780,3780,109964
|
|
20240927,213200,73421107510,3780,3780,3780,3780,0
|
|
20240927,213100,73421107510,3780,3780,3780,3780,0
|
|
20240927,213000,73421107510,3780,3780,3780,3780,0
|
|
20240927,212900,73421107510,3780,3780,3780,3780,0
|
|
20240927,212800,73421107510,3780,3780,3780,3780,0
|
|
20240927,212700,73421107510,3780,3780,3780,3780,0
|
|
20240927,212600,73421107510,3780,3780,3780,3780,0
|
|
20240927,212500,73421107510,3780,3780,3780,3780,0
|
|
20240927,212400,73421107510,3780,3780,3780,3780,0
|
|
20240927,212300,73421107510,3780,3780,3780,3780,0
|
|
20240927,212200,73421107510,3780,3780,3780,3780,0
|
|
20240927,212100,73421107510,3780,3780,3780,3780,0
|
|
20240927,212000,73421107510,3780,3780,3780,3780,0
|
|
20240927,211900,73421107510,3780,3780,3780,3780,0
|
|
20240927,211800,73421107510,3780,3780,3780,3780,0
|
|
20240927,211700,73421107510,3780,3780,3780,3780,0
|
|
20240927,211600,73421107510,3780,3780,3780,3780,0
|
|
20240927,211500,73421107510,3780,3780,3780,3780,0
|
|
20240927,211400,73421107510,3780,3780,3780,3780,0
|
|
20240927,211300,73421107510,3780,3780,3780,3780,0
|
|
20240927,211200,73421107510,3780,3780,3780,3780,0
|
|
20240927,211100,73421107510,3780,3780,3780,3780,0
|
|
20240927,211000,73421107510,3780,3780,3780,3780,0
|
|
20240927,210900,73421107510,3780,3780,3780,3780,0
|
|
20240927,210800,73421107510,3780,3780,3780,3780,0
|
|
20240927,210700,73421107510,3780,3780,3780,3780,0
|
|
20240927,210600,73421107510,3780,3780,3780,3780,0
|
|
20240927,210500,73421107510,3780,3780,3780,3780,0
|
|
20240927,210400,73421107510,3780,3780,3780,3780,0
|
|
20240927,210300,73421107510,3780,3780,3780,3780,109964
|
|
20240927,210200,73421107510,3780,3780,3780,3780,0
|
|
20240927,210100,73421107510,3780,3780,3780,3780,0
|
|
20240927,210000,73421107510,3780,3780,3780,3780,0
|
|
20240927,205900,73421107510,3780,3780,3780,3780,0
|
|
20240927,205800,73421107510,3780,3780,3780,3780,0
|
|
20240927,205700,73421107510,3780,3780,3780,3780,0
|
|
20240927,205600,73421107510,3780,3780,3780,3780,0
|
|
20240927,205500,73421107510,3780,3780,3780,3780,0
|
|
20240927,205400,73421107510,3780,3780,3780,3780,0
|
|
20240927,205300,73421107510,3780,3780,3780,3780,0
|
|
20240927,205200,73421107510,3780,3780,3780,3780,0
|
|
20240927,205100,73421107510,3780,3780,3780,3780,0
|
|
20240927,205000,73421107510,3780,3780,3780,3780,0
|
|
20240927,204900,73421107510,3780,3780,3780,3780,0
|
|
20240927,204800,73421107510,3780,3780,3780,3780,0
|
|
20240927,204700,73421107510,3780,3780,3780,3780,0
|
|
20240927,204600,73421107510,3780,3780,3780,3780,0
|
|
20240927,204500,73421107510,3780,3780,3780,3780,0
|
|
20240927,204400,73421107510,3780,3780,3780,3780,0
|
|
20240927,204300,73421107510,3780,3780,3780,3780,0
|
|
20240927,204200,73421107510,3780,3780,3780,3780,0
|
|
20240927,204100,73421107510,3780,3780,3780,3780,0
|
|
20240927,204000,73421107510,3780,3780,3780,3780,0
|
|
20240927,203900,73421107510,3780,3780,3780,3780,0
|
|
20240927,203800,73421107510,3780,3780,3780,3780,0
|
|
20240927,203700,73421107510,3780,3780,3780,3780,0
|
|
20240927,203600,73421107510,3780,3780,3780,3780,0
|
|
20240927,203500,73421107510,3780,3780,3780,3780,0
|
|
20240927,203400,73421107510,3780,3780,3780,3780,0
|
|
20240927,203300,73421107510,3780,3780,3780,3780,109964
|
|
20240927,203200,73421107510,3780,3780,3780,3780,0
|
|
20240927,203100,73421107510,3780,3780,3780,3780,0
|
|
20240927,203000,73421107510,3780,3780,3780,3780,0
|
|
20240927,202900,73421107510,3780,3780,3780,3780,0
|
|
20240927,202800,73421107510,3780,3780,3780,3780,0
|
|
20240927,202700,73421107510,3780,3780,3780,3780,0
|
|
20240927,202600,73421107510,3780,3780,3780,3780,0
|
|
20240927,202500,73421107510,3780,3780,3780,3780,0
|
|
20240927,202400,73421107510,3780,3780,3780,3780,0
|
|
20240927,202300,73421107510,3780,3780,3780,3780,0
|
|
20240927,202200,73421107510,3780,3780,3780,3780,0
|
|
20240927,202100,73421107510,3780,3780,3780,3780,0
|
|
20240927,202000,73421107510,3780,3780,3780,3780,0
|
|
20240927,201900,73421107510,3780,3780,3780,3780,0
|
|
20240927,201800,73421107510,3780,3780,3780,3780,0
|
|
20240927,201700,73421107510,3780,3780,3780,3780,0
|
|
20240927,201600,73421107510,3780,3780,3780,3780,0
|
|
20240927,201500,73421107510,3780,3780,3780,3780,0
|
|
20240927,201400,73421107510,3780,3780,3780,3780,0
|
|
20240927,201300,73421107510,3780,3780,3780,3780,0
|
|
20240927,201200,73421107510,3780,3780,3780,3780,0
|
|
20240927,201100,73421107510,3780,3780,3780,3780,0
|
|
20240927,201000,73421107510,3780,3780,3780,3780,0
|
|
20240927,200900,73421107510,3780,3780,3780,3780,0
|
|
20240927,200800,73421107510,3780,3780,3780,3780,0
|
|
20240927,200700,73421107510,3780,3780,3780,3780,0
|
|
20240927,200600,73421107510,3780,3780,3780,3780,0
|
|
20240927,200500,73421107510,3780,3780,3780,3780,0
|
|
20240927,200400,73421107510,3780,3780,3780,3780,0
|
|
20240927,200300,73421107510,3780,3780,3780,3780,109964
|
|
20240927,200200,73421107510,3780,3780,3780,3780,0
|
|
20240927,200100,73421107510,3780,3780,3780,3780,0
|
|
20240927,200000,73421107510,3780,3780,3780,3780,0
|
|
20240927,195900,73421107510,3780,3780,3780,3780,0
|
|
20240927,195800,73421107510,3780,3780,3780,3780,0
|
|
20240927,195700,73421107510,3780,3780,3780,3780,0
|
|
20240927,195600,73421107510,3780,3780,3780,3780,0
