755 lines
38 KiB
CSV
755 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,213200,33611571070,5710,5710,5710,5710,44829
|
|
20240827,213100,33611571070,5710,5710,5710,5710,0
|
|
20240827,213000,33611571070,5710,5710,5710,5710,0
|
|
20240827,212900,33611571070,5710,5710,5710,5710,0
|
|
20240827,212800,33611571070,5710,5710,5710,5710,0
|
|
20240827,212700,33611571070,5710,5710,5710,5710,0
|
|
20240827,212600,33611571070,5710,5710,5710,5710,0
|
|
20240827,212500,33611571070,5710,5710,5710,5710,0
|
|
20240827,212400,33611571070,5710,5710,5710,5710,0
|
|
20240827,212300,33611571070,5710,5710,5710,5710,0
|
|
20240827,212200,33611571070,5710,5710,5710,5710,0
|
|
20240827,212100,33611571070,5710,5710,5710,5710,0
|
|
20240827,212000,33611571070,5710,5710,5710,5710,0
|
|
20240827,211900,33611571070,5710,5710,5710,5710,0
|
|
20240827,211800,33611571070,5710,5710,5710,5710,0
|
|
20240827,211700,33611571070,5710,5710,5710,5710,0
|
|
20240827,211600,33611571070,5710,5710,5710,5710,0
|
|
20240827,211500,33611571070,5710,5710,5710,5710,0
|
|
20240827,211400,33611571070,5710,5710,5710,5710,0
|
|
20240827,211300,33611571070,5710,5710,5710,5710,0
|
|
20240827,211200,33611571070,5710,5710,5710,5710,0
|
|
20240827,211100,33611571070,5710,5710,5710,5710,0
|
|
20240827,211000,33611571070,5710,5710,5710,5710,0
|
|
20240827,210900,33611571070,5710,5710,5710,5710,0
|
|
20240827,210800,33611571070,5710,5710,5710,5710,0
|
|
20240827,210700,33611571070,5710,5710,5710,5710,0
|
|
20240827,210600,33611571070,5710,5710,5710,5710,0
|
|
20240827,210500,33611571070,5710,5710,5710,5710,0
|
|
20240827,210400,33611571070,5710,5710,5710,5710,0
|
|
20240827,210300,33611571070,5710,5710,5710,5710,0
|
|
20240827,210200,33611571070,5710,5710,5710,5710,44829
|
|
20240827,210100,33611571070,5710,5710,5710,5710,0
|
|
20240827,210000,33611571070,5710,5710,5710,5710,0
|
|
20240827,205900,33611571070,5710,5710,5710,5710,0
|
|
20240827,205800,33611571070,5710,5710,5710,5710,0
|
|
20240827,205700,33611571070,5710,5710,5710,5710,0
|
|
20240827,205600,33611571070,5710,5710,5710,5710,0
|
|
20240827,205500,33611571070,5710,5710,5710,5710,0
|
|
20240827,205400,33611571070,5710,5710,5710,5710,0
|
|
20240827,205300,33611571070,5710,5710,5710,5710,0
|
|
20240827,205200,33611571070,5710,5710,5710,5710,0
|
|
20240827,205100,33611571070,5710,5710,5710,5710,0
|
|
20240827,205000,33611571070,5710,5710,5710,5710,0
|
|
20240827,204900,33611571070,5710,5710,5710,5710,0
|
|
20240827,204800,33611571070,5710,5710,5710,5710,0
|
|
20240827,204700,33611571070,5710,5710,5710,5710,0
|
|
20240827,204600,33611571070,5710,5710,5710,5710,0
|
|
20240827,204500,33611571070,5710,5710,5710,5710,0
|
|
20240827,204400,33611571070,5710,5710,5710,5710,0
|
|
20240827,204300,33611571070,5710,5710,5710,5710,0
|
|
20240827,204200,33611571070,5710,5710,5710,5710,0
|
|
20240827,204100,33611571070,5710,5710,5710,5710,0
|
|
20240827,204000,33611571070,5710,5710,5710,5710,0
|
|
20240827,203900,33611571070,5710,5710,5710,5710,0
|
|
20240827,203800,33611571070,5710,5710,5710,5710,0
|
|
20240827,203700,33611571070,5710,5710,5710,5710,0
|
|
20240827,203600,33611571070,5710,5710,5710,5710,0
|
|
20240827,203500,33611571070,5710,5710,5710,5710,0
|
|
20240827,203400,33611571070,5710,5710,5710,5710,0
|
|
20240827,203300,33611571070,5710,5710,5710,5710,0
|
|
20240827,203200,33611571070,5710,5710,5710,5710,44829
|
|
20240827,203100,33611571070,5710,5710,5710,5710,0
|
|
20240827,203000,33611571070,5710,5710,5710,5710,0
|
|
20240827,202900,33611571070,5710,5710,5710,5710,0
|
|
20240827,202800,33611571070,5710,5710,5710,5710,0
|
|
20240827,202700,33611571070,5710,5710,5710,5710,0
|
|
20240827,202600,33611571070,5710,5710,5710,5710,0
|
|
20240827,202500,33611571070,5710,5710,5710,5710,0
|
|
20240827,202400,33611571070,5710,5710,5710,5710,0
|
|
20240827,202300,33611571070,5710,5710,5710,5710,0
|
|
20240827,202200,33611571070,5710,5710,5710,5710,0
|
|
20240827,202100,33611571070,5710,5710,5710,5710,0
|
|
20240827,202000,33611571070,5710,5710,5710,5710,0
|
|
20240827,201900,33611571070,5710,5710,5710,5710,0
|
|
20240827,201800,33611571070,5710,5710,5710,5710,0
|
|
20240827,201700,33611571070,5710,5710,5710,5710,0
|
|
20240827,201600,33611571070,5710,5710,5710,5710,0
|
|
20240827,201500,33611571070,5710,5710,5710,5710,0
|
|
20240827,201400,33611571070,5710,5710,5710,5710,0
|
|
20240827,201300,33611571070,5710,5710,5710,5710,0
|
|
20240827,201200,33611571070,5710,5710,5710,5710,0
|
|
20240827,201100,33611571070,5710,5710,5710,5710,0
|
|
20240827,201000,33611571070,5710,5710,5710,5710,0
|
|
20240827,200900,33611571070,5710,5710,5710,5710,0
|
|
20240827,200800,33611571070,5710,5710,5710,5710,0
|
|
20240827,200700,33611571070,5710,5710,5710,5710,0
|
|
20240827,200600,33611571070,5710,5710,5710,5710,0
|
|
20240827,200500,33611571070,5710,5710,5710,5710,0
|
|
20240827,200400,33611571070,5710,5710,5710,5710,0
|
|
20240827,200300,33611571070,5710,5710,5710,5710,0
|
|
20240827,200200,33611571070,5710,5710,5710,5710,44829
|
|
20240827,200100,33611571070,5710,5710,5710,5710,0
|
|
20240827,200000,33611571070,5710,5710,5710,5710,0
|
|
20240827,195900,33611571070,5710,5710,5710,5710,0
|
|
20240827,195800,33611571070,5710,5710,5710,5710,0
|
|
20240827,195700,33611571070,5710,5710,5710,5710,0
