608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,190500,216261250,3510,3510,3510,3510,2616
|
|
20240827,190400,216261250,3510,3510,3510,3510,0
|
|
20240827,190300,216261250,3510,3510,3510,3510,0
|
|
20240827,190200,216261250,3510,3510,3510,3510,0
|
|
20240827,190100,216261250,3510,3510,3510,3510,0
|
|
20240827,190000,216261250,3510,3510,3510,3510,0
|
|
20240827,185900,216261250,3510,3510,3510,3510,0
|
|
20240827,185800,216261250,3510,3510,3510,3510,0
|
|
20240827,185700,216261250,3510,3510,3510,3510,0
|
|
20240827,185600,216261250,3510,3510,3510,3510,0
|
|
20240827,185500,216261250,3510,3510,3510,3510,0
|
|
20240827,185400,216261250,3510,3510,3510,3510,0
|
|
20240827,185300,216261250,3510,3510,3510,3510,0
|
|
20240827,185200,216261250,3510,3510,3510,3510,0
|
|
20240827,185100,216261250,3510,3510,3510,3510,0
|
|
20240827,185000,216261250,3510,3510,3510,3510,0
|
|
20240827,184900,216261250,3510,3510,3510,3510,0
|
|
20240827,184800,216261250,3510,3510,3510,3510,0
|
|
20240827,184700,216261250,3510,3510,3510,3510,0
|
|
20240827,184600,216261250,3510,3510,3510,3510,0
|
|
20240827,184500,216261250,3510,3510,3510,3510,0
|
|
20240827,184400,216261250,3510,3510,3510,3510,0
|
|
20240827,184300,216261250,3510,3510,3510,3510,0
|
|
20240827,184200,216261250,3510,3510,3510,3510,0
|
|
20240827,184100,216261250,3510,3510,3510,3510,0
|
|
20240827,184000,216261250,3510,3510,3510,3510,0
|
|
20240827,183900,216261250,3510,3510,3510,3510,0
|
|
20240827,183800,216261250,3510,3510,3510,3510,0
|
|
20240827,183700,216261250,3510,3510,3510,3510,0
|
|
20240827,183600,216261250,3510,3510,3510,3510,0
|
|
20240827,183500,216261250,3510,3510,3510,3510,2616
|
|
20240827,183400,216261250,3510,3510,3510,3510,0
|
|
20240827,183300,216261250,3510,3510,3510,3510,0
|
|
20240827,183200,216261250,3510,3510,3510,3510,0
|
|
20240827,183100,216261250,3510,3510,3510,3510,0
|
|
20240827,183000,216261250,3510,3510,3510,3510,0
|
|
20240827,182900,216261250,3510,3510,3510,3510,0
|
|
20240827,182800,216261250,3510,3510,3510,3510,0
|
|
20240827,182700,216261250,3510,3510,3510,3510,0
|
|
20240827,182600,216261250,3510,3510,3510,3510,0
|
|
20240827,182500,216261250,3510,3510,3510,3510,0
|
|
20240827,182400,216261250,3510,3510,3510,3510,0
|
|
20240827,182300,216261250,3510,3510,3510,3510,0
|
|
20240827,182200,216261250,3510,3510,3510,3510,0
|
|
20240827,182100,216261250,3510,3510,3510,3510,0
|
|
20240827,182000,216261250,3510,3510,3510,3510,0
|
|
20240827,181900,216261250,3510,3510,3510,3510,0
|
|
20240827,181800,216261250,3510,3510,3510,3510,0
|
|
20240827,181700,216261250,3510,3510,3510,3510,0
|
|
20240827,181600,216261250,3510,3510,3510,3510,0
|
|
20240827,181500,216261250,3510,3510,3510,3510,0
|
|
20240827,181400,216261250,3510,3510,3510,3510,0
|
|
20240827,181300,216261250,3510,3510,3510,3510,0
|
|
20240827,181200,216261250,3510,3510,3510,3510,0
|
|
20240827,181100,216261250,3510,3510,3510,3510,0
|
|
20240827,181000,216261250,3510,3510,3510,3510,0
|
|
20240827,180900,216261250,3510,3510,3510,3510,0
|
|
20240827,180800,216261250,3510,3510,3510,3510,0
|
|
20240827,180700,216261250,3510,3510,3510,3510,0
|
|
20240827,180600,216261250,3510,3510,3510,3510,0
|
|
20240827,180500,216261250,3510,3510,3510,3510,2616
|
|
20240827,180400,216261250,3510,3510,3510,3510,0
|
|
20240827,180300,216261250,3510,3510,3510,3510,0
|
|
20240827,180200,216261250,3510,3510,3510,3510,0
|
|
20240827,180100,216261250,3510,3510,3510,3510,0
|
|
20240827,180000,216261250,3510,3510,3510,3510,0
|
|
20240827,175900,216261250,3510,3510,3510,3510,0
|
|
20240827,175800,216261250,3510,3510,3510,3510,0
|
|
20240827,175700,216261250,3510,3510,3510,3510,0
|
|
20240827,175600,216261250,3510,3510,3510,3510,0
|
|
20240827,175500,216261250,3510,3510,3510,3510,0
|
|
20240827,175400,216261250,3510,3510,3510,3510,0
|
|
20240827,175300,216261250,3510,3510,3510,3510,0
|
|
20240827,175200,216261250,3510,3510,3510,3510,0
|
|
20240827,175100,216261250,3510,3510,3510,3510,0