|
|
20240927,195500,73421107510,3780,3780,3780,3780,0
|
|
20240927,195400,73421107510,3780,3780,3780,3780,0
|
|
20240927,195300,73421107510,3780,3780,3780,3780,0
|
|
20240927,195200,73421107510,3780,3780,3780,3780,0
|
|
20240927,195100,73421107510,3780,3780,3780,3780,0
|
|
20240927,195000,73421107510,3780,3780,3780,3780,0
|
|
20240927,194900,73421107510,3780,3780,3780,3780,0
|
|
20240927,194800,73421107510,3780,3780,3780,3780,0
|
|
20240927,194700,73421107510,3780,3780,3780,3780,0
|
|
20240927,194600,73421107510,3780,3780,3780,3780,0
|
|
20240927,194500,73421107510,3780,3780,3780,3780,0
|
|
20240927,194400,73421107510,3780,3780,3780,3780,0
|
|
20240927,194300,73421107510,3780,3780,3780,3780,0
|
|
20240927,194200,73421107510,3780,3780,3780,3780,0
|
|
20240927,194100,73421107510,3780,3780,3780,3780,0
|
|
20240927,194000,73421107510,3780,3780,3780,3780,0
|
|
20240927,193900,73421107510,3780,3780,3780,3780,0
|
|
20240927,193800,73421107510,3780,3780,3780,3780,0
|
|
20240927,193700,73421107510,3780,3780,3780,3780,0
|
|
20240927,193600,73421107510,3780,3780,3780,3780,0
|
|
20240927,193500,73421107510,3780,3780,3780,3780,0
|
|
20240927,193400,73421107510,3780,3780,3780,3780,0
|
|
20240927,193300,73421107510,3780,3780,3780,3780,109964
|
|
20240927,193200,73421107510,3780,3780,3780,3780,0
|
|
20240927,193100,73421107510,3780,3780,3780,3780,0
|
|
20240927,193000,73421107510,3780,3780,3780,3780,0
|
|
20240927,192900,73421107510,3780,3780,3780,3780,0
|
|
20240927,192800,73421107510,3780,3780,3780,3780,0
|
|
20240927,192700,73421107510,3780,3780,3780,3780,0
|
|
20240927,192600,73421107510,3780,3780,3780,3780,0
|
|
20240927,192500,73421107510,3780,3780,3780,3780,0
|
|
20240927,192400,73421107510,3780,3780,3780,3780,0
|
|
20240927,192300,73421107510,3780,3780,3780,3780,0
|
|
20240927,192200,73421107510,3780,3780,3780,3780,0
|
|
20240927,192100,73421107510,3780,3780,3780,3780,0
|
|
20240927,192000,73421107510,3780,3780,3780,3780,0
|
|
20240927,191900,73421107510,3780,3780,3780,3780,0
|
|
20240927,191800,73421107510,3780,3780,3780,3780,0
|
|
20240927,191700,73421107510,3780,3780,3780,3780,0
|
|
20240927,191600,73421107510,3780,3780,3780,3780,0
|
|
20240927,191500,73421107510,3780,3780,3780,3780,0
|
|
20240927,191400,73421107510,3780,3780,3780,3780,0
|
|
20240927,191300,73421107510,3780,3780,3780,3780,0
|
|
20240927,191200,73421107510,3780,3780,3780,3780,0
|
|
20240927,191100,73421107510,3780,3780,3780,3780,0
|
|
20240927,191000,73421107510,3780,3780,3780,3780,0
|
|
20240927,190900,73421107510,3780,3780,3780,3780,0
|
|
20240927,190800,73421107510,3780,3780,3780,3780,0
|
|
20240927,190700,73421107510,3780,3780,3780,3780,0
|
|
20240927,190600,73421107510,3780,3780,3780,3780,0
|
|
20240927,190500,73421107510,3780,3780,3780,3780,0
|
|
20240927,190400,73421107510,3780,3780,3780,3780,0
|
|
20240927,190300,73421107510,3780,3780,3780,3780,109964
|
|
20240927,190200,73421107510,3780,3780,3780,3780,0
|
|
20240927,190100,73421107510,3780,3780,3780,3780,0
|
|
20240927,190000,73421107510,3780,3780,3780,3780,0
|
|
20240927,185900,73421107510,3780,3780,3780,3780,0
|
|
20240927,185800,73421107510,3780,3780,3780,3780,0
|
|
20240927,185700,73421107510,3780,3780,3780,3780,0
|
|
20240927,185600,73421107510,3780,3780,3780,3780,0
|
|
20240927,185500,73421107510,3780,3780,3780,3780,0
|
|
20240927,185400,73421107510,3780,3780,3780,3780,0
|
|
20240927,185300,73421107510,3780,3780,3780,3780,0
|
|
20240927,185200,73421107510,3780,3780,3780,3780,0
|
|
20240927,185100,73421107510,3780,3780,3780,3780,0
|
|
20240927,185000,73421107510,3780,3780,3780,3780,0
|
|
20240927,184900,73421107510,3780,3780,3780,3780,0
|
|
20240927,184800,73421107510,3780,3780,3780,3780,0
|
|
20240927,184700,73421107510,3780,3780,3780,3780,0
|
|
20240927,184600,73421107510,3780,3780,3780,3780,0
|
|
20240927,184500,73421107510,3780,3780,3780,3780,0
|
|
20240927,184400,73421107510,3780,3780,3780,3780,0
|
|
20240927,184300,73421107510,3780,3780,3780,3780,0
|
|
20240927,184200,73421107510,3780,3780,3780,3780,0
|
|
20240927,184100,73421107510,3780,3780,3780,3780,0
|
|
20240927,184000,73421107510,3780,3780,3780,3780,0
|
|
20240927,183900,73421107510,3780,3780,3780,3780,0
|
|
20240927,183800,73421107510,3780,3780,3780,3780,0
|
|
20240927,183700,73421107510,3780,3780,3780,3780,0
|
|
20240927,183600,73421107510,3780,3780,3780,3780,0
|
|
20240927,183500,73421107510,3780,3780,3780,3780,0
|
|
20240927,183400,73421107510,3780,3780,3780,3780,0
|
|
20240927,183300,73421107510,3780,3780,3780,3780,109964
|
|
20240927,183200,73421107510,3780,3780,3780,3780,0
|
|
20240927,183100,73421107510,3780,3780,3780,3780,0
|
|
20240927,183000,73421107510,3780,3780,3780,3780,0
|
|
20240927,182900,73421107510,3780,3780,3780,3780,0
|
|
20240927,182800,73421107510,3780,3780,3780,3780,0
|
|
20240927,182700,73421107510,3780,3780,3780,3780,0
|
|
20240927,182600,73421107510,3780,3780,3780,3780,0
|
|
20240927,182500,73421107510,3780,3780,3780,3780,0
|
|
20240927,182400,73421107510,3780,3780,3780,3780,0
|
|
20240927,182300,73421107510,3780,3780,3780,3780,0
|
|
20240927,182200,73421107510,3780,3780,3780,3780,0
|
|
20240927,182100,73421107510,3780,3780,3780,3780,0
|
|
20240927,182000,73421107510,3780,3780,3780,3780,0
|
|
20240927,181900,73421107510,3780,3780,3780,3780,0