|
|
20240827,195600,33611571070,5710,5710,5710,5710,0
|
|
20240827,195500,33611571070,5710,5710,5710,5710,0
|
|
20240827,195400,33611571070,5710,5710,5710,5710,0
|
|
20240827,195300,33611571070,5710,5710,5710,5710,0
|
|
20240827,195200,33611571070,5710,5710,5710,5710,0
|
|
20240827,195100,33611571070,5710,5710,5710,5710,0
|
|
20240827,195000,33611571070,5710,5710,5710,5710,0
|
|
20240827,194900,33611571070,5710,5710,5710,5710,0
|
|
20240827,194800,33611571070,5710,5710,5710,5710,0
|
|
20240827,194700,33611571070,5710,5710,5710,5710,0
|
|
20240827,194600,33611571070,5710,5710,5710,5710,0
|
|
20240827,194500,33611571070,5710,5710,5710,5710,0
|
|
20240827,194400,33611571070,5710,5710,5710,5710,0
|
|
20240827,194300,33611571070,5710,5710,5710,5710,0
|
|
20240827,194200,33611571070,5710,5710,5710,5710,0
|
|
20240827,194100,33611571070,5710,5710,5710,5710,0
|
|
20240827,194000,33611571070,5710,5710,5710,5710,0
|
|
20240827,193900,33611571070,5710,5710,5710,5710,0
|
|
20240827,193800,33611571070,5710,5710,5710,5710,0
|
|
20240827,193700,33611571070,5710,5710,5710,5710,0
|
|
20240827,193600,33611571070,5710,5710,5710,5710,0
|
|
20240827,193500,33611571070,5710,5710,5710,5710,0
|
|
20240827,193400,33611571070,5710,5710,5710,5710,0
|
|
20240827,193300,33611571070,5710,5710,5710,5710,0
|
|
20240827,193200,33611571070,5710,5710,5710,5710,44829
|
|
20240827,193100,33611571070,5710,5710,5710,5710,0
|
|
20240827,193000,33611571070,5710,5710,5710,5710,0
|
|
20240827,192900,33611571070,5710,5710,5710,5710,0
|
|
20240827,192800,33611571070,5710,5710,5710,5710,0
|
|
20240827,192700,33611571070,5710,5710,5710,5710,0
|
|
20240827,192600,33611571070,5710,5710,5710,5710,0
|
|
20240827,192500,33611571070,5710,5710,5710,5710,0
|
|
20240827,192400,33611571070,5710,5710,5710,5710,0
|
|
20240827,192300,33611571070,5710,5710,5710,5710,0
|
|
20240827,192200,33611571070,5710,5710,5710,5710,0
|
|
20240827,192100,33611571070,5710,5710,5710,5710,0
|
|
20240827,192000,33611571070,5710,5710,5710,5710,0
|
|
20240827,191900,33611571070,5710,5710,5710,5710,0
|
|
20240827,191800,33611571070,5710,5710,5710,5710,0
|
|
20240827,191700,33611571070,5710,5710,5710,5710,0
|
|
20240827,191600,33611571070,5710,5710,5710,5710,0
|
|
20240827,191500,33611571070,5710,5710,5710,5710,0
|
|
20240827,191400,33611571070,5710,5710,5710,5710,0
|
|
20240827,191300,33611571070,5710,5710,5710,5710,0
|
|
20240827,191200,33611571070,5710,5710,5710,5710,0
|
|
20240827,191100,33611571070,5710,5710,5710,5710,0
|
|
20240827,191000,33611571070,5710,5710,5710,5710,0
|
|
20240827,190900,33611571070,5710,5710,5710,5710,0
|
|
20240827,190800,33611571070,5710,5710,5710,5710,0
|
|
20240827,190700,33611571070,5710,5710,5710,5710,0
|
|
20240827,190600,33611571070,5710,5710,5710,5710,0
|
|
20240827,190500,33611571070,5710,5710,5710,5710,0
|
|
20240827,190400,33611571070,5710,5710,5710,5710,0
|
|
20240827,190300,33611571070,5710,5710,5710,5710,0
|
|
20240827,190200,33611571070,5710,5710,5710,5710,44829
|
|
20240827,190100,33611571070,5710,5710,5710,5710,0
|
|
20240827,190000,33611571070,5710,5710,5710,5710,0
|
|
20240827,185900,33611571070,5710,5710,5710,5710,0
|
|
20240827,185800,33611571070,5710,5710,5710,5710,0
|
|
20240827,185700,33611571070,5710,5710,5710,5710,0
|
|
20240827,185600,33611571070,5710,5710,5710,5710,0
|
|
20240827,185500,33611571070,5710,5710,5710,5710,0
|
|
20240827,185400,33611571070,5710,5710,5710,5710,0
|
|
20240827,185300,33611571070,5710,5710,5710,5710,0
|
|
20240827,185200,33611571070,5710,5710,5710,5710,0
|
|
20240827,185100,33611571070,5710,5710,5710,5710,0
|
|
20240827,185000,33611571070,5710,5710,5710,5710,0
|
|
20240827,184900,33611571070,5710,5710,5710,5710,0
|
|
20240827,184800,33611571070,5710,5710,5710,5710,0
|
|
20240827,184700,33611571070,5710,5710,5710,5710,0
|
|
20240827,184600,33611571070,5710,5710,5710,5710,0
|
|
20240827,184500,33611571070,5710,5710,5710,5710,0
|
|
20240827,184400,33611571070,5710,5710,5710,5710,0
|
|
20240827,184300,33611571070,5710,5710,5710,5710,0
|
|
20240827,184200,33611571070,5710,5710,5710,5710,0
|
|
20240827,184100,33611571070,5710,5710,5710,5710,0
|
|
20240827,184000,33611571070,5710,5710,5710,5710,0
|
|
20240827,183900,33611571070,5710,5710,5710,5710,0
|
|
20240827,183800,33611571070,5710,5710,5710,5710,0
|
|
20240827,183700,33611571070,5710,5710,5710,5710,0
|
|
20240827,183600,33611571070,5710,5710,5710,5710,0
|
|
20240827,183500,33611571070,5710,5710,5710,5710,0
|
|
20240827,183400,33611571070,5710,5710,5710,5710,0
|
|
20240827,183300,33611571070,5710,5710,5710,5710,0
|
|
20240827,183200,33611571070,5710,5710,5710,5710,44829
|
|
20240827,183100,33611571070,5710,5710,5710,5710,0
|
|
20240827,183000,33611571070,5710,5710,5710,5710,0
|
|
20240827,182900,33611571070,5710,5710,5710,5710,0
|
|
20240827,182800,33611571070,5710,5710,5710,5710,0
|
|
20240827,182700,33611571070,5710,5710,5710,5710,0
|
|
20240827,182600,33611571070,5710,5710,5710,5710,0
|
|
20240827,182500,33611571070,5710,5710,5710,5710,0
|
|
20240827,182400,33611571070,5710,5710,5710,5710,0
|
|
20240827,182300,33611571070,5710,5710,5710,5710,0
|
|
20240827,182200,33611571070,5710,5710,5710,5710,0
|
|
20240827,182100,33611571070,5710,5710,5710,5710,0
|
|
20240827,182000,33611571070,5710,5710,5710,5710,0