|
|
20240827,175000,216261250,3510,3510,3510,3510,0
|
|
20240827,174900,216261250,3510,3510,3510,3510,0
|
|
20240827,174800,216261250,3510,3510,3510,3510,0
|
|
20240827,174700,216261250,3510,3510,3510,3510,0
|
|
20240827,174600,216261250,3510,3510,3510,3510,0
|
|
20240827,174500,216261250,3510,3510,3510,3510,0
|
|
20240827,174400,216261250,3510,3510,3510,3510,0
|
|
20240827,174300,216261250,3510,3510,3510,3510,0
|
|
20240827,174200,216261250,3510,3510,3510,3510,0
|
|
20240827,174100,216261250,3510,3510,3510,3510,0
|
|
20240827,174000,216261250,3510,3510,3510,3510,0
|
|
20240827,173900,216261250,3510,3510,3510,3510,0
|
|
20240827,173800,216261250,3510,3510,3510,3510,0
|
|
20240827,173700,216261250,3510,3510,3510,3510,0
|
|
20240827,173600,216261250,3510,3510,3510,3510,0
|
|
20240827,173500,216261250,3510,3510,3510,3510,2616
|
|
20240827,173400,216261250,3510,3510,3510,3510,0
|
|
20240827,173300,216261250,3510,3510,3510,3510,0
|
|
20240827,173200,216261250,3510,3510,3510,3510,0
|
|
20240827,173100,216261250,3510,3510,3510,3510,0
|
|
20240827,173000,216261250,3510,3510,3510,3510,0
|
|
20240827,172900,216261250,3510,3510,3510,3510,0
|
|
20240827,172800,216261250,3510,3510,3510,3510,0
|
|
20240827,172700,216261250,3510,3510,3510,3510,0
|
|
20240827,172600,216261250,3510,3510,3510,3510,0
|
|
20240827,172500,216261250,3510,3510,3510,3510,0
|
|
20240827,172400,216261250,3510,3510,3510,3510,0
|
|
20240827,172300,216261250,3510,3510,3510,3510,0
|
|
20240827,172200,216261250,3510,3510,3510,3510,0
|
|
20240827,172100,216261250,3510,3510,3510,3510,0
|
|
20240827,172000,216261250,3510,3510,3510,3510,0
|
|
20240827,171900,216261250,3510,3510,3510,3510,0
|
|
20240827,171800,216261250,3510,3510,3510,3510,0
|
|
20240827,171700,216261250,3510,3510,3510,3510,0
|
|
20240827,171600,216261250,3510,3510,3510,3510,0
|
|
20240827,171500,216261250,3510,3510,3510,3510,0
|
|
20240827,171400,216261250,3510,3510,3510,3510,0
|
|
20240827,171300,216261250,3510,3510,3510,3510,0
|
|
20240827,171200,216261250,3510,3510,3510,3510,0
|
|
20240827,171100,216261250,3510,3510,3510,3510,0
|
|
20240827,171000,216261250,3510,3510,3510,3510,0
|
|
20240827,170900,216261250,3510,3510,3510,3510,0
|
|
20240827,170800,216261250,3510,3510,3510,3510,0
|
|
20240827,170700,216261250,3510,3510,3510,3510,0
|
|
20240827,170600,216261250,3510,3510,3510,3510,0
|
|
20240827,170500,216261250,3510,3510,3510,3510,2616
|
|
20240827,170400,216261250,3510,3510,3510,3510,0
|
|
20240827,170300,216261250,3510,3510,3510,3510,0
|
|
20240827,170200,216261250,3510,3510,3510,3510,0
|
|
20240827,170100,216261250,3510,3510,3510,3510,0
|
|
20240827,170000,216261250,3510,3510,3510,3510,0
|
|
20240827,165900,216261250,3510,3510,3510,3510,0
|
|
20240827,165800,216261250,3510,3510,3510,3510,0
|
|
20240827,165700,216261250,3510,3510,3510,3510,0
|
|
20240827,165600,216261250,3510,3510,3510,3510,0
|
|
20240827,165500,216261250,3510,3510,3510,3510,0
|
|
20240827,165400,216261250,3510,3510,3510,3510,0
|
|
20240827,165300,216261250,3510,3510,3510,3510,0
|
|
20240827,165200,216261250,3510,3510,3510,3510,0
|
|
20240827,165100,216261250,3510,3510,3510,3510,0
|
|
20240827,165000,216261250,3510,3510,3510,3510,0
|
|
20240827,164900,216261250,3510,3510,3510,3510,0
|
|
20240827,164800,216261250,3510,3510,3510,3510,0
|
|
20240827,164700,216261250,3510,3510,3510,3510,0
|
|
20240827,164600,216261250,3510,3510,3510,3510,0
|
|
20240827,164500,216261250,3510,3510,3510,3510,0
|
|
20240827,164400,216261250,3510,3510,3510,3510,0
|
|
20240827,164300,216261250,3510,3510,3510,3510,0
|
|
20240827,164200,216261250,3510,3510,3510,3510,0
|
|
20240827,164100,216261250,3510,3510,3510,3510,0
|
|
20240827,164000,216261250,3510,3510,3510,3510,0
|
|
20240827,163900,216261250,3510,3510,3510,3510,0
|
|
20240827,163800,216261250,3510,3510,3510,3510,0
|
|
20240827,163700,216261250,3510,3510,3510,3510,0
|
|
20240827,163600,216261250,3510,3510,3510,3510,0
|
|
20240827,163500,216261250,3510,3510,3510,3510,2616