|
|
20240927,181800,73421107510,3780,3780,3780,3780,0
|
|
20240927,181700,73421107510,3780,3780,3780,3780,0
|
|
20240927,181600,73421107510,3780,3780,3780,3780,0
|
|
20240927,181500,73421107510,3780,3780,3780,3780,0
|
|
20240927,181400,73421107510,3780,3780,3780,3780,0
|
|
20240927,181300,73421107510,3780,3780,3780,3780,0
|
|
20240927,181200,73421107510,3780,3780,3780,3780,0
|
|
20240927,181100,73421107510,3780,3780,3780,3780,0
|
|
20240927,181000,73421107510,3780,3780,3780,3780,0
|
|
20240927,180900,73421107510,3780,3780,3780,3780,0
|
|
20240927,180800,73421107510,3780,3780,3780,3780,0
|
|
20240927,180700,73421107510,3780,3780,3780,3780,0
|
|
20240927,180600,73421107510,3780,3780,3780,3780,0
|
|
20240927,180500,73421107510,3780,3780,3780,3780,0
|
|
20240927,180400,73421107510,3780,3780,3780,3780,0
|
|
20240927,180300,73421107510,3780,3780,3780,3780,109964
|
|
20240927,180200,73421107510,3780,3780,3780,3780,0
|
|
20240927,180100,73421107510,3780,3780,3780,3780,0
|
|
20240927,180000,73421107510,3780,3780,3780,3780,0
|
|
20240927,175900,73421107510,3780,3780,3780,3780,0
|
|
20240927,175800,73421107510,3780,3780,3780,3780,0
|
|
20240927,175700,73421107510,3780,3780,3780,3780,0
|
|
20240927,175600,73421107510,3780,3780,3780,3780,0
|
|
20240927,175500,73421107510,3780,3780,3780,3780,0
|
|
20240927,175400,73421107510,3780,3780,3780,3780,0
|
|
20240927,175300,73421107510,3780,3780,3780,3780,0
|
|
20240927,175200,73421107510,3780,3780,3780,3780,0
|
|
20240927,175100,73421107510,3780,3780,3780,3780,0
|
|
20240927,175000,73421107510,3780,3780,3780,3780,0
|
|
20240927,174900,73421107510,3780,3780,3780,3780,0
|
|
20240927,174800,73421107510,3780,3780,3780,3780,0
|
|
20240927,174700,73421107510,3780,3780,3780,3780,0
|
|
20240927,174600,73421107510,3780,3780,3780,3780,0
|
|
20240927,174500,73421107510,3780,3780,3780,3780,0
|
|
20240927,174400,73421107510,3780,3780,3780,3780,0
|
|
20240927,174300,73421107510,3780,3780,3780,3780,0
|
|
20240927,174200,73421107510,3780,3780,3780,3780,0
|
|
20240927,174100,73421107510,3780,3780,3780,3780,0
|
|
20240927,174000,73421107510,3780,3780,3780,3780,0
|
|
20240927,173900,73421107510,3780,3780,3780,3780,0
|
|
20240927,173800,73421107510,3780,3780,3780,3780,0
|
|
20240927,173700,73421107510,3780,3780,3780,3780,0
|
|
20240927,173600,73421107510,3780,3780,3780,3780,0
|
|
20240927,173500,73421107510,3780,3780,3780,3780,0
|
|
20240927,173400,73421107510,3780,3780,3780,3780,0
|
|
20240927,173300,73421107510,3780,3780,3780,3780,109964
|
|
20240927,173200,73421107510,3780,3780,3780,3780,0
|
|
20240927,173100,73421107510,3780,3780,3780,3780,0
|
|
20240927,173000,73421107510,3780,3780,3780,3780,0
|
|
20240927,172900,73421107510,3780,3780,3780,3780,0
|
|
20240927,172800,73421107510,3780,3780,3780,3780,0
|
|
20240927,172700,73421107510,3780,3780,3780,3780,0
|
|
20240927,172600,73421107510,3780,3780,3780,3780,0
|
|
20240927,172500,73421107510,3780,3780,3780,3780,0
|
|
20240927,172400,73421107510,3780,3780,3780,3780,0
|
|
20240927,172300,73421107510,3780,3780,3780,3780,0
|
|
20240927,172200,73421107510,3780,3780,3780,3780,0
|
|
20240927,172100,73421107510,3780,3780,3780,3780,0
|
|
20240927,172000,73421107510,3780,3780,3780,3780,0
|
|
20240927,171900,73421107510,3780,3780,3780,3780,0
|
|
20240927,171800,73421107510,3780,3780,3780,3780,0
|
|
20240927,171700,73421107510,3780,3780,3780,3780,0
|
|
20240927,171600,73421107510,3780,3780,3780,3780,0
|
|
20240927,171500,73421107510,3780,3780,3780,3780,0
|
|
20240927,171400,73421107510,3780,3780,3780,3780,0
|
|
20240927,171300,73421107510,3780,3780,3780,3780,0
|
|
20240927,171200,73421107510,3780,3780,3780,3780,0
|
|
20240927,171100,73421107510,3780,3780,3780,3780,0
|
|
20240927,171000,73421107510,3780,3780,3780,3780,0
|
|
20240927,170900,73421107510,3780,3780,3780,3780,0
|
|
20240927,170800,73421107510,3780,3780,3780,3780,0
|
|
20240927,170700,73421107510,3780,3780,3780,3780,0
|
|
20240927,170600,73421107510,3780,3780,3780,3780,0
|
|
20240927,170500,73421107510,3780,3780,3780,3780,0
|
|
20240927,170400,73421107510,3780,3780,3780,3780,0
|
|
20240927,170300,73421107510,3780,3780,3780,3780,109964
|
|
20240927,170200,73421107510,3780,3780,3780,3780,0
|
|
20240927,170100,73421107510,3780,3780,3780,3780,0
|
|
20240927,170000,73421107510,3780,3780,3780,3780,0
|
|
20240927,165900,73421107510,3780,3780,3780,3780,0
|
|
20240927,165800,73421107510,3780,3780,3780,3780,0
|
|
20240927,165700,73421107510,3780,3780,3780,3780,0
|
|
20240927,165600,73421107510,3780,3780,3780,3780,0
|
|
20240927,165500,73421107510,3780,3780,3780,3780,0
|
|
20240927,165400,73421107510,3780,3780,3780,3780,0
|
|
20240927,165300,73421107510,3780,3780,3780,3780,0
|
|
20240927,165200,73421107510,3780,3780,3780,3780,0
|
|
20240927,165100,73421107510,3780,3780,3780,3780,0
|
|
20240927,165000,73421107510,3780,3780,3780,3780,0
|
|
20240927,164900,73421107510,3780,3780,3780,3780,0
|
|
20240927,164800,73421107510,3780,3780,3780,3780,0
|
|
20240927,164700,73421107510,3780,3780,3780,3780,0
|
|
20240927,164600,73421107510,3780,3780,3780,3780,0
|
|
20240927,164500,73421107510,3780,3780,3780,3780,0
|
|
20240927,164400,73421107510,3780,3780,3780,3780,0
|
|
20240927,164300,73421107510,3780,3780,3780,3780,0
|
|