|
|
20240827,181900,33611571070,5710,5710,5710,5710,0
|
|
20240827,181800,33611571070,5710,5710,5710,5710,0
|
|
20240827,181700,33611571070,5710,5710,5710,5710,0
|
|
20240827,181600,33611571070,5710,5710,5710,5710,0
|
|
20240827,181500,33611571070,5710,5710,5710,5710,0
|
|
20240827,181400,33611571070,5710,5710,5710,5710,0
|
|
20240827,181300,33611571070,5710,5710,5710,5710,0
|
|
20240827,181200,33611571070,5710,5710,5710,5710,0
|
|
20240827,181100,33611571070,5710,5710,5710,5710,0
|
|
20240827,181000,33611571070,5710,5710,5710,5710,0
|
|
20240827,180900,33611571070,5710,5710,5710,5710,0
|
|
20240827,180800,33611571070,5710,5710,5710,5710,0
|
|
20240827,180700,33611571070,5710,5710,5710,5710,0
|
|
20240827,180600,33611571070,5710,5710,5710,5710,0
|
|
20240827,180500,33611571070,5710,5710,5710,5710,0
|
|
20240827,180400,33611571070,5710,5710,5710,5710,0
|
|
20240827,180300,33611571070,5710,5710,5710,5710,0
|
|
20240827,180200,33611571070,5710,5710,5710,5710,44829
|
|
20240827,180100,33611571070,5710,5710,5710,5710,0
|
|
20240827,180000,33611571070,5710,5710,5710,5710,0
|
|
20240827,175900,33611571070,5710,5710,5710,5710,0
|
|
20240827,175800,33611571070,5710,5710,5710,5710,0
|
|
20240827,175700,33611571070,5710,5710,5710,5710,0
|
|
20240827,175600,33611571070,5710,5710,5710,5710,0
|
|
20240827,175500,33611571070,5710,5710,5710,5710,0
|
|
20240827,175400,33611571070,5710,5710,5710,5710,0
|
|
20240827,175300,33611571070,5710,5710,5710,5710,0
|
|
20240827,175200,33611571070,5710,5710,5710,5710,0
|
|
20240827,175100,33611571070,5710,5710,5710,5710,0
|
|
20240827,175000,33611571070,5710,5710,5710,5710,0
|
|
20240827,174900,33611571070,5710,5710,5710,5710,0
|
|
20240827,174800,33611571070,5710,5710,5710,5710,0
|
|
20240827,174700,33611571070,5710,5710,5710,5710,0
|
|
20240827,174600,33611571070,5710,5710,5710,5710,0
|
|
20240827,174500,33611571070,5710,5710,5710,5710,0
|
|
20240827,174400,33611571070,5710,5710,5710,5710,0
|
|
20240827,174300,33611571070,5710,5710,5710,5710,0
|
|
20240827,174200,33611571070,5710,5710,5710,5710,0
|
|
20240827,174100,33611571070,5710,5710,5710,5710,0
|
|
20240827,174000,33611571070,5710,5710,5710,5710,0
|
|
20240827,173900,33611571070,5710,5710,5710,5710,0
|
|
20240827,173800,33611571070,5710,5710,5710,5710,0
|
|
20240827,173700,33611571070,5710,5710,5710,5710,0
|
|
20240827,173600,33611571070,5710,5710,5710,5710,0
|
|
20240827,173500,33611571070,5710,5710,5710,5710,0
|
|
20240827,173400,33611571070,5710,5710,5710,5710,0
|
|
20240827,173300,33611571070,5710,5710,5710,5710,0
|
|
20240827,173200,33611571070,5710,5710,5710,5710,44829
|
|
20240827,173100,33611571070,5710,5710,5710,5710,0
|
|
20240827,173000,33611571070,5710,5710,5710,5710,0
|
|
20240827,172900,33611571070,5710,5710,5710,5710,0
|
|
20240827,172800,33611571070,5710,5710,5710,5710,0
|
|
20240827,172700,33611571070,5710,5710,5710,5710,0
|
|
20240827,172600,33611571070,5710,5710,5710,5710,0
|
|
20240827,172500,33611571070,5710,5710,5710,5710,0
|
|
20240827,172400,33611571070,5710,5710,5710,5710,0
|
|
20240827,172300,33611571070,5710,5710,5710,5710,0
|
|
20240827,172200,33611571070,5710,5710,5710,5710,0
|
|
20240827,172100,33611571070,5710,5710,5710,5710,0
|
|
20240827,172000,33611571070,5710,5710,5710,5710,0
|
|
20240827,171900,33611571070,5710,5710,5710,5710,0
|
|
20240827,171800,33611571070,5710,5710,5710,5710,0
|
|
20240827,171700,33611571070,5710,5710,5710,5710,0
|
|
20240827,171600,33611571070,5710,5710,5710,5710,0
|
|
20240827,171500,33611571070,5710,5710,5710,5710,0
|
|
20240827,171400,33611571070,5710,5710,5710,5710,0
|
|
20240827,171300,33611571070,5710,5710,5710,5710,0
|
|
20240827,171200,33611571070,5710,5710,5710,5710,0
|
|
20240827,171100,33611571070,5710,5710,5710,5710,0
|
|
20240827,171000,33611571070,5710,5710,5710,5710,0
|
|
20240827,170900,33611571070,5710,5710,5710,5710,0
|
|
20240827,170800,33611571070,5710,5710,5710,5710,0
|
|
20240827,170700,33611571070,5710,5710,5710,5710,0
|
|
20240827,170600,33611571070,5710,5710,5710,5710,0
|
|
20240827,170500,33611571070,5710,5710,5710,5710,0
|
|
20240827,170400,33611571070,5710,5710,5710,5710,0
|
|
20240827,170300,33611571070,5710,5710,5710,5710,0
|
|
20240827,170200,33611571070,5710,5710,5710,5710,44829
|
|
20240827,170100,33611571070,5710,5710,5710,5710,0
|
|
20240827,170000,33611571070,5710,5710,5710,5710,0
|
|
20240827,165900,33611571070,5710,5710,5710,5710,0
|
|
20240827,165800,33611571070,5710,5710,5710,5710,0
|
|
20240827,165700,33611571070,5710,5710,5710,5710,0
|
|
20240827,165600,33611571070,5710,5710,5710,5710,0
|
|
20240827,165500,33611571070,5710,5710,5710,5710,0
|
|
20240827,165400,33611571070,5710,5710,5710,5710,0
|
|
20240827,165300,33611571070,5710,5710,5710,5710,0
|
|
20240827,165200,33611571070,5710,5710,5710,5710,0
|
|
20240827,165100,33611571070,5710,5710,5710,5710,0
|
|
20240827,165000,33611571070,5710,5710,5710,5710,0
|
|
20240827,164900,33611571070,5710,5710,5710,5710,0
|
|
20240827,164800,33611571070,5710,5710,5710,5710,0
|
|
20240827,164700,33611571070,5710,5710,5710,5710,0
|
|
20240827,164600,33611571070,5710,5710,5710,5710,0
|
|
20240827,164500,33611571070,5710,5710,5710,5710,0
|
|
20240827,164400,33611571070,5710,5710,5710,5710,0
|
|