|
|
20240827,163400,216261250,3510,3510,3510,3510,0
|
|
20240827,163300,216261250,3510,3510,3510,3510,0
|
|
20240827,163200,216261250,3510,3510,3510,3510,0
|
|
20240827,163100,216261250,3510,3510,3510,3510,0
|
|
20240827,163000,216261250,3510,3510,3510,3510,0
|
|
20240827,162900,216261250,3510,3510,3510,3510,0
|
|
20240827,162800,216261250,3510,3510,3510,3510,0
|
|
20240827,162700,216261250,3510,3510,3510,3510,0
|
|
20240827,162600,216261250,3510,3510,3510,3510,0
|
|
20240827,162500,216261250,3510,3510,3510,3510,0
|
|
20240827,162400,216261250,3510,3510,3510,3510,0
|
|
20240827,162300,216261250,3510,3510,3510,3510,0
|
|
20240827,162200,216261250,3510,3510,3510,3510,0
|
|
20240827,162100,216261250,3510,3510,3510,3510,0
|
|
20240827,162000,216261250,3510,3510,3510,3510,0
|
|
20240827,161900,216261250,3510,3510,3510,3510,0
|
|
20240827,161800,216261250,3510,3510,3510,3510,0
|
|
20240827,161700,216261250,3510,3510,3510,3510,0
|
|
20240827,161600,216261250,3510,3510,3510,3510,0
|
|
20240827,161500,216261250,3510,3510,3510,3510,0
|
|
20240827,161400,216261250,3510,3510,3510,3510,0
|
|
20240827,161300,216261250,3510,3510,3510,3510,0
|
|
20240827,161200,216261250,3510,3510,3510,3510,0
|
|
20240827,161100,216261250,3510,3510,3510,3510,0
|
|
20240827,161000,216261250,3510,3510,3510,3510,0
|
|
20240827,160900,216261250,3510,3510,3510,3510,0
|
|
20240827,160800,216261250,3510,3510,3510,3510,0
|
|
20240827,160700,216261250,3510,3510,3510,3510,0
|
|
20240827,160600,216261250,3510,3510,3510,3510,0
|
|
20240827,160500,216261250,3510,3510,3510,3510,2616
|
|
20240827,160400,216261250,3510,3510,3510,3510,0
|
|
20240827,160300,216261250,3510,3510,3510,3510,0
|
|
20240827,160200,216261250,3510,3510,3510,3510,0
|
|
20240827,160100,216261250,3510,3510,3510,3510,0
|
|
20240827,160000,216261250,3510,3510,3510,3510,0
|
|
20240827,155900,216261250,3510,3510,3510,3510,0
|
|
20240827,155800,216261250,3510,3510,3510,3510,0
|
|
20240827,155700,216261250,3510,3510,3510,3510,0
|
|
20240827,155600,216261250,3510,3510,3510,3510,0
|
|
20240827,155500,216261250,3510,3510,3510,3510,0
|
|
20240827,155400,216261250,3510,3510,3510,3510,0
|
|
20240827,155300,216261250,3510,3510,3510,3510,0
|
|
20240827,155200,216261250,3510,3510,3510,3510,0
|
|
20240827,155100,216261250,3510,3510,3510,3510,0
|
|
20240827,155000,216261250,3510,3510,3510,3510,0
|
|
20240827,154900,216261250,3510,3510,3510,3510,0
|
|
20240827,154800,216261250,3510,3510,3510,3510,0
|
|
20240827,154700,216261250,3510,3510,3510,3510,0
|
|
20240827,154600,216261250,3510,3510,3510,3510,0
|
|
20240827,154500,216261250,3510,3510,3510,3510,0
|
|
20240827,154400,216261250,3510,3510,3510,3510,0
|
|
20240827,154300,216261250,3510,3510,3510,3510,0
|
|
20240827,154200,216261250,3510,3510,3510,3510,0
|
|
20240827,154100,216261250,3510,3510,3510,3510,0
|
|
20240827,154000,216261250,3510,3510,3510,3510,0
|
|
20240827,153900,216261250,3510,3510,3510,3510,0
|
|
20240827,153800,216261250,3510,3510,3510,3510,0
|
|
20240827,153700,216261250,3510,3510,3510,3510,0
|
|
20240827,153600,216261250,3510,3510,3510,3510,0
|
|
20240827,153500,216261250,3510,3510,3510,3510,2616
|
|
20240827,153400,216261250,3510,3510,3510,3510,0
|
|
20240827,153300,216261250,3510,3510,3510,3510,0
|
|
20240827,153200,216261250,3510,3510,3510,3510,0
|
|
20240827,153100,216261250,3510,3510,3510,3510,0
|
|
20240827,153000,216261250,3510,3510,3510,3510,2616
|
|
20240827,152900,207079090,3510,3510,3510,3510,0
|
|
20240827,152800,207079090,3510,3510,3510,3510,0
|
|
20240827,152700,207079090,3510,3510,3510,3510,0
|
|
20240827,152600,207079090,3510,3510,3510,3510,0
|
|
20240827,152500,207079090,3510,3510,3510,3510,0
|
|
20240827,152400,207079090,3510,3510,3510,3510,0
|
|
20240827,152300,207079090,3510,3510,3510,3510,0
|
|
20240827,152200,207079090,3510,3510,3510,3510,0
|
|
20240827,152100,207079090,3510,3510,3510,3510,0
|
|
20240827,152000,207079090,3510,3510,3510,3510,0
|
|