20240927,164200,73421107510,3780,3780,3780,3780,0
|
|
20240927,164100,73421107510,3780,3780,3780,3780,0
|
|
20240927,164000,73421107510,3780,3780,3780,3780,0
|
|
20240927,163900,73421107510,3780,3780,3780,3780,0
|
|
20240927,163800,73421107510,3780,3780,3780,3780,0
|
|
20240927,163700,73421107510,3780,3780,3780,3780,0
|
|
20240927,163600,73421107510,3780,3780,3780,3780,0
|
|
20240927,163500,73421107510,3780,3780,3780,3780,0
|
|
20240927,163400,73421107510,3780,3780,3780,3780,0
|
|
20240927,163300,73421107510,3780,3780,3780,3780,109964
|
|
20240927,163200,73421107510,3780,3780,3780,3780,0
|
|
20240927,163100,73421107510,3780,3780,3780,3780,0
|
|
20240927,163000,73421107510,3780,3780,3780,3780,0
|
|
20240927,162900,73421107510,3780,3780,3780,3780,0
|
|
20240927,162800,73421107510,3780,3780,3780,3780,0
|
|
20240927,162700,73421107510,3780,3780,3780,3780,0
|
|
20240927,162600,73421107510,3780,3780,3780,3780,0
|
|
20240927,162500,73421107510,3780,3780,3780,3780,0
|
|
20240927,162400,73421107510,3780,3780,3780,3780,0
|
|
20240927,162300,73421107510,3780,3780,3780,3780,0
|
|
20240927,162200,73421107510,3780,3780,3780,3780,0
|
|
20240927,162100,73421107510,3780,3780,3780,3780,0
|
|
20240927,162000,73421107510,3780,3780,3780,3780,0
|
|
20240927,161900,73421107510,3780,3780,3780,3780,0
|
|
20240927,161800,73421107510,3780,3780,3780,3780,0
|
|
20240927,161700,73421107510,3780,3780,3780,3780,0
|
|
20240927,161600,73421107510,3780,3780,3780,3780,0
|
|
20240927,161500,73421107510,3780,3780,3780,3780,0
|
|
20240927,161400,73421107510,3780,3780,3780,3780,0
|
|
20240927,161300,73421107510,3780,3780,3780,3780,0
|
|
20240927,161200,73421107510,3780,3780,3780,3780,0
|
|
20240927,161100,73421107510,3780,3780,3780,3780,0
|
|
20240927,161000,73421107510,3780,3780,3780,3780,0
|
|
20240927,160900,73421107510,3780,3780,3780,3780,0
|
|
20240927,160800,73421107510,3780,3780,3780,3780,0
|
|
20240927,160700,73421107510,3780,3780,3780,3780,0
|
|
20240927,160600,73421107510,3780,3780,3780,3780,0
|
|
20240927,160500,73421107510,3780,3780,3780,3780,0
|
|
20240927,160400,73421107510,3780,3780,3780,3780,0
|
|
20240927,160300,73421107510,3780,3780,3780,3780,109964
|
|
20240927,160200,73421107510,3780,3780,3780,3780,0
|
|
20240927,160100,73421107510,3780,3780,3780,3780,0
|
|
20240927,160000,73421107510,3780,3780,3780,3780,0
|
|
20240927,155900,73421107510,3780,3780,3780,3780,0
|
|
20240927,155800,73421107510,3780,3780,3780,3780,0
|
|
20240927,155700,73421107510,3780,3780,3780,3780,0
|
|
20240927,155600,73421107510,3780,3780,3780,3780,0
|
|
20240927,155500,73421107510,3780,3780,3780,3780,0
|
|
20240927,155400,73421107510,3780,3780,3780,3780,0
|
|
20240927,155300,73421107510,3780,3780,3780,3780,0
|
|
20240927,155200,73421107510,3780,3780,3780,3780,0
|
|
20240927,155100,73421107510,3780,3780,3780,3780,0
|
|
20240927,155000,73421107510,3780,3780,3780,3780,0
|
|
20240927,154900,73421107510,3780,3780,3780,3780,0
|
|
20240927,154800,73421107510,3780,3780,3780,3780,0
|
|
20240927,154700,73421107510,3780,3780,3780,3780,0
|
|
20240927,154600,73421107510,3780,3780,3780,3780,0
|
|
20240927,154500,73421107510,3780,3780,3780,3780,0
|
|
20240927,154400,73421107510,3780,3780,3780,3780,0
|
|
20240927,154300,73421107510,3780,3780,3780,3780,0
|
|
20240927,154200,73421107510,3780,3780,3780,3780,0
|
|
20240927,154100,73421107510,3780,3780,3780,3780,0
|
|
20240927,154000,73421107510,3780,3780,3780,3780,0
|
|
20240927,153900,73421107510,3780,3780,3780,3780,0
|
|
20240927,153800,73421107510,3780,3780,3780,3780,0
|
|
20240927,153700,73421107510,3780,3780,3780,3780,0
|
|
20240927,153600,73421107510,3780,3780,3780,3780,0
|
|
20240927,153500,73421107510,3780,3780,3780,3780,0
|
|
20240927,153400,73421107510,3780,3780,3780,3780,0
|
|
20240927,153300,73421107510,3780,3780,3780,3780,109964
|
|
20240927,153200,73421107510,3780,3780,3780,3780,0
|
|
20240927,153100,73421107510,3780,3780,3780,3780,0
|
|
20240927,153000,73421107510,3780,3780,3780,3780,109964
|
|
20240927,152900,73005443590,3745,3745,3745,3745,0
|
|
20240927,152800,73005443590,3745,3745,3745,3745,0
|
|
20240927,152700,73005443590,3745,3745,3745,3745,0
|
|
20240927,152600,73005443590,3745,3745,3745,3745,0
|
|
20240927,152500,73005443590,3745,3745,3745,3745,0
|
|
20240927,152400,73005443590,3745,3745,3745,3745,0
|
|
20240927,152300,73005443590,3745,3745,3745,3745,0
|
|
20240927,152200,73005443590,3745,3745,3745,3745,0
|
|
20240927,152100,73005443590,3745,3745,3745,3745,0
|
|
20240927,152000,73005443590,3745,3745,3745,3745,0
|
|
20240927,151900,73005443590,3745,3765,3770,3705,54756
|
|
20240927,151800,72800533880,3765,3785,3790,3755,18032
|
|
20240927,151700,72732435470,3785,3770,3800,3745,45991
|
|
20240927,151600,72558559950,3770,3750,3775,3735,21092
|
|
20240927,151500,72479300745,3730,3785,3785,3675,61030
|
|
20240927,151400,72251255595,3785,3785,3785,3760,23222
|
|
20240927,151300,72163611590,3785,3790,3800,3760,26957
|
|
20240927,151200,72061643475,3790,3750,3800,3740,32759
|
|
20240927,151100,71938076650,3750,3750,3765,3730,16118
|
|
20240927,151000,71877659810,3750,3735,3800,3725,48743
|
|
20240927,150900,71694214495,3735,3720,3750,3650,100260
|
|
20240927,150800,71321863450,3695,3825,3835,3640,114403
|
|
20240927,150700,70892963465,3830,3840,3840,3820,9033
|
|