20240827,164300,33611571070,5710,5710,5710,5710,0
|
|
20240827,164200,33611571070,5710,5710,5710,5710,0
|
|
20240827,164100,33611571070,5710,5710,5710,5710,0
|
|
20240827,164000,33611571070,5710,5710,5710,5710,0
|
|
20240827,163900,33611571070,5710,5710,5710,5710,0
|
|
20240827,163800,33611571070,5710,5710,5710,5710,0
|
|
20240827,163700,33611571070,5710,5710,5710,5710,0
|
|
20240827,163600,33611571070,5710,5710,5710,5710,0
|
|
20240827,163500,33611571070,5710,5710,5710,5710,0
|
|
20240827,163400,33611571070,5710,5710,5710,5710,0
|
|
20240827,163300,33611571070,5710,5710,5710,5710,0
|
|
20240827,163200,33611571070,5710,5710,5710,5710,44829
|
|
20240827,163100,33611571070,5710,5710,5710,5710,0
|
|
20240827,163000,33611571070,5710,5710,5710,5710,0
|
|
20240827,162900,33611571070,5710,5710,5710,5710,0
|
|
20240827,162800,33611571070,5710,5710,5710,5710,0
|
|
20240827,162700,33611571070,5710,5710,5710,5710,0
|
|
20240827,162600,33611571070,5710,5710,5710,5710,0
|
|
20240827,162500,33611571070,5710,5710,5710,5710,0
|
|
20240827,162400,33611571070,5710,5710,5710,5710,0
|
|
20240827,162300,33611571070,5710,5710,5710,5710,0
|
|
20240827,162200,33611571070,5710,5710,5710,5710,0
|
|
20240827,162100,33611571070,5710,5710,5710,5710,0
|
|
20240827,162000,33611571070,5710,5710,5710,5710,0
|
|
20240827,161900,33611571070,5710,5710,5710,5710,0
|
|
20240827,161800,33611571070,5710,5710,5710,5710,0
|
|
20240827,161700,33611571070,5710,5710,5710,5710,0
|
|
20240827,161600,33611571070,5710,5710,5710,5710,0
|
|
20240827,161500,33611571070,5710,5710,5710,5710,0
|
|
20240827,161400,33611571070,5710,5710,5710,5710,0
|
|
20240827,161300,33611571070,5710,5710,5710,5710,0
|
|
20240827,161200,33611571070,5710,5710,5710,5710,0
|
|
20240827,161100,33611571070,5710,5710,5710,5710,0
|
|
20240827,161000,33611571070,5710,5710,5710,5710,0
|
|
20240827,160900,33611571070,5710,5710,5710,5710,0
|
|
20240827,160800,33611571070,5710,5710,5710,5710,0
|
|
20240827,160700,33611571070,5710,5710,5710,5710,0
|
|
20240827,160600,33611571070,5710,5710,5710,5710,0
|
|
20240827,160500,33611571070,5710,5710,5710,5710,0
|
|
20240827,160400,33611571070,5710,5710,5710,5710,0
|
|
20240827,160300,33611571070,5710,5710,5710,5710,0
|
|
20240827,160200,33611571070,5710,5710,5710,5710,44829
|
|
20240827,160100,33611571070,5710,5710,5710,5710,0
|
|
20240827,160000,33611571070,5710,5710,5710,5710,0
|
|
20240827,155900,33611571070,5710,5710,5710,5710,0
|
|
20240827,155800,33611571070,5710,5710,5710,5710,0
|
|
20240827,155700,33611571070,5710,5710,5710,5710,0
|
|
20240827,155600,33611571070,5710,5710,5710,5710,0
|
|
20240827,155500,33611571070,5710,5710,5710,5710,0
|
|
20240827,155400,33611571070,5710,5710,5710,5710,0
|
|
20240827,155300,33611571070,5710,5710,5710,5710,0
|
|
20240827,155200,33611571070,5710,5710,5710,5710,0
|
|
20240827,155100,33611571070,5710,5710,5710,5710,0
|
|
20240827,155000,33611571070,5710,5710,5710,5710,0
|
|
20240827,154900,33611571070,5710,5710,5710,5710,0
|
|
20240827,154800,33611571070,5710,5710,5710,5710,0
|
|
20240827,154700,33611571070,5710,5710,5710,5710,0
|
|
20240827,154600,33611571070,5710,5710,5710,5710,0
|
|
20240827,154500,33611571070,5710,5710,5710,5710,0
|
|
20240827,154400,33611571070,5710,5710,5710,5710,0
|
|
20240827,154300,33611571070,5710,5710,5710,5710,0
|
|
20240827,154200,33611571070,5710,5710,5710,5710,0
|
|
20240827,154100,33611571070,5710,5710,5710,5710,0
|
|
20240827,154000,33611571070,5710,5710,5710,5710,0
|
|
20240827,153900,33611571070,5710,5710,5710,5710,0
|
|
20240827,153800,33611571070,5710,5710,5710,5710,0
|
|
20240827,153700,33611571070,5710,5710,5710,5710,0
|
|
20240827,153600,33611571070,5710,5710,5710,5710,0
|
|
20240827,153500,33611571070,5710,5710,5710,5710,0
|
|
20240827,153400,33611571070,5710,5710,5710,5710,0
|
|
20240827,153300,33611571070,5710,5710,5710,5710,0
|
|
20240827,153200,33611571070,5710,5710,5710,5710,44829
|
|
20240827,153100,33611571070,5710,5710,5710,5710,0
|
|
20240827,153000,33611571070,5710,5710,5710,5710,44829
|
|
20240827,152900,33355597480,5710,5710,5710,5710,0
|
|
20240827,152800,33355597480,5710,5710,5710,5710,0
|
|
20240827,152700,33355597480,5710,5710,5710,5710,0
|
|
20240827,152600,33355597480,5710,5710,5710,5710,0
|
|
20240827,152500,33355597480,5710,5710,5710,5710,0
|
|
20240827,152400,33355597480,5710,5710,5710,5710,0
|
|
20240827,152300,33355597480,5710,5710,5710,5710,0
|
|
20240827,152200,33355597480,5710,5710,5710,5710,0
|
|
20240827,152100,33355597480,5710,5710,5710,5710,0
|
|
20240827,152000,33355597480,5710,5710,5710,5710,0
|
|
20240827,151900,33355597480,5710,5720,5730,5700,21303
|
|
20240827,151800,33233777910,5720,5740,5740,5720,10064
|
|
20240827,151700,33176080970,5730,5730,5740,5720,16485
|
|
20240827,151600,33081724090,5720,5720,5750,5710,13548
|
|
20240827,151500,33004068550,5710,5660,5730,5660,11392
|
|
20240827,151400,32939098020,5660,5670,5680,5660,22731
|
|
20240827,151300,32810293680,5670,5690,5690,5670,9080
|
|
20240827,151200,32758785240,5690,5680,5690,5680,10227
|
|
20240827,151100,32700665080,5670,5660,5690,5660,4919
|
|
20240827,151000,32672750280,5660,5700,5700,5660,23138
|
|
20240827,150900,32541537870,5700,5700,5710,5690,5794
|
|
20240827,150800,32508511730,5710,5720,5720,5700,13345
|
|