20240827,151900,207079090,3510,3505,3510,3505,992
|
|
20240827,151800,203601960,3505,3505,3505,3505,0
|
|
20240827,151700,203601960,3505,3505,3505,3500,1634
|
|
20240827,151600,197882950,3500,3505,3505,3500,681
|
|
20240827,151500,195496545,3505,3505,3505,3505,0
|
|
20240827,151400,195496545,3505,3505,3505,3505,20
|
|
20240827,151300,195426445,3505,3505,3505,3505,0
|
|
20240827,151200,195426445,3505,3505,3505,3505,0
|
|
20240827,151100,195426445,3505,3500,3505,3500,48
|
|
20240827,151000,195258420,3505,3505,3505,3505,20
|
|
20240827,150900,195188320,3505,3505,3505,3505,0
|
|
20240827,150800,195188320,3505,3505,3505,3505,0
|
|
20240827,150700,195188320,3505,3505,3505,3505,1
|
|
20240827,150600,195184815,3505,3505,3505,3505,6
|
|
20240827,150500,195163785,3505,3505,3505,3505,2
|
|
20240827,150400,195156775,3505,3505,3505,3505,100
|
|
20240827,150300,194806275,3505,3505,3505,3505,1430
|
|
20240827,150200,189794125,3505,3505,3505,3505,0
|
|
20240827,150100,189794125,3505,3505,3505,3505,0
|
|
20240827,150000,189794125,3505,3505,3505,3505,1
|
|
20240827,145900,189790620,3505,3505,3505,3505,1
|
|
20240827,145800,189787115,3505,3505,3505,3505,0
|
|
20240827,145700,189787115,3505,3505,3505,3505,0
|
|
20240827,145600,189787115,3505,3505,3505,3505,0
|
|
20240827,145500,189787115,3505,3505,3505,3505,1
|
|
20240827,145400,189783610,3500,3500,3500,3500,500
|
|
20240827,145300,188033610,3505,3505,3505,3505,0
|
|
20240827,145200,188033610,3505,3505,3505,3505,0
|
|
20240827,145100,188033610,3505,3505,3505,3505,0
|
|
20240827,145000,188033610,3505,3505,3505,3505,0
|
|
20240827,144900,188033610,3505,3505,3505,3505,0
|
|
20240827,144800,188033610,3505,3500,3505,3500,1002
|
|
20240827,144700,184526600,3500,3500,3500,3500,0
|
|
20240827,144600,184526600,3500,3500,3500,3500,1000
|
|
20240827,144500,181026600,3500,3500,3500,3500,1000
|
|
20240827,144400,177526600,3505,3505,3505,3505,0
|
|
20240827,144300,177526600,3505,3505,3505,3505,50
|
|
20240827,144200,177351350,3505,3505,3505,3505,0
|
|
20240827,144100,177351350,3505,3505,3505,3505,2
|
|
20240827,144000,177344340,3505,3505,3505,3505,1158
|
|
20240827,143900,173285550,3505,3505,3505,3505,0
|
|
20240827,143800,173285550,3505,3505,3505,3505,0
|
|
20240827,143700,173285550,3505,3505,3505,3505,3
|
|
20240827,143600,173275035,3505,3505,3505,3505,2
|
|
20240827,143500,173268025,3500,3500,3500,3500,0
|
|
20240827,143400,173268025,3500,3500,3500,3500,0
|
|
20240827,143300,173268025,3500,3500,3500,3500,0
|
|
20240827,143200,173268025,3500,3505,3505,3500,220
|
|
20240827,143100,172497925,3505,3505,3505,3505,10
|
|
20240827,143000,172462875,3505,3505,3505,3505,0
|
|
20240827,142900,172462875,3505,3505,3505,3505,0
|
|
20240827,142800,172462875,3505,3505,3505,3505,2
|
|
20240827,142700,172455865,3500,3500,3500,3500,0
|
|
20240827,142600,172455865,3500,3500,3500,3500,1002
|
|
20240827,142500,168948865,3505,3505,3505,3505,462
|
|
20240827,142400,167329555,3510,3510,3510,3510,0
|
|
20240827,142300,167329555,3510,3510,3510,3510,0
|
|
20240827,142200,167329555,3510,3510,3510,3510,10
|
|
20240827,142100,167294455,3515,3510,3515,3510,12
|
|
20240827,142000,167252280,3515,3515,3515,3515,0
|
|
20240827,141900,167252280,3515,3510,3515,3510,5
|
|
20240827,141800,167234710,3500,3500,3500,3500,0
|
|
20240827,141700,167234710,3500,3500,3500,3500,3000
|
|
20240827,141600,156734710,3515,3515,3515,3515,2
|
|
20240827,141500,156727680,3515,3515,3515,3515,0
|
|
20240827,141400,156727680,3515,3515,3515,3515,3
|
|
20240827,141300,156717135,3515,3515,3515,3515,0
|
|
20240827,141200,156717135,3515,3505,3515,3505,1484
|
|
20240827,141100,151509290,3505,3505,3505,3505,0
|
|
20240827,141000,151509290,3505,3500,3505,3500,3915
|
|
20240827,140900,137788075,3500,3500,3500,3500,28
|
|
20240827,140800,137690075,3505,3505,3505,3505,0
|
|
20240827,140700,137690075,3505,3505,3505,3505,0
|
|
20240827,140600,137690075,3505,3505,3505,3505,1
|
|
20240827,140500,137686570,3505,3505,3505,3505,1
|
|