20240927,150600,70858395780,3840,3815,3850,3815,21500
|
|
20240927,150500,70775937670,3820,3840,3840,3810,37651
|
|
20240927,150400,70632009220,3840,3845,3860,3830,29427
|
|
20240927,150300,70519004320,3845,3840,3885,3840,26830
|
|
20240927,150200,70415751955,3840,3900,3905,3815,81814
|
|
20240927,150100,70101328700,3905,3905,3920,3900,8685
|
|
20240927,150000,70067391220,3920,3915,3920,3900,22653
|
|
20240927,145900,69978763690,3915,3860,3915,3850,38373
|
|
20240927,145800,69829844290,3855,3885,3890,3855,13425
|
|
20240927,145700,69777882445,3860,3900,3905,3835,37388
|
|
20240927,145600,69633293655,3905,3920,3920,3900,13406
|
|
20240927,145500,69580901005,3920,3900,3930,3900,18336
|
|
20240927,145400,69509110975,3905,3925,3935,3900,27895
|
|
20240927,145300,69399589665,3925,3905,3935,3905,55411
|
|
20240927,145200,69181983330,3910,3880,3915,3875,25522
|
|
20240927,145100,69082521485,3880,3855,3905,3825,35836
|
|
20240927,145000,68944227890,3865,3915,3920,3800,63802
|
|
20240927,144900,68697215010,3920,3940,3945,3915,30398
|
|
20240927,144800,68577675350,3945,3935,3955,3930,8164
|
|
20240927,144700,68545494105,3930,3955,3955,3905,26804
|
|
20240927,144600,68440341330,3940,3910,3965,3905,62302
|
|
20240927,144500,68194762555,3905,3945,3950,3895,47635
|
|
20240927,144400,68007899340,3950,3945,3960,3935,42531
|
|
20240927,144300,67839986210,3950,3925,3970,3925,62658
|
|
20240927,144200,67592314905,3930,3930,3980,3920,121869
|
|
20240927,144100,67110826650,3925,3885,3940,3880,92938
|
|
20240927,144000,66746474500,3880,3925,3925,3865,36963
|
|
20240927,143900,66602848905,3905,3800,3925,3800,69850
|
|
20240927,143800,66331495710,3800,3825,3825,3795,33081
|
|
20240927,143700,66205458835,3825,3840,3845,3820,15050
|
|
20240927,143600,66147825770,3840,3850,3850,3830,6622
|
|
20240927,143500,66122419600,3850,3820,3850,3820,9552
|
|
20240927,143400,66085805890,3820,3835,3855,3810,20273
|
|
20240927,143300,66008313495,3840,3855,3865,3835,13368
|
|
20240927,143200,65956910860,3850,3840,3880,3835,49664
|
|
20240927,143100,65765322595,3840,3840,3840,3830,7602
|
|
20240927,143000,65736174340,3845,3800,3845,3795,45478
|
|
20240927,142900,65562327620,3800,3820,3830,3795,41047
|
|
20240927,142800,65406281380,3800,3840,3845,3800,26350
|
|
20240927,142700,65305810815,3845,3850,3855,3835,8475
|
|
20240927,142600,65273239625,3855,3840,3860,3840,25664
|
|
20240927,142500,65174407500,3845,3835,3865,3825,20780
|
|
20240927,142400,65094444415,3830,3840,3840,3810,41453
|
|
20240927,142300,64935936375,3840,3850,3850,3830,23298
|
|
20240927,142200,64846425820,3850,3830,3850,3820,21611
|
|
20240927,142100,64763505250,3820,3875,3895,3800,83947
|
|
20240927,142000,64441624945,3875,3885,3900,3870,17955
|
|
20240927,141900,64371739790,3885,3880,3895,3870,20360
|
|
20240927,141800,64292825175,3875,3880,3895,3875,13271
|
|
20240927,141700,64241305135,3870,3890,3895,3850,78227
|
|
20240927,141600,63938733150,3890,3910,3910,3890,16392
|
|
20240927,141500,63874803685,3905,3900,3915,3895,21948
|
|
20240927,141400,63789157890,3905,3915,3920,3905,14363
|
|
20240927,141300,63733013815,3910,3925,3925,3900,31059
|
|
20240927,141200,63611598560,3925,3920,3940,3920,11223
|
|
20240927,141100,63567516065,3925,3990,3995,3920,35675
|
|
20240927,141000,63426377040,3990,3910,3990,3910,43404
|
|
20240927,140900,63254760975,3915,3920,3930,3905,19797
|
|
20240927,140800,63177273630,3925,3925,3935,3905,26694
|
|
20240927,140700,63072734340,3915,3945,3950,3915,26025
|
|
20240927,140600,62970488635,3940,3960,3965,3940,39436
|
|
20240927,140500,62814426640,3955,3915,3960,3915,43376
|
|
20240927,140400,62643226640,3920,3905,3930,3900,20782
|
|
20240927,140300,62561806795,3905,3910,3915,3895,14494
|
|
20240927,140200,62505243505,3915,3900,3915,3885,32029
|
|
20240927,140100,62380389325,3895,3935,3940,3880,101401
|
|
20240927,140000,61984122490,3940,3940,3945,3935,11019
|
|
20240927,135900,61940705255,3940,3930,3955,3930,43681
|
|
20240927,135800,61768644010,3930,3965,3965,3930,54737
|
|
20240927,135700,61552583880,3965,3965,3970,3960,11197
|
|
20240927,135600,61508215195,3965,3970,3975,3960,9683
|
|
20240927,135500,61469800560,3970,3975,3985,3965,27810
|
|
20240927,135400,61359335560,3975,3970,3975,3965,19973
|
|
20240927,135300,61280033515,3970,3975,3985,3955,42612
|
|
20240927,135200,61110950125,3975,4010,4035,3930,131509
|
|
20240927,135100,60588696340,4010,4025,4030,3990,58872
|
|
20240927,135000,60353044850,4030,4030,4030,4020,10335
|
|
20240927,134900,60311448825,4030,4025,4050,4020,43783
|
|
20240927,134800,60134879140,4020,4025,4035,4015,25642
|
|
20240927,134700,60031662935,4020,4005,4025,4005,24836
|
|
20240927,134600,59931964805,4010,4025,4040,3995,52087
|
|
20240927,134500,59722710345,4020,4065,4070,4020,48504
|
|
20240927,134400,59526622825,4070,3995,4070,3995,115154
|
|
20240927,134300,59061093035,4000,3990,4000,3990,21279
|
|
20240927,134200,58976067630,3990,4005,4005,3990,16290
|
|
20240927,134100,58910956425,3995,3980,4005,3975,14799
|
|
20240927,134000,58851986320,3985,3995,3995,3965,35693
|
|
20240927,133900,58709884750,3990,4010,4010,3975,27916
|
|
20240927,133800,58598427435,4010,4015,4015,3955,94910
|
|
20240927,133700,58220479695,4005,4030,4040,3990,53779
|
|
20240927,133600,58004696360,4035,4075,4080,4015,80643