20240827,150700,32432360840,5720,5720,5730,5720,5144
|
|
20240827,150600,32402921080,5710,5730,5730,5710,12413
|
|
20240827,150500,32331871230,5730,5740,5750,5730,11424
|
|
20240827,150400,32266302440,5740,5750,5750,5740,3789
|
|
20240827,150300,32244532980,5750,5750,5760,5750,1785
|
|
20240827,150200,32234262230,5750,5750,5760,5750,1560
|
|
20240827,150100,32225290230,5750,5760,5760,5740,2250
|
|
20240827,150000,32212353400,5760,5750,5760,5740,2545
|
|
20240827,145900,32197727390,5750,5750,5770,5730,7239
|
|
20240827,145800,32156180640,5750,5780,5780,5740,933
|
|
20240827,145700,32150819100,5780,5770,5780,5740,16707
|
|
20240827,145600,32054760700,5780,5760,5780,5760,2753
|
|
20240827,145500,32038887460,5770,5770,5770,5760,956
|
|
20240827,145400,32033374680,5770,5750,5770,5750,3954
|
|
20240827,145300,32010603030,5750,5750,5760,5750,1821
|
|
20240827,145200,32000128980,5750,5770,5770,5750,1655
|
|
20240827,145100,31990597410,5770,5780,5780,5770,2650
|
|
20240827,145000,31975305650,5770,5750,5780,5750,303
|
|
20240827,144900,31973558010,5750,5780,5790,5750,3943
|
|
20240827,144800,31950821180,5780,5780,5790,5780,2804
|
|
20240827,144700,31934613220,5780,5780,5800,5770,5553
|
|
20240827,144600,31902482380,5780,5770,5780,5770,2721
|
|
20240827,144500,31886755110,5770,5770,5780,5760,626
|
|
20240827,144400,31883143340,5770,5780,5780,5760,1059
|
|
20240827,144300,31877032870,5760,5770,5780,5760,4339
|
|
20240827,144200,31852000870,5770,5750,5770,5740,800
|
|
20240827,144100,31847395520,5750,5750,5750,5740,417
|
|
20240827,144000,31844997820,5750,5750,5760,5750,3091
|
|
20240827,143900,31827224550,5750,5750,5750,5750,1765
|
|
20240827,143800,31817075800,5750,5750,5770,5740,4993
|
|
20240827,143700,31788320300,5750,5750,5750,5740,2433
|
|
20240827,143600,31774333760,5740,5730,5740,5730,1089
|
|
20240827,143500,31768091110,5730,5740,5750,5730,2759
|
|
20240827,143400,31752254880,5750,5750,5750,5740,1686
|
|
20240827,143300,31742560430,5750,5760,5760,5750,2320
|
|
20240827,143200,31729216230,5770,5760,5770,5760,227
|
|
20240827,143100,31727906450,5770,5760,5770,5760,722
|
|
20240827,143000,31723746730,5760,5760,5770,5750,2677
|
|
20240827,142900,31708339770,5770,5760,5770,5760,1111
|
|
20240827,142800,31701940310,5760,5760,5760,5750,1232
|
|
20240827,142700,31694851000,5770,5780,5780,5750,798
|
|
20240827,142600,31690254660,5780,5720,5780,5720,3976
|
|
20240827,142500,31667364360,5720,5720,5730,5720,4487
|
|
20240827,142400,31641688510,5720,5730,5730,5720,5208
|
|
20240827,142300,31611892490,5730,5740,5740,5730,6401
|
|
20240827,142200,31575196860,5740,5750,5760,5740,2282
|
|
20240827,142100,31562085620,5750,5770,5770,5750,5244
|
|
20240827,142000,31531881440,5770,5790,5790,5770,8127
|
|
20240827,141900,31484914680,5790,5780,5800,5780,13014
|
|
20240827,141800,31409522200,5790,5810,5820,5770,15703
|
|
20240827,141700,31318523470,5820,5790,5820,5790,22940
|
|
20240827,141600,31185317820,5800,5770,5800,5770,9748
|
|
20240827,141500,31128910380,5780,5760,5780,5760,4557
|
|
20240827,141400,31102604870,5770,5760,5770,5760,2449
|
|
20240827,141300,31088489560,5770,5770,5780,5750,4936
|
|
20240827,141200,31060032660,5780,5770,5790,5770,7238
|
|
20240827,141100,31018227340,5780,5740,5790,5730,12891
|
|
20240827,141000,30943916490,5740,5730,5740,5730,1155
|
|
20240827,140900,30937289800,5730,5730,5730,5720,3842
|
|
20240827,140800,30915279760,5730,5720,5730,5720,1200
|
|
20240827,140700,30908412500,5720,5740,5740,5720,4334
|
|
20240827,140600,30883565560,5740,5720,5760,5720,1286
|
|
20240827,140500,30876182750,5720,5720,5740,5720,2007
|
|
20240827,140400,30864688280,5720,5720,5730,5720,1811
|
|
20240827,140300,30854329340,5720,5730,5730,5720,1859
|
|
20240827,140200,30843684780,5730,5750,5760,5730,2752
|
|
20240827,140100,30827874170,5760,5750,5760,5740,832
|
|
20240827,140000,30823088570,5740,5730,5740,5730,1503
|
|
20240827,135900,30814473070,5730,5760,5780,5730,6139
|
|
20240827,135800,30779192470,5760,5770,5790,5760,9688
|
|
20240827,135700,30723252140,5770,5800,5800,5760,31412
|
|
20240827,135600,30541711700,5810,5730,5810,5730,50564
|
|
20240827,135500,30249367950,5740,5670,5740,5660,13463
|
|
20240827,135400,30172366670,5670,5660,5670,5650,6511
|
|
20240827,135300,30135545260,5660,5670,5670,5650,5031
|
|
20240827,135200,30107071940,5670,5680,5680,5670,2919
|
|
20240827,135100,30090507620,5690,5690,5690,5680,130
|
|
20240827,135000,30089769060,5690,5680,5690,5680,1041
|
|
20240827,134900,30083852590,5670,5690,5700,5670,3375
|
|
20240827,134800,30064688110,5690,5680,5690,5680,1195
|
|
20240827,134700,30057898950,5690,5710,5710,5680,1025
|
|
20240827,134600,30052070750,5700,5710,5710,5700,811
|
|
20240827,134500,30047446030,5710,5710,5710,5710,541
|
|
20240827,134400,30044356920,5710,5710,5710,5700,394
|
|
20240827,134300,30042109790,5710,5710,5730,5710,4016
|
|
20240827,134200,30019142720,5710,5710,5720,5700,3605
|
|
20240827,134100,29998547730,5700,5690,5710,5680,5112
|
|
20240827,134000,29969428620,5690,5670,5690,5660,17350
|
|
20240827,133900,29870989160,5670,5670,5680,5660,17359
|
|
20240827,133800,29772584320,5680,5680,5690,5670,7718
|
|
20240827,133700,29728746080,5690,5690,5690,5680,2299
|
|
20240827,133600,29715680660,5690,5680,5690,5680,2949
|
|
20240827,133500,29698929330,5680,5680,5690,5670,241