20240827,140400,137683065,3505,3505,3505,3505,0
|
|
20240827,140300,137683065,3505,3500,3505,3500,572
|
|
20240827,140200,135678215,3505,3505,3505,3505,0
|
|
20240827,140100,135678215,3505,3505,3505,3505,500
|
|
20240827,140000,133925715,3505,3505,3505,3505,0
|
|
20240827,135900,133925715,3505,3505,3505,3505,0
|
|
20240827,135800,133925715,3505,3505,3505,3505,0
|
|
20240827,135700,133925715,3505,3505,3505,3505,1
|
|
20240827,135600,133922210,3500,3500,3500,3500,0
|
|
20240827,135500,133922210,3500,3500,3500,3500,0
|
|
20240827,135400,133922210,3500,3500,3500,3500,250
|
|
20240827,135300,133047210,3500,3500,3500,3500,0
|
|
20240827,135200,133047210,3500,3500,3500,3500,0
|
|
20240827,135100,133047210,3500,3500,3500,3500,1000
|
|
20240827,135000,129547210,3500,3500,3500,3500,0
|
|
20240827,134900,129547210,3500,3500,3500,3500,0
|
|
20240827,134800,129547210,3500,3500,3500,3500,0
|
|
20240827,134700,129547210,3500,3500,3500,3500,0
|
|
20240827,134600,129547210,3500,3500,3500,3500,0
|
|
20240827,134500,129547210,3500,3500,3500,3500,0
|
|
20240827,134400,129547210,3500,3500,3500,3500,432
|
|
20240827,134300,128035210,3500,3500,3500,3500,0
|
|
20240827,134200,128035210,3500,3500,3500,3500,418
|
|
20240827,134100,126572210,3500,3500,3500,3500,30
|
|
20240827,134000,126467210,3500,3500,3500,3500,200
|
|
20240827,133900,125767210,3500,3500,3500,3500,200
|
|
20240827,133800,125067210,3505,3505,3505,3505,0
|
|
20240827,133700,125067210,3505,3505,3505,3505,0
|
|
20240827,133600,125067210,3505,3505,3505,3505,500
|
|
20240827,133500,123314710,3505,3505,3505,3505,0
|
|
20240827,133400,123314710,3505,3505,3505,3505,0
|
|
20240827,133300,123314710,3505,3505,3505,3505,10
|
|
20240827,133200,123279660,3500,3500,3500,3500,0
|
|
20240827,133100,123279660,3500,3500,3500,3500,0
|
|
20240827,133000,123279660,3500,3500,3500,3500,0
|
|
20240827,132900,123279660,3500,3500,3500,3500,0
|
|
20240827,132800,123279660,3500,3500,3500,3500,0
|
|
20240827,132700,123279660,3500,3500,3500,3500,0
|
|
20240827,132600,123279660,3500,3500,3500,3500,0
|
|
20240827,132500,123279660,3500,3500,3500,3500,0
|
|
20240827,132400,123279660,3500,3500,3500,3500,50
|
|
20240827,132300,123104660,3500,3500,3500,3500,0
|
|
20240827,132200,123104660,3500,3500,3500,3500,0
|
|
20240827,132100,123104660,3500,3500,3500,3500,0
|
|
20240827,132000,123104660,3500,3500,3500,3500,0
|
|
20240827,131900,123104660,3500,3500,3500,3500,75
|
|
20240827,131800,122842160,3505,3505,3505,3505,0
|
|
20240827,131700,122842160,3505,3505,3505,3505,0
|
|
20240827,131600,122842160,3505,3505,3505,3505,0
|
|
20240827,131500,122842160,3505,3505,3505,3505,0
|
|
20240827,131400,122842160,3505,3505,3505,3505,0
|
|
20240827,131300,122842160,3505,3505,3505,3505,2575
|
|
20240827,131200,113816785,3500,3500,3500,3500,0
|
|
20240827,131100,113816785,3500,3500,3500,3500,0
|
|
20240827,131000,113816785,3500,3500,3500,3500,0
|
|
20240827,130900,113816785,3500,3500,3500,3500,0
|
|
20240827,130800,113816785,3500,3500,3500,3500,1
|
|
20240827,130700,113813285,3505,3505,3505,3505,5
|
|
20240827,130600,113795760,3505,3505,3505,3505,0
|
|
20240827,130500,113795760,3505,3505,3505,3505,0
|
|
20240827,130400,113795760,3505,3505,3505,3505,0
|
|
20240827,130300,113795760,3505,3505,3505,3505,0
|
|
20240827,130200,113795760,3505,3505,3505,3505,0
|
|
20240827,130100,113795760,3505,3505,3505,3505,0
|
|
20240827,130000,113795760,3505,3505,3505,3505,0
|
|
20240827,125900,113795760,3505,3505,3505,3505,50
|
|
20240827,125800,113620510,3505,3505,3505,3505,0
|
|
20240827,125700,113620510,3505,3505,3505,3505,0
|
|
20240827,125600,113620510,3505,3505,3505,3505,1
|
|
20240827,125500,113617005,3500,3500,3500,3500,0
|
|
20240827,125400,113617005,3500,3500,3500,3500,0
|
|
20240827,125300,113617005,3500,3500,3500,3500,300
|
|
20240827,125200,112567005,3505,3505,3505,3505,0
|
|
20240827,125100,112567005,3505,3505,3505,3505,0
|
|
20240827,125000,112567005,3505,3505,3505,3505,0
|
|
20240827,124900,112567005,3505,3505,3505,3505,0