|
|
20240927,133500,57678167295,4075,4025,4085,4025,178122
|
|
20240927,133400,56955238290,4025,4030,4030,4010,22073
|
|
20240927,133300,56866449600,4025,3980,4035,3970,76035
|
|
20240927,133200,56561778950,3980,3990,3990,3975,15400
|
|
20240927,133100,56500429510,3990,3995,3995,3965,39049
|
|
20240927,133000,56345230375,3995,4010,4010,3990,24496
|
|
20240927,132900,56247227410,4005,4015,4020,4000,38452
|
|
20240927,132800,56093029360,4015,4010,4020,4000,63312
|
|
20240927,132700,55839029030,4005,3980,4010,3970,47210
|
|
20240927,132600,55650225660,3980,3975,3980,3965,37131
|
|
20240927,132500,55502862610,3970,3975,3995,3970,22209
|
|
20240927,132400,55414535675,3975,4000,4000,3960,83611
|
|
20240927,132300,55082199560,4000,4000,4000,3990,23546
|
|
20240927,132200,54988175625,4000,4000,4015,3995,29717
|
|
20240927,132100,54869188165,4005,3995,4035,3995,39609
|
|
20240927,132000,54710146850,4000,4020,4025,3990,39549
|
|
20240927,131900,54551626315,4020,4000,4025,3985,74154
|
|
20240927,131800,54255285100,4000,4010,4015,3995,86501
|
|
20240927,131700,53908984205,4010,4040,4045,4000,126727
|
|
20240927,131600,53399934465,4035,4080,4085,4035,145518
|
|
20240927,131500,52810163385,4080,4065,4090,4060,146242
|
|
20240927,131400,52213498380,4060,4080,4080,4035,128633
|
|
20240927,131300,51692073300,4085,4065,4085,4055,144909
|
|
20240927,131200,51102000880,4070,4045,4085,4030,276000
|
|
20240927,131100,49980439155,4045,3970,4055,3965,210947
|
|
20240927,131000,49130989795,3970,4005,4005,3970,83532
|
|
20240927,130900,48797637430,4005,3895,4010,3890,214966
|
|
20240927,130800,47943291810,3895,3895,3900,3890,6356
|
|
20240927,130700,47918535705,3900,3885,3905,3880,10105
|
|
20240927,130600,47879233175,3880,3885,3905,3880,24267
|
|
20240927,130500,47784817400,3890,3900,3900,3880,22862
|
|
20240927,130400,47695907860,3905,3925,3930,3890,23085
|
|
20240927,130300,47605681560,3930,3935,3940,3905,21339
|
|
20240927,130200,47521928700,3935,3895,3955,3895,57286
|
|
20240927,130100,47296385960,3895,3920,3925,3890,27610
|
|
20240927,130000,47188664645,3915,3905,3935,3895,37949
|
|
20240927,125900,47040066585,3905,3910,3925,3900,23204
|
|
20240927,125800,46949310870,3905,3955,3955,3890,61687
|
|
20240927,125700,46707936755,3955,3930,3960,3930,34614
|
|
20240927,125600,46571453325,3935,3935,3950,3925,31439
|
|
20240927,125500,46447744110,3940,3960,3960,3920,65215
|
|
20240927,125400,46191042465,3955,3950,3990,3940,80475
|
|
20240927,125300,45871952675,3960,3985,4000,3945,127577
|
|
20240927,125200,45365376105,3985,3930,4010,3920,295042
|
|
20240927,125100,44193759265,3930,3815,3940,3815,101388
|
|
20240927,125000,43799916980,3830,3830,3830,3805,22871
|
|
20240927,124900,43712668670,3825,3835,3845,3825,16614
|
|
20240927,124800,43648981700,3840,3845,3850,3835,7915
|
|
20240927,124700,43618587475,3845,3860,3865,3840,19629
|
|
20240927,124600,43542948275,3860,3855,3870,3850,18494
|
|
20240927,124500,43471572485,3845,3840,3860,3830,17155
|
|
20240927,124400,43405563310,3845,3865,3880,3825,64162
|
|
20240927,124300,43157629910,3865,3805,3865,3800,46696
|
|
20240927,124200,42978709110,3805,3845,3845,3800,43284
|
|
20240927,124100,42813380845,3840,3850,3855,3830,52207
|
|
20240927,124000,42612620965,3850,3825,3855,3825,33936
|
|
20240927,123900,42482245255,3830,3835,3840,3815,43171
|
|
20240927,123800,42317022690,3840,3835,3845,3810,60179
|
|
20240927,123700,42086564765,3830,3805,3840,3795,111442
|
|
20240927,123600,41661805570,3805,3900,3900,3800,159697
|
|
20240927,123500,41048519150,3900,3915,3915,3895,16099
|
|
20240927,123400,40985692065,3910,3900,3925,3895,18212
|
|
20240927,123300,40914492300,3905,3905,3910,3895,13820
|
|
20240927,123200,40860518960,3910,3880,3920,3880,22509
|
|
20240927,123100,40772699470,3885,3890,3900,3880,18729
|
|
20240927,123000,40699929410,3880,3915,3920,3870,55447
|
|
20240927,122900,40484020820,3915,3905,3925,3890,23636
|
|
20240927,122800,40391668240,3905,3940,3940,3885,86533
|
|
20240927,122700,40053364885,3940,3960,3965,3935,41163
|
|
20240927,122600,39890822910,3965,3955,3975,3955,11570
|
|
20240927,122500,39844947985,3955,3990,3995,3945,52550
|
|
20240927,122400,39636705080,3995,3945,3995,3945,43843
|
|
20240927,122300,39462462950,3950,3960,3965,3945,15436
|
|
20240927,122200,39401395220,3965,3945,3970,3930,50347
|
|
20240927,122100,39202922410,3940,3960,3965,3930,52331
|
|
20240927,122000,38996547040,3960,4010,4010,3950,80022
|
|
20240927,121900,38678638160,3995,4010,4015,3990,56287
|
|
20240927,121800,38453210100,4005,4000,4050,3990,196651
|
|
20240927,121700,37661690590,4000,3965,4020,3960,126643
|
|
20240927,121600,37155410820,3965,3935,3980,3930,43747
|
|
20240927,121500,36982554580,3935,3965,3970,3935,42100
|
|
20240927,121400,36816291950,3965,3965,3975,3940,58562
|
|
20240927,121300,36584479010,3960,3975,3975,3945,64289
|
|
20240927,121200,36330029815,3970,3975,4015,3965,76462
|
|
20240927,121100,36025226455,3980,3990,3995,3965,64599
|
|
20240927,121000,35768478320,3990,4000,4015,3975,78798
|
|
20240927,120900,35453662840,4005,3995,4050,3960,277945
|
|
20240927,120800,34335559840,3990,3900,4020,3890,273037
|
|
20240927,120700,33252477345,3895,3910,3915,3890,39408
|
|
20240927,120600,33098868045,3915,3865,3915,3865,96025
|
|