|
|
20240827,133400,29697560740,5670,5680,5680,5670,3681
|
|
20240827,133300,29676680820,5670,5680,5680,5670,5246
|
|
20240827,133200,29646924830,5680,5680,5690,5680,3942
|
|
20240827,133100,29624534250,5680,5680,5690,5680,3783
|
|
20240827,133000,29603046620,5680,5690,5690,5680,608
|
|
20240827,132900,29599592170,5680,5680,5680,5680,3857
|
|
20240827,132800,29577684410,5690,5690,5690,5680,690
|
|
20240827,132700,29573764000,5690,5710,5710,5690,1892
|
|
20240827,132600,29562995110,5710,5680,5710,5680,1859
|
|
20240827,132500,29552415740,5680,5690,5690,5680,919
|
|
20240827,132400,29547187470,5690,5680,5690,5680,4664
|
|
20240827,132300,29520694380,5680,5680,5690,5680,5634
|
|
20240827,132200,29488693210,5680,5700,5700,5680,1862
|
|
20240827,132100,29478095970,5700,5680,5700,5680,2331
|
|
20240827,132000,29464843520,5680,5680,5690,5680,5594
|
|
20240827,131900,29433055280,5680,5700,5700,5680,6155
|
|
20240827,131800,29398021030,5700,5700,5710,5680,5298
|
|
20240827,131700,29367877540,5700,5690,5710,5690,2310
|
|
20240827,131600,29354708190,5700,5700,5700,5690,2510
|
|
20240827,131500,29340423080,5690,5690,5690,5680,2978
|
|
20240827,131400,29323479410,5690,5700,5700,5680,4767
|
|
20240827,131300,29296362420,5690,5700,5700,5690,2793
|
|
20240827,131200,29280462210,5700,5690,5710,5690,4993
|
|
20240827,131100,29252027730,5700,5720,5720,5700,20568
|
|
20240827,131000,29134690870,5730,5720,5730,5720,3257
|
|
20240827,130900,29116059610,5720,5740,5740,5720,8192
|
|
20240827,130800,29069149450,5730,5740,5740,5730,1852
|
|
20240827,130700,29058537190,5740,5740,5740,5730,3120
|
|
20240827,130600,29040658560,5740,5740,5740,5730,5608
|
|
20240827,130500,29008522460,5730,5740,5740,5730,969
|
|
20240827,130400,29002963480,5750,5740,5750,5730,1721
|
|
20240827,130300,28993097250,5740,5730,5740,5730,1575
|
|
20240827,130200,28984067690,5730,5740,5750,5730,863
|
|
20240827,130100,28979115090,5740,5740,5750,5730,578
|
|
20240827,130000,28975797590,5730,5740,5750,5730,5238
|
|
20240827,125900,28945763130,5740,5740,5740,5730,3868
|
|
20240827,125800,28923567360,5740,5740,5740,5730,7214
|
|
20240827,125700,28882167550,5740,5740,5740,5730,540
|
|
20240827,125600,28879072400,5740,5730,5740,5730,1417
|
|
20240827,125500,28870939670,5740,5730,5740,5730,1259
|
|
20240827,125400,28863715650,5730,5740,5740,5730,967
|
|
20240827,125300,28858174240,5740,5740,5740,5730,675
|
|
20240827,125200,28854300120,5730,5740,5740,5730,683
|
|
20240827,125100,28850384130,5740,5740,5740,5730,561
|
|
20240827,125000,28847167010,5740,5730,5740,5730,1034
|
|
20240827,124900,28841232360,5730,5740,5740,5730,1617
|
|
20240827,124800,28831966650,5740,5740,5740,5730,517
|
|
20240827,124700,28829001110,5730,5740,5740,5730,5569
|
|
20240827,124600,28797068270,5740,5740,5750,5740,936
|
|
20240827,124500,28791695380,5740,5740,5740,5740,556
|
|
20240827,124400,28788503940,5740,5750,5750,5740,356
|
|
20240827,124300,28786460320,5750,5740,5750,5740,2405
|
|
20240827,124200,28772655360,5750,5750,5750,5740,747
|
|
20240827,124100,28768365230,5750,5740,5750,5740,2710
|
|
20240827,124000,28752804310,5740,5740,5740,5740,206
|
|
20240827,123900,28751621870,5740,5750,5750,5740,869
|
|
20240827,123800,28746633170,5750,5750,5750,5740,837
|
|
20240827,123700,28741827450,5750,5750,5750,5740,848
|
|
20240827,123600,28736959060,5750,5750,5750,5750,874
|
|
20240827,123500,28731933560,5740,5740,5750,5740,2485
|
|
20240827,123400,28717654910,5750,5740,5750,5730,2685
|
|
20240827,123300,28702245410,5740,5740,5750,5740,1736
|
|
20240827,123200,28692280650,5740,5730,5740,5730,3363
|
|
20240827,123100,28673008150,5730,5740,5740,5730,1846
|
|
20240827,123000,28662426420,5740,5740,5740,5740,306
|
|
20240827,122900,28660669980,5750,5730,5750,5730,660
|
|
20240827,122800,28656883040,5740,5760,5760,5740,2101
|
|
20240827,122700,28644818090,5750,5750,5760,5750,1383
|
|
20240827,122600,28636865820,5750,5740,5750,5740,2021
|
|
20240827,122500,28625265270,5740,5740,5750,5740,273
|
|
20240827,122400,28623697150,5750,5740,5750,5740,2901
|
|
20240827,122300,28607045370,5740,5730,5740,5730,5138
|
|
20240827,122200,28577566820,5730,5740,5740,5730,2666
|
|
20240827,122100,28562288200,5730,5740,5740,5730,4052
|
|
20240827,122000,28539039230,5740,5750,5750,5740,1327
|
|
20240827,121900,28531412240,5750,5750,5760,5750,3039
|
|
20240827,121800,28513937970,5750,5750,5750,5750,313
|
|
20240827,121700,28512138220,5750,5750,5750,5750,1312
|
|
20240827,121600,28504594220,5750,5760,5770,5750,2166
|
|
20240827,121500,28492116760,5750,5780,5780,5750,4368
|
|
20240827,121400,28466920650,5780,5750,5780,5750,3394
|
|
20240827,121300,28447366170,5750,5750,5780,5750,1123
|
|
20240827,121200,28440900240,5750,5750,5760,5740,1277
|
|
20240827,121100,28433557980,5750,5770,5780,5750,1128
|
|
20240827,121000,28427060420,5770,5760,5770,5760,458
|
|
20240827,120900,28424422290,5760,5760,5760,5750,879
|
|
20240827,120800,28419367850,5760,5750,5780,5740,6015
|
|
20240827,120700,28384779870,5760,5760,5770,5750,1896
|
|
20240827,120600,28373862070,5770,5780,5780,5760,1695
|
|
20240827,120500,28364096520,5770,5790,5790,5770,3001
|
|
20240827,120400,28346770750,5790,5800,5800,5790,617
|
|
20240827,120300,28343198140,5790,5790,5800,5790,2138
|
|