|
|
20240827,124800,112567005,3505,3505,3505,3505,0
|
|
20240827,124700,112567005,3505,3505,3505,3505,0
|
|
20240827,124600,112567005,3505,3505,3505,3505,0
|
|
20240827,124500,112567005,3505,3505,3505,3505,0
|
|
20240827,124400,112567005,3505,3505,3505,3505,0
|
|
20240827,124300,112567005,3505,3505,3505,3505,0
|
|
20240827,124200,112567005,3505,3505,3505,3505,0
|
|
20240827,124100,112567005,3505,3505,3505,3505,1
|
|
20240827,124000,112563500,3500,3500,3500,3500,1999
|
|
20240827,123900,105567000,3500,3500,3500,3500,0
|
|
20240827,123800,105567000,3500,3500,3500,3500,1
|
|
20240827,123700,105563500,3495,3495,3495,3495,0
|
|
20240827,123600,105563500,3495,3495,3495,3495,0
|
|
20240827,123500,105563500,3495,3495,3495,3495,0
|
|
20240827,123400,105563500,3495,3495,3495,3495,0
|
|
20240827,123300,105563500,3495,3495,3495,3495,0
|
|
20240827,123200,105563500,3495,3495,3495,3495,6
|
|
20240827,123100,105542530,3495,3495,3495,3495,0
|
|
20240827,123000,105542530,3495,3495,3495,3495,0
|
|
20240827,122900,105542530,3495,3495,3495,3495,0
|
|
20240827,122800,105542530,3495,3495,3495,3495,0
|
|
20240827,122700,105542530,3495,3500,3500,3495,6
|
|
20240827,122600,105521555,3500,3500,3500,3500,0
|
|
20240827,122500,105521555,3500,3500,3500,3500,0
|
|
20240827,122400,105521555,3500,3500,3500,3500,708
|
|
20240827,122300,103043555,3505,3505,3505,3505,1
|
|
20240827,122200,103040050,3500,3500,3500,3500,991
|
|
20240827,122100,99571550,3500,3500,3500,3500,0
|
|
20240827,122000,99571550,3500,3500,3500,3500,0
|
|
20240827,121900,99571550,3500,3500,3500,3500,0
|
|
20240827,121800,99571550,3500,3500,3500,3500,0
|
|
20240827,121700,99571550,3500,3500,3500,3500,0
|
|
20240827,121600,99571550,3500,3500,3500,3500,0
|
|
20240827,121500,99571550,3500,3500,3500,3500,0
|
|
20240827,121400,99571550,3500,3500,3500,3500,0
|
|
20240827,121300,99571550,3500,3500,3500,3500,30
|
|
20240827,121200,99466550,3500,3500,3500,3500,0
|
|
20240827,121100,99466550,3500,3500,3500,3500,300
|
|
20240827,121000,98416550,3500,3500,3500,3500,2283
|
|
20240827,120900,90426050,3500,3500,3500,3500,0
|
|
20240827,120800,90426050,3500,3500,3500,3500,0
|
|
20240827,120700,90426050,3500,3500,3500,3500,1
|
|
20240827,120600,90422550,3490,3490,3490,3490,0
|
|
20240827,120500,90422550,3490,3490,3490,3490,49
|
|
20240827,120400,90251540,3490,3490,3490,3490,0
|
|
20240827,120300,90251540,3490,3490,3490,3490,3
|
|
20240827,120200,90241070,3495,3495,3495,3495,758
|
|
20240827,120100,87591860,3495,3495,3495,3495,122
|
|
20240827,120000,87165470,3495,3495,3495,3495,151
|
|
20240827,115900,86637725,3495,3495,3495,3495,0
|
|
20240827,115800,86637725,3495,3495,3495,3495,0
|
|
20240827,115700,86637725,3495,3495,3495,3495,1
|
|
20240827,115600,86634230,3495,3495,3495,3495,1
|
|
20240827,115500,86630735,3490,3490,3490,3490,1
|
|
20240827,115400,86627245,3495,3495,3495,3495,0
|
|
20240827,115300,86627245,3495,3495,3495,3495,0
|
|
20240827,115200,86627245,3495,3495,3495,3495,0
|
|
20240827,115100,86627245,3495,3495,3495,3495,300
|
|
20240827,115000,85578745,3495,3495,3495,3495,0
|
|
20240827,114900,85578745,3495,3495,3495,3495,0
|
|
20240827,114800,85578745,3495,3495,3495,3495,0
|
|
20240827,114700,85578745,3495,3495,3495,3495,0
|
|
20240827,114600,85578745,3495,3495,3495,3495,0
|
|
20240827,114500,85578745,3495,3495,3495,3495,0
|
|
20240827,114400,85578745,3495,3495,3495,3495,703
|
|
20240827,114300,83121760,3495,3495,3495,3495,100
|
|
20240827,114200,82772260,3500,3500,3500,3500,0
|
|
20240827,114100,82772260,3500,3500,3500,3500,1
|
|
20240827,114000,82768760,3495,3495,3495,3495,0
|
|
20240827,113900,82768760,3495,3495,3495,3495,0
|
|
20240827,113800,82768760,3495,3495,3495,3495,0
|
|
20240827,113700,82768760,3495,3495,3495,3495,0
|
|
20240827,113600,82768760,3495,3495,3495,3495,0
|
|
20240827,113500,82768760,3495,3495,3495,3495,118
|
|
20240827,113400,82356350,3495,3495,3495,3495,0
|
|
20240827,113300,82356350,3495,3495,3495,3495,200
|