20240927,120500,32724536340,3870,3860,3875,3850,38792
|
|
20240927,120400,32574775495,3865,3830,3865,3830,69847
|
|
20240927,120300,32305889225,3850,3885,3890,3835,129046
|
|
20240927,120200,31807863580,3885,3920,3925,3880,47449
|
|
20240927,120100,31623043645,3910,3935,3940,3910,63193
|
|
20240927,120000,31374967180,3935,3905,3935,3900,98544
|
|
20240927,115900,30988446945,3900,3885,3920,3885,65453
|
|
20240927,115800,30733288985,3885,3905,3920,3880,180201
|
|
20240927,115700,30031322340,3910,3915,3945,3905,110045
|
|
20240927,115600,29599974800,3920,3945,3950,3915,149664
|
|
20240927,115500,29012167270,3940,3985,4000,3930,142768
|
|
20240927,115400,28446346305,3985,3985,4010,3980,56374
|
|
20240927,115300,28221040860,3985,4035,4040,3980,211796
|
|
20240927,115200,27374078510,4030,4050,4070,4030,113829
|
|
20240927,115100,26912828090,4050,4075,4085,4035,156260
|
|
20240927,115000,26277822430,4075,4040,4080,4030,270696
|
|
20240927,114900,25180912735,4045,3965,4075,3965,323706
|
|
20240927,114800,23882808125,3965,3940,3970,3940,71031
|
|
20240927,114700,23602204230,3940,3925,3980,3920,130980
|
|
20240927,114600,23084516180,3925,4000,4000,3925,162589
|
|
20240927,114500,22439709515,4000,3990,4000,3970,158330
|
|
20240927,114400,21808232005,3985,3985,3985,3985,0
|
|
20240927,114300,21808232005,3985,3970,3985,3965,135659
|
|
20240927,114200,21268157060,3975,3950,3980,3950,213454
|
|
20240927,114100,20420907635,3950,3900,3965,3895,197624
|
|
20240927,114000,19642825090,3900,3905,3920,3880,88140
|
|
20240927,113900,19299250900,3910,3940,3950,3900,143044
|
|
20240927,113800,18738487590,3945,3900,3955,3900,220308
|
|
20240927,113700,17871054135,3905,3880,3920,3850,374754
|
|
20240927,113600,16411314600,3880,3840,3885,3810,132088
|
|
20240927,113500,15903387295,3840,3790,3845,3790,71346
|
|
20240927,113400,15630430515,3800,3815,3845,3790,115212
|
|
20240927,113300,15189883275,3815,3815,3825,3780,98770
|
|
20240927,113200,14814735700,3815,3820,3850,3800,81955
|
|
20240927,113100,14501742930,3820,3850,3855,3800,165115
|
|
20240927,113000,13870488440,3850,3805,3860,3795,330994
|
|
20240927,112900,12599712755,3805,3790,3835,3760,190427
|
|
20240927,112800,11876025070,3785,3760,3810,3760,197005
|
|
20240927,112700,11130302995,3780,3780,3850,3730,370960
|
|
20240927,112600,9728410225,3785,3645,3785,3610,532057
|
|
20240927,112500,7745536835,3645,3555,3650,3550,145045
|
|
20240927,112400,7221366545,3570,3545,3595,3540,56820
|
|
20240927,112300,7018359405,3545,3535,3610,3530,81079
|
|
20240927,112200,6728742560,3535,3585,3590,3500,175554
|
|
20240927,112100,6105392235,3585,3625,3665,3580,248325
|
|
20240927,112000,5204511340,3650,3650,3650,3650,0
|
|
20240927,111900,5204511340,3650,3555,3650,3525,172673
|
|
20240927,111800,4581603145,3555,3445,3565,3445,132605
|
|
20240927,111700,4115033895,3445,3445,3450,3445,77
|
|
20240927,111600,4114768625,3445,3445,3445,3445,300
|
|
20240927,111500,4113735125,3450,3445,3450,3435,2410
|
|
20240927,111400,4105444100,3445,3450,3450,3445,402
|
|
20240927,111300,4104057440,3450,3460,3460,3450,435
|
|
20240927,111200,4102554015,3460,3455,3465,3435,3795
|
|
20240927,111100,4089414190,3465,3425,3465,3425,14238
|
|
20240927,111000,4040332235,3425,3425,3425,3420,238
|
|
20240927,110900,4039518085,3425,3435,3435,3415,456
|
|
20240927,110800,4037957395,3425,3430,3435,3425,964
|
|
20240927,110700,4034651700,3430,3435,3440,3430,1355
|
|
20240927,110600,4030001855,3435,3440,3440,3435,1107
|
|
20240927,110500,4026198795,3440,3440,3440,3440,133
|
|
20240927,110400,4025741275,3440,3440,3445,3440,1268
|
|
20240927,110300,4021379340,3445,3435,3445,3430,1359
|
|
20240927,110200,4016710410,3440,3430,3440,3425,2783
|
|
20240927,110100,4007166025,3430,3430,3430,3425,772
|
|
20240927,110000,4004518185,3430,3435,3435,3430,363
|
|
20240927,105900,4003272820,3435,3440,3445,3435,3704
|
|
20240927,105800,3990529605,3440,3440,3445,3435,927
|
|
20240927,105700,3987343530,3440,3440,3450,3430,4907
|
|
20240927,105600,3970440905,3435,3410,3435,3410,4516
|
|
20240927,105500,3954984870,3415,3415,3415,3410,379
|
|
20240927,105400,3953691560,3405,3410,3415,3405,1489
|
|
20240927,105300,3948614050,3405,3405,3405,3405,5
|
|
20240927,105200,3948597025,3410,3405,3410,3405,692
|
|
20240927,105100,3946238260,3405,3410,3410,3405,222
|
|
20240927,105000,3945482290,3415,3400,3415,3400,161
|
|
20240927,104900,3944934845,3400,3405,3415,3400,792
|
|
20240927,104800,3942240185,3415,3405,3415,3400,4051
|
|
20240927,104700,3928458510,3410,3405,3410,3405,3732
|
|
20240927,104600,3915750345,3405,3415,3415,3400,193
|
|
20240927,104500,3915093680,3405,3415,3415,3405,1539
|
|
20240927,104400,3909851025,3405,3420,3420,3405,839
|
|
20240927,104300,3906982930,3420,3415,3420,3400,2597
|
|
20240927,104200,3898143885,3415,3415,3415,3405,1538
|
|
20240927,104100,3892902720,3415,3415,3420,3415,613
|
|
20240927,104000,3890809290,3415,3420,3420,3405,83
|
|
20240927,103900,3890526245,3420,3415,3420,3405,1151
|
|
20240927,103800,3886598450,3420,3420,3420,3405,2457
|
|
20240927,103700,3878203140,3425,3415,3425,3415,5413
|
|
20240927,103600,3859683080,3415,3400,3420,3400,3412
|
|
20240927,103500,3848050635,3400,3390,3400,3385,3657
|
|
20240927,103400,3835649715,3390,3390,3395,3390,1743
|
|