20240827,120200,28330819010,5800,5790,5800,5790,3162
|
|
20240827,120100,28312481640,5790,5790,5800,5780,1561
|
|
20240827,120000,28303443930,5800,5800,5800,5790,979
|
|
20240827,115900,28297774760,5800,5790,5800,5780,1128
|
|
20240827,115800,28291244990,5790,5790,5790,5790,218
|
|
20240827,115700,28289982770,5790,5760,5790,5760,859
|
|
20240827,115600,28285022990,5770,5790,5790,5770,5634
|
|
20240827,115500,28252471760,5780,5780,5780,5780,1125
|
|
20240827,115400,28245969260,5790,5790,5790,5780,2652
|
|
20240827,115300,28230617180,5780,5780,5790,5780,1491
|
|
20240827,115200,28221999150,5780,5780,5780,5780,721
|
|
20240827,115100,28217831770,5780,5770,5780,5770,1313
|
|
20240827,115000,28210244360,5770,5780,5780,5760,4523
|
|
20240827,114900,28184152040,5780,5800,5800,5780,970
|
|
20240827,114800,28178538010,5800,5800,5810,5790,7470
|
|
20240827,114700,28135192830,5800,5800,5820,5800,5314
|
|
20240827,114600,28104370720,5800,5830,5830,5800,8847
|
|
20240827,114500,28052945670,5830,5810,5830,5800,21490
|
|
20240827,114400,27927887040,5800,5760,5810,5730,13059
|
|
20240827,114300,27852228980,5730,5730,5760,5720,4466
|
|
20240827,114200,27826659020,5730,5730,5730,5720,2121
|
|
20240827,114100,27814509520,5720,5740,5740,5720,4534
|
|
20240827,114000,27788527960,5750,5740,5750,5740,1316
|
|
20240827,113900,27780972270,5740,5740,5750,5740,856
|
|
20240827,113800,27776055740,5750,5740,5750,5740,772
|
|
20240827,113700,27771619340,5740,5730,5750,5730,620
|
|
20240827,113600,27768058410,5730,5730,5750,5730,2662
|
|
20240827,113500,27752804550,5720,5710,5730,5710,3602
|
|
20240827,113400,27732191440,5710,5740,5740,5710,9736
|
|
20240827,113300,27676508870,5740,5750,5750,5730,10121
|
|
20240827,113200,27618459500,5750,5750,5750,5740,3565
|
|
20240827,113100,27597966960,5750,5750,5750,5740,2134
|
|
20240827,113000,27585704070,5750,5740,5760,5740,2009
|
|
20240827,112900,27574166230,5750,5750,5750,5750,4088
|
|
20240827,112800,27550660230,5750,5760,5770,5750,1416
|
|
20240827,112700,27542515100,5760,5760,5760,5750,2831
|
|
20240827,112600,27526222640,5760,5760,5770,5750,2497
|
|
20240827,112500,27511841450,5770,5760,5770,5760,2282
|
|
20240827,112400,27498695390,5760,5780,5780,5760,552
|
|
20240827,112300,27495512290,5770,5770,5770,5760,1656
|
|
20240827,112200,27485963410,5770,5760,5770,5760,605
|
|
20240827,112100,27482476900,5760,5760,5780,5760,1704
|
|
20240827,112000,27472659720,5760,5760,5780,5760,3747
|
|
20240827,111900,27451048000,5760,5770,5770,5760,2313
|
|
20240827,111800,27437706720,5770,5780,5780,5770,1276
|
|
20240827,111700,27430341140,5780,5770,5790,5770,2335
|
|
20240827,111600,27416865650,5780,5770,5790,5770,2483
|
|
20240827,111500,27402514870,5770,5770,5780,5760,2520
|
|
20240827,111400,27387973770,5760,5760,5770,5760,1496
|
|
20240827,111300,27379356630,5770,5770,5780,5760,3390
|
|
20240827,111200,27359814910,5780,5770,5780,5760,1304
|
|
20240827,111100,27352296620,5760,5770,5780,5760,4114
|
|
20240827,111000,27328584710,5770,5780,5780,5770,1395
|
|
20240827,110900,27320527580,5780,5790,5800,5770,6620
|
|
20240827,110800,27282228020,5800,5800,5800,5790,3174
|
|
20240827,110700,27263832310,5800,5800,5800,5800,1821
|
|
20240827,110600,27253270510,5800,5820,5820,5800,5900
|
|
20240827,110500,27218996910,5820,5820,5830,5810,3620
|
|
20240827,110400,27197930720,5820,5820,5830,5810,1268
|
|
20240827,110300,27190546280,5820,5800,5820,5800,3166
|
|
20240827,110200,27172140420,5800,5810,5810,5800,6503
|
|
20240827,110100,27134417730,5810,5810,5820,5800,2156
|
|
20240827,110000,27121904480,5810,5840,5840,5810,5345
|
|
20240827,105900,27090822960,5830,5850,5850,5830,8678
|
|
20240827,105800,27040137790,5840,5830,5850,5820,8360
|
|
20240827,105700,26991326120,5840,5840,5870,5810,26057
|
|
20240827,105600,26838918300,5850,5800,5850,5800,26643
|
|
20240827,105500,26683423810,5810,5760,5810,5760,7257
|
|
20240827,105400,26641384750,5760,5770,5770,5760,1887
|
|
20240827,105300,26630508310,5770,5770,5770,5760,1655
|
|
20240827,105200,26620959020,5770,5760,5780,5760,785
|
|
20240827,105100,26616435550,5760,5780,5790,5760,7800
|
|
20240827,105000,26571432180,5780,5800,5800,5780,13049
|
|
20240827,104900,26495895420,5800,5790,5800,5790,3278
|
|
20240827,104800,26476898870,5790,5790,5800,5790,4328
|
|
20240827,104700,26451819390,5790,5800,5820,5790,17828
|
|
20240827,104600,26348386080,5810,5800,5820,5790,16642
|
|
20240827,104500,26251805880,5800,5770,5800,5770,6530
|
|
20240827,104400,26214008800,5780,5750,5790,5740,12538
|
|
20240827,104300,26141608920,5760,5730,5760,5710,7461
|
|
20240827,104200,26098843770,5720,5730,5740,5720,5998
|
|
20240827,104100,26064511380,5730,5750,5750,5730,2088
|
|
20240827,104000,26052534340,5750,5720,5760,5720,1451
|
|
20240827,103900,26044221800,5730,5750,5750,5710,5296
|
|
20240827,103800,26013929710,5750,5750,5750,5710,6984
|
|
20240827,103700,25973911030,5750,5770,5770,5710,19559
|
|
20240827,103600,25861948540,5770,5760,5770,5750,474
|
|
20240827,103500,25859218720,5750,5790,5790,5750,6348
|
|
20240827,103400,25822623970,5780,5800,5820,5780,18574
|
|
20240827,103300,25715098110,5800,5820,5840,5780,22073
|
|
20240827,103200,25586972640,5820,5750,5840,5740,55518
|
|
20240827,103100,25264527540,5740,5760,5760,5740,4789
|
|