|
20240827,113200,81657350,3495,3495,3495,3495,1193
|
|
20240827,113100,77487815,3500,3500,3500,3500,0
|
|
20240827,113000,77487815,3500,3500,3500,3500,3
|
|
20240827,112900,77477315,3500,3500,3500,3500,0
|
|
20240827,112800,77477315,3500,3500,3500,3500,0
|
|
20240827,112700,77477315,3500,3500,3500,3500,0
|
|
20240827,112600,77477315,3500,3500,3500,3500,0
|
|
20240827,112500,77477315,3500,3500,3500,3500,0
|
|
20240827,112400,77477315,3500,3500,3500,3500,0
|
|
20240827,112300,77477315,3500,3500,3500,3500,300
|
|
20240827,112200,76427315,3495,3495,3495,3495,0
|
|
20240827,112100,76427315,3495,3495,3495,3495,0
|
|
20240827,112000,76427315,3495,3495,3495,3495,0
|
|
20240827,111900,76427315,3495,3495,3495,3495,0
|
|
20240827,111800,76427315,3495,3495,3495,3495,14
|
|
20240827,111700,76378385,3500,3495,3500,3495,142
|
|
20240827,111600,75882085,3500,3500,3500,3500,1
|
|
20240827,111500,75878585,3495,3495,3495,3495,0
|
|
20240827,111400,75878585,3495,3495,3495,3495,0
|
|
20240827,111300,75878585,3495,3495,3495,3495,479
|
|
20240827,111200,74204480,3500,3500,3500,3500,50
|
|
20240827,111100,74029480,3500,3500,3500,3500,0
|
|
20240827,111000,74029480,3500,3500,3500,3500,0
|
|
20240827,110900,74029480,3500,3500,3500,3500,0
|
|
20240827,110800,74029480,3500,3500,3500,3500,0
|
|
20240827,110700,74029480,3500,3500,3500,3500,1
|
|
20240827,110600,74025980,3495,3495,3495,3495,0
|
|
20240827,110500,74025980,3495,3495,3495,3495,0
|
|
20240827,110400,74025980,3495,3495,3495,3495,10
|
|
20240827,110300,73991030,3500,3500,3500,3500,100
|
|
20240827,110200,73641030,3500,3500,3500,3500,18
|
|
20240827,110100,73578030,3495,3495,3495,3495,1
|
|
20240827,110000,73574535,3500,3500,3500,3500,0
|
|
20240827,105900,73574535,3500,3500,3500,3500,0
|
|
20240827,105800,73574535,3500,3500,3500,3500,0
|
|
20240827,105700,73574535,3500,3500,3500,3500,0
|
|
20240827,105600,73574535,3500,3500,3500,3500,19
|
|
20240827,105500,73508035,3500,3500,3500,3500,1
|
|
20240827,105400,73504535,3495,3495,3495,3495,629
|
|
20240827,105300,71306180,3495,3495,3495,3495,0
|
|
20240827,105200,71306180,3495,3495,3495,3495,411
|
|
20240827,105100,69869735,3500,3500,3500,3500,500
|
|
20240827,105000,68119735,3500,3505,3505,3500,109
|
|
20240827,104900,67737790,3505,3505,3505,3505,0
|
|
20240827,104800,67737790,3505,3505,3505,3505,5
|
|
20240827,104700,67720265,3510,3505,3510,3505,123
|
|
20240827,104600,67288545,3510,3505,3510,3505,564
|
|
20240827,104500,65311715,3505,3505,3505,3505,1000
|
|
20240827,104400,61806715,3500,3500,3500,3500,0
|
|
20240827,104300,61806715,3500,3500,3500,3500,0
|
|
20240827,104200,61806715,3500,3500,3500,3500,208
|
|
20240827,104100,61078715,3505,3505,3505,3505,0
|
|
20240827,104000,61078715,3505,3505,3505,3505,0
|
|
20240827,103900,61078715,3505,3505,3505,3505,0
|
|
20240827,103800,61078715,3505,3505,3505,3505,0
|
|
20240827,103700,61078715,3505,3505,3505,3505,0
|
|
20240827,103600,61078715,3505,3505,3505,3505,0
|
|
20240827,103500,61078715,3505,3505,3505,3505,2
|
|
20240827,103400,61071705,3505,3505,3505,3505,2
|
|
20240827,103300,61064695,3505,3505,3505,3505,2
|
|
20240827,103200,61057685,3500,3500,3500,3500,1500
|
|
20240827,103100,55807685,3500,3500,3500,3500,16
|
|
20240827,103000,55751685,3505,3500,3505,3500,6
|
|
20240827,102900,55730680,3500,3500,3500,3500,6
|
|
20240827,102800,55709680,3505,3505,3505,3505,2
|
|
20240827,102700,55702670,3510,3510,3510,3510,0
|
|
20240827,102600,55702670,3510,3505,3510,3505,8
|
|
20240827,102500,55674605,3500,3505,3505,3500,121
|
|
20240827,102400,55250505,3510,3510,3510,3510,7
|
|
20240827,102300,55225935,3505,3505,3510,3505,504
|
|
20240827,102200,53459310,3510,3505,3510,3505,203
|
|
20240827,102100,52746795,3510,3505,3510,3505,5
|
|
20240827,102000,52729250,3500,3500,3500,3500,9
|
|
20240827,101900,52697750,3510,3500,3510,3500,163
|
|
20240827,101800,52127090,3505,3500,3505,3500,13
|
|
20240827,101700,52081580,3500,3500,3500,3500,1828
|
|