20240927,103300,3829734350,3390,3395,3395,3385,2505
|
|
20240927,103200,3821249990,3395,3395,3395,3390,926
|
|
20240927,103100,3818109920,3390,3400,3400,3385,8230
|
|
20240927,103000,3790189755,3395,3410,3410,3395,5693
|
|
20240927,102900,3770831175,3405,3410,3410,3405,3647
|
|
20240927,102800,3758404555,3415,3425,3425,3415,2691
|
|
20240927,102700,3749209390,3425,3430,3430,3425,1194
|
|
20240927,102600,3745114790,3435,3435,3440,3430,1485
|
|
20240927,102500,3740018630,3430,3420,3450,3420,7041
|
|
20240927,102400,3715786415,3425,3405,3430,3400,8560
|
|
20240927,102300,3686517215,3400,3400,3410,3400,663
|
|
20240927,102200,3684262935,3400,3400,3405,3400,1065
|
|
20240927,102100,3680639470,3405,3400,3405,3395,2271
|
|
20240927,102000,3672920620,3400,3405,3410,3400,3456
|
|
20240927,101900,3661167120,3410,3405,3410,3405,2093
|
|
20240927,101800,3654040130,3405,3415,3420,3405,4531
|
|
20240927,101700,3638596775,3410,3415,3415,3410,742
|
|
20240927,101600,3636063990,3410,3415,3420,3410,1622
|
|
20240927,101500,3630525240,3420,3420,3425,3410,3630
|
|
20240927,101400,3618111480,3420,3425,3430,3405,3521
|
|
20240927,101300,3606102190,3430,3425,3430,3425,327
|
|
20240927,101200,3604981330,3410,3420,3435,3405,9204
|
|
20240927,101100,3573587315,3415,3430,3430,3415,2160
|
|
20240927,101000,3566195020,3425,3425,3435,3420,1874
|
|
20240927,100900,3559777955,3430,3440,3445,3430,3610
|
|
20240927,100800,3547384475,3450,3455,3455,3440,6215
|
|
20240927,100700,3525967670,3455,3470,3480,3455,9296
|
|
20240927,100600,3493795960,3465,3455,3480,3450,8054
|
|
20240927,100500,3465870340,3455,3445,3460,3430,3048
|
|
20240927,100400,3455360160,3440,3425,3445,3415,2801
|
|
20240927,100300,3445750785,3420,3440,3445,3420,4143
|
|
20240927,100200,3431531025,3450,3445,3450,3440,3513
|
|
20240927,100100,3419429570,3440,3430,3450,3430,6792
|
|
20240927,100000,3396051195,3430,3430,3430,3430,1806
|
|
20240927,095900,3389856615,3430,3415,3430,3415,4635
|
|
20240927,095800,3373985490,3410,3400,3415,3400,1161
|
|
20240927,095700,3370024740,3395,3395,3410,3395,7109
|
|
20240927,095600,3345873775,3400,3400,3405,3395,4891
|
|
20240927,095500,3329258480,3400,3405,3410,3395,8105
|
|
20240927,095400,3301700580,3400,3400,3405,3400,3183
|
|
20240927,095300,3290878360,3405,3400,3410,3395,2353
|
|
20240927,095200,3282884495,3400,3405,3405,3390,10790
|
|
20240927,095100,3246203975,3400,3415,3415,3400,12953
|
|
20240927,095000,3202117825,3415,3415,3420,3405,4217
|
|
20240927,094900,3187734075,3415,3420,3430,3400,38567
|
|
20240927,094800,3056334430,3425,3455,3460,3420,25845
|
|
20240927,094700,2967468470,3455,3475,3480,3450,21568
|
|
20240927,094600,2892907070,3485,3460,3485,3455,16699
|
|
20240927,094500,2835068080,3455,3495,3495,3455,28788
|
|
20240927,094400,2735071105,3490,3480,3510,3475,47308
|
|
20240927,094300,2569773740,3480,3480,3495,3470,66728
|
|
20240927,094200,2337312650,3485,3465,3500,3455,51058
|
|
20240927,094100,2159475470,3455,3465,3470,3450,22768
|
|
20240927,094000,2080749530,3465,3450,3470,3425,48089
|
|
20240927,093900,1914982745,3440,3420,3455,3420,17344
|
|
20240927,093800,1855366555,3425,3435,3435,3415,3797
|
|
20240927,093700,1842365460,3415,3460,3465,3415,27833
|
|
20240927,093600,1746492890,3460,3410,3460,3405,30187
|
|
20240927,093500,1642714980,3415,3420,3420,3410,6919
|
|
20240927,093400,1619095725,3415,3420,3425,3410,6040
|
|
20240927,093300,1598447780,3410,3435,3435,3410,17086
|
|
20240927,093200,1539922130,3430,3430,3445,3425,24473
|
|
20240927,093100,1455836775,3435,3405,3445,3405,15053
|
|
20240927,093000,1404210180,3425,3390,3425,3390,9637
|
|
20240927,092900,1371382985,3390,3420,3425,3390,23322
|
|
20240927,092800,1291862385,3415,3400,3420,3400,9498
|
|
20240927,092700,1259432390,3415,3425,3440,3400,32927
|
|
20240927,092600,1146835170,3435,3390,3445,3390,44658
|
|
20240927,092500,994054140,3385,3375,3390,3365,12659
|
|
20240927,092400,951354875,3375,3390,3390,3375,6758
|
|
20240927,092300,928480560,3395,3400,3400,3380,6914
|
|
20240927,092200,905030750,3405,3390,3405,3375,21243
|
|
20240927,092100,833035955,3385,3375,3385,3370,3008
|
|
20240927,092000,822886050,3370,3370,3380,3365,2515
|
|
20240927,091900,814414570,3365,3370,3385,3365,4465
|
|
20240927,091800,799356015,3370,3390,3390,3360,13827
|
|
20240927,091700,752766400,3390,3400,3410,3385,24235
|
|
20240927,091600,670433360,3400,3360,3405,3360,39928
|
|
20240927,091500,535275290,3360,3345,3360,3340,10340
|
|
20240927,091400,500655300,3350,3340,3355,3340,11964
|
|
20240927,091300,460615275,3340,3330,3345,3325,28865
|
|
20240927,091200,364299070,3330,3300,3340,3300,15405
|
|
20240927,091100,313071430,3300,3315,3315,3295,7739
|
|
20240927,091000,287519245,3315,3275,3315,3275,6684
|
|
20240927,090900,265487870,3270,3285,3290,3270,5278
|
|
20240927,090800,248167545,3285,3270,3290,3270,1217
|
|
20240927,090700,244185820,3290,3260,3290,3260,1450
|
|
20240927,090600,239428160,3265,3270,3270,3260,2976
|
|
20240927,090500,229710955,3270,3280,3295,3270,2620
|
|
20240927,090400,221136110,3270,3255,3270,3250,1420
|
|
20240927,090300,216502530,3255,3260,3280,3250,9505
|
|
20240927,090200,185516610,3265,3255,3265,3250,5802
|
|
20240927,090100,166640300,3255,3290,3290,3255,24117
|
|
20240927,090000,87823230,3300,3320,3320,3290,26323
|