20240827,103000,25237029930,5750,5760,5760,5740,4494
|
|
20240827,102900,25211216480,5750,5730,5750,5730,2765
|
|
20240827,102800,25195329900,5730,5730,5740,5710,14860
|
|
20240827,102700,25110232110,5730,5710,5740,5680,45025
|
|
20240827,102600,24853827240,5720,5720,5730,5700,15701
|
|
20240827,102500,24764140020,5730,5740,5750,5730,4111
|
|
20240827,102400,24740572000,5740,5740,5750,5740,3103
|
|
20240827,102300,24722760470,5740,5710,5740,5710,20629
|
|
20240827,102200,24604883910,5720,5730,5740,5710,25594
|
|
20240827,102100,24458405570,5730,5750,5750,5730,13048
|
|
20240827,102000,24383543820,5740,5760,5770,5740,4784
|
|
20240827,101900,24356014390,5760,5750,5770,5740,7572
|
|
20240827,101800,24312451680,5750,5750,5760,5750,1942
|
|
20240827,101700,24301280530,5750,5750,5780,5750,1958
|
|
20240827,101600,24290000550,5750,5730,5770,5730,5695
|
|
20240827,101500,24257219870,5740,5760,5760,5740,15606
|
|
20240827,101400,24167556210,5750,5770,5770,5750,7754
|
|
20240827,101300,24122918170,5760,5750,5760,5740,3243
|
|
20240827,101200,24104267610,5740,5750,5760,5730,15752
|
|
20240827,101100,24013725510,5760,5730,5770,5730,10424
|
|
20240827,101000,23953802080,5730,5800,5800,5720,60138
|
|
20240827,100900,23608150910,5810,5810,5830,5780,7868
|
|
20240827,100800,23562568240,5830,5800,5830,5800,6030
|
|
20240827,100700,23527519770,5810,5800,5810,5780,8257
|
|
20240827,100600,23479724580,5800,5810,5830,5790,17578
|
|
20240827,100500,23377788630,5810,5830,5840,5810,10727
|
|
20240827,100400,23315388410,5820,5820,5820,5810,4169
|
|
20240827,100300,23291134260,5810,5820,5830,5810,7731
|
|
20240827,100200,23246160360,5820,5830,5830,5810,8073
|
|
20240827,100100,23199169170,5830,5860,5860,5820,18461
|
|
20240827,100000,23091421310,5860,5850,5880,5850,15615
|
|
20240827,095900,22999928850,5860,5890,5930,5850,101477
|
|
20240827,095800,22400647220,5890,5860,5900,5840,76609
|
|
20240827,095700,21950774170,5850,5820,5860,5810,45499
|
|
20240827,095600,21685027700,5810,5790,5820,5770,10720
|
|
20240827,095500,21622871570,5790,5770,5790,5760,8655
|
|
20240827,095400,21572922760,5770,5760,5780,5760,5567
|
|
20240827,095300,21540833550,5760,5770,5790,5760,12393
|
|
20240827,095200,21469313140,5770,5760,5780,5760,2900
|
|
20240827,095100,21452580940,5770,5770,5770,5750,12152
|
|
20240827,095000,21382551390,5770,5760,5780,5750,16520
|
|
20240827,094900,21287415770,5760,5800,5810,5760,15338
|
|
20240827,094800,21198661240,5810,5820,5820,5810,6106
|
|
20240827,094700,21163169000,5820,5770,5830,5760,24330
|
|
20240827,094600,21022153410,5770,5780,5780,5760,23275
|
|
20240827,094500,20887815990,5780,5800,5810,5770,14083
|
|
20240827,094400,20806342060,5810,5820,5820,5780,16239
|
|
20240827,094300,20712208010,5820,5850,5870,5820,50150
|
|
20240827,094200,20419191910,5870,5800,5890,5790,27795
|
|
20240827,094100,20256999750,5790,5820,5820,5770,26365
|
|
20240827,094000,20104130290,5820,5790,5820,5780,35826
|
|
20240827,093900,19896645860,5780,5750,5800,5750,39550
|
|
20240827,093800,19668688040,5760,5820,5830,5750,109395
|
|
20240827,093700,19036484790,5830,5870,5870,5800,93374
|
|
20240827,093600,18492509580,5860,5910,5910,5860,27534
|
|
20240827,093500,18330390950,5900,5940,5940,5900,16120
|
|
20240827,093400,18235008550,5930,5910,5940,5900,19353
|
|
20240827,093300,18120374280,5900,5870,5930,5870,41700
|
|
20240827,093200,17874692790,5870,5910,5920,5870,60913
|
|
20240827,093100,17515619370,5910,5950,5960,5910,27634
|
|
20240827,093000,17351831330,5950,5960,5970,5950,17379
|
|
20240827,092900,17248389180,5950,5950,5980,5950,18959
|
|
20240827,092800,17135397060,5950,5990,5990,5950,12394
|
|
20240827,092700,17061522810,5980,6000,6000,5930,51295
|
|
20240827,092600,16755946760,5990,6030,6040,5990,51001
|
|
20240827,092500,16449345090,6030,6020,6060,6020,98299
|
|
20240827,092400,15855262410,6030,5950,6030,5950,56201
|
|
20240827,092300,15518208550,5960,5930,5960,5920,35019
|
|
20240827,092200,15310362210,5930,5920,5930,5890,71602
|
|
20240827,092100,14887462040,5910,5950,5960,5910,32809
|
|
20240827,092000,14692872950,5960,5940,5990,5920,31252
|
|
20240827,091900,14506867130,5920,5960,5980,5900,76225
|
|
20240827,091800,14054326420,5960,6020,6020,5960,38110
|
|
20240827,091700,13826034950,6020,5980,6020,5940,63572
|
|
20240827,091600,13446224960,5970,6040,6070,5960,134196
|
|
20240827,091500,12640225330,6050,6010,6080,6010,102879
|
|
20240827,091400,12017481910,6020,6080,6120,6010,251642
|
|
20240827,091300,10489331490,6080,6070,6090,6020,162620
|
|
20240827,091200,9503720740,6070,5990,6090,5960,208515
|
|
20240827,091100,8246378860,6000,6010,6050,5970,163872
|
|
20240827,091000,7262096680,6010,5910,6070,5890,356250
|
|
20240827,090900,5131230970,5910,5840,5920,5810,55396
|
|
20240827,090800,4806507640,5820,5830,5840,5820,45335
|
|
20240827,090700,4542301470,5830,5880,5900,5830,81861
|
|
20240827,090600,4062355820,5890,5890,5920,5880,68754
|
|
20240827,090500,3656745240,5880,5860,5930,5860,136132
|
|
20240827,090400,2853297690,5870,5890,5890,5850,100750
|
|
20240827,090300,2261886850,5880,5830,5890,5820,170184
|
|
20240827,090200,1264406650,5830,5790,5830,5750,59368
|
|
20240827,090100,920252460,5800,5740,5810,5740,72707
|
|
20240827,090000,500897890,5760,5720,5770,5700,87371
|