20240827,101600,45683580,3500,3500,3500,3500,0
|
|
20240827,101500,45683580,3500,3500,3500,3500,1
|
|
20240827,101400,45680080,3490,3490,3490,3490,0
|
|
20240827,101300,45680080,3490,3490,3490,3490,0
|
|
20240827,101200,45680080,3490,3495,3495,3490,240
|
|
20240827,101100,44841370,3495,3495,3495,3495,260
|
|
20240827,101000,43932670,3495,3495,3495,3495,0
|
|
20240827,100900,43932670,3495,3495,3495,3495,0
|
|
20240827,100800,43932670,3495,3495,3495,3495,18
|
|
20240827,100700,43869760,3495,3495,3495,3495,2
|
|
20240827,100600,43862770,3495,3495,3495,3495,1000
|
|
20240827,100500,40367770,3495,3495,3495,3495,0
|
|
20240827,100400,40367770,3495,3495,3495,3495,1
|
|
20240827,100300,40364275,3490,3490,3490,3490,3
|
|
20240827,100200,40353805,3490,3490,3490,3490,375
|
|
20240827,100100,39045055,3490,3490,3490,3490,0
|
|
20240827,100000,39045055,3490,3490,3490,3490,0
|
|
20240827,095900,39045055,3490,3490,3490,3490,0
|
|
20240827,095800,39045055,3490,3490,3490,3490,1
|
|
20240827,095700,39041565,3490,3490,3490,3490,31
|
|
20240827,095600,38933375,3490,3490,3490,3490,28
|
|
20240827,095500,38835655,3490,3490,3490,3490,0
|
|
20240827,095400,38835655,3490,3490,3490,3490,0
|
|
20240827,095300,38835655,3490,3490,3490,3490,10
|
|
20240827,095200,38800755,3490,3490,3490,3490,1
|
|
20240827,095100,38797265,3490,3490,3490,3490,0
|
|
20240827,095000,38797265,3490,3490,3490,3490,0
|
|
20240827,094900,38797265,3490,3490,3490,3490,0
|
|
20240827,094800,38797265,3490,3490,3490,3490,1
|
|
20240827,094700,38793775,3485,3485,3485,3485,0
|
|
20240827,094600,38793775,3485,3485,3485,3485,0
|
|
20240827,094500,38793775,3485,3485,3485,3485,0
|
|
20240827,094400,38793775,3485,3485,3485,3485,0
|
|
20240827,094300,38793775,3485,3485,3485,3485,0
|
|
20240827,094200,38793775,3485,3485,3485,3485,0
|
|
20240827,094100,38793775,3485,3485,3485,3485,0
|
|
20240827,094000,38793775,3485,3485,3485,3485,425
|
|
20240827,093900,37312650,3480,3485,3485,3480,483
|
|
20240827,093800,35631785,3485,3485,3485,3485,1
|
|
20240827,093700,35628300,3480,3480,3480,3480,102
|
|
20240827,093600,35273340,3480,3480,3480,3480,67
|
|
20240827,093500,35040180,3485,3485,3485,3485,1
|
|
20240827,093400,35036695,3480,3480,3480,3480,0
|
|
20240827,093300,35036695,3480,3480,3480,3480,0
|
|
20240827,093200,35036695,3480,3480,3480,3480,10
|
|
20240827,093100,35001895,3485,3485,3485,3485,0
|
|
20240827,093000,35001895,3485,3480,3485,3480,5
|
|
20240827,092900,34984475,3485,3485,3485,3485,50
|
|
20240827,092800,34810225,3485,3485,3485,3485,0
|
|
20240827,092700,34810225,3485,3485,3485,3485,3
|
|
20240827,092600,34799770,3480,3480,3480,3480,0
|
|
20240827,092500,34799770,3480,3480,3480,3480,330
|
|
20240827,092400,33651370,3480,3480,3480,3480,30
|
|
20240827,092300,33546970,3485,3485,3485,3485,3
|
|
20240827,092200,33536515,3485,3485,3485,3485,202
|
|
20240827,092100,32832545,3485,3485,3485,3485,0
|
|
20240827,092000,32832545,3485,3485,3485,3485,0
|
|
20240827,091900,32832545,3485,3485,3485,3485,5
|
|
20240827,091800,32815120,3485,3485,3485,3485,2
|
|
20240827,091700,32808150,3485,3485,3485,3485,300
|
|
20240827,091600,31762650,3485,3485,3485,3485,0
|
|
20240827,091500,31762650,3485,3485,3515,3485,134
|
|
20240827,091400,31295010,3515,3490,3515,3490,244
|
|
20240827,091300,30441275,3490,3490,3490,3490,14
|
|
20240827,091200,30392415,3490,3490,3490,3490,1
|
|
20240827,091100,30388925,3510,3510,3510,3510,0
|
|
20240827,091000,30388925,3510,3490,3510,3490,2321
|
|
20240827,090900,22288215,3490,3490,3490,3490,1
|
|
20240827,090800,22284725,3485,3490,3490,3485,252
|
|
20240827,090700,21405505,3490,3490,3490,3490,1
|
|
20240827,090600,21402015,3485,3485,3485,3485,1
|
|
20240827,090500,21398530,3485,3500,3500,3485,3200
|
|
20240827,090400,10243530,3515,3490,3515,3485,65
|
|
20240827,090300,10015895,3530,3485,3530,3485,646
|
|
20240827,090200,7755835,3485,3485,3485,3485,0
|
|
20240827,090100,7755835,3485,3485,3485,3485,1
|
|
20240827,090000,7752350,3500,3490,3500,3490,2215
|