574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,183100,294407685,4405,4405,4405,4405,2298
|
|
20240827,183000,294407685,4405,4405,4405,4405,0
|
|
20240827,182900,294407685,4405,4405,4405,4405,0
|
|
20240827,182800,294407685,4405,4405,4405,4405,0
|
|
20240827,182700,294407685,4405,4405,4405,4405,0
|
|
20240827,182600,294407685,4405,4405,4405,4405,0
|
|
20240827,182500,294407685,4405,4405,4405,4405,0
|
|
20240827,182400,294407685,4405,4405,4405,4405,0
|
|
20240827,182300,294407685,4405,4405,4405,4405,0
|
|
20240827,182200,294407685,4405,4405,4405,4405,0
|
|
20240827,182100,294407685,4405,4405,4405,4405,0
|
|
20240827,182000,294407685,4405,4405,4405,4405,0
|
|
20240827,181900,294407685,4405,4405,4405,4405,0
|
|
20240827,181800,294407685,4405,4405,4405,4405,0
|
|
20240827,181700,294407685,4405,4405,4405,4405,0
|
|
20240827,181600,294407685,4405,4405,4405,4405,0
|
|
20240827,181500,294407685,4405,4405,4405,4405,0
|
|
20240827,181400,294407685,4405,4405,4405,4405,0
|
|
20240827,181300,294407685,4405,4405,4405,4405,0
|
|
20240827,181200,294407685,4405,4405,4405,4405,0
|
|
20240827,181100,294407685,4405,4405,4405,4405,0
|
|
20240827,181000,294407685,4405,4405,4405,4405,0
|
|
20240827,180900,294407685,4405,4405,4405,4405,0
|
|
20240827,180800,294407685,4405,4405,4405,4405,0
|
|
20240827,180700,294407685,4405,4405,4405,4405,0
|
|
20240827,180600,294407685,4405,4405,4405,4405,0
|
|
20240827,180500,294407685,4405,4405,4405,4405,0
|
|
20240827,180400,294407685,4405,4405,4405,4405,0
|
|
20240827,180300,294407685,4405,4405,4405,4405,0
|
|
20240827,180200,294407685,4405,4405,4405,4405,0
|
|
20240827,180100,294407685,4405,4405,4405,4405,2298
|
|
20240827,180000,294407685,4405,4405,4405,4405,0
|
|
20240827,175900,294407685,4405,4405,4405,4405,0
|
|
20240827,175800,294407685,4405,4405,4405,4405,0
|
|
20240827,175700,294407685,4405,4405,4405,4405,0
|
|
20240827,175600,294407685,4405,4405,4405,4405,0
|
|
20240827,175500,294407685,4405,4405,4405,4405,0
|
|
20240827,175400,294407685,4405,4405,4405,4405,0
|
|
20240827,175300,294407685,4405,4405,4405,4405,0
|
|
20240827,175200,294407685,4405,4405,4405,4405,0
|
|
20240827,175100,294407685,4405,4405,4405,4405,0
|
|
20240827,175000,294407685,4405,4405,4405,4405,0
|
|
20240827,174900,294407685,4405,4405,4405,4405,0
|
|
20240827,174800,294407685,4405,4405,4405,4405,0
|
|
20240827,174700,294407685,4405,4405,4405,4405,0
|
|
20240827,174600,294407685,4405,4405,4405,4405,0
|
|
20240827,174500,294407685,4405,4405,4405,4405,0
|
|
20240827,174400,294407685,4405,4405,4405,4405,0
|
|
20240827,174300,294407685,4405,4405,4405,4405,0
|
|
20240827,174200,294407685,4405,4405,4405,4405,0
|
|
20240827,174100,294407685,4405,4405,4405,4405,0
|
|
20240827,174000,294407685,4405,4405,4405,4405,0
|
|
20240827,173900,294407685,4405,4405,4405,4405,0
|
|
20240827,173800,294407685,4405,4405,4405,4405,0
|
|
20240827,173700,294407685,4405,4405,4405,4405,0
|
|
20240827,173600,294407685,4405,4405,4405,4405,0
|
|
20240827,173500,294407685,4405,4405,4405,4405,0
|
|
20240827,173400,294407685,4405,4405,4405,4405,0
|
|
20240827,173300,294407685,4405,4405,4405,4405,0
|
|
20240827,173200,294407685,4405,4405,4405,4405,0
|
|
20240827,173100,294407685,4405,4405,4405,4405,2298
|
|
20240827,173000,294407685,4405,4405,4405,4405,0
|
|
20240827,172900,294407685,4405,4405,4405,4405,0
|
|
20240827,172800,294407685,4405,4405,4405,4405,0
|
|
20240827,172700,294407685,4405,4405,4405,4405,0
|
|
20240827,172600,294407685,4405,4405,4405,4405,0
|
|
20240827,172500,294407685,4405,4405,4405,4405,0
|
|
20240827,172400,294407685,4405,4405,4405,4405,0
|
|
20240827,172300,294407685,4405,4405,4405,4405,0
|
|
20240827,172200,294407685,4405,4405,4405,4405,0
|
|
20240827,172100,294407685,4405,4405,4405,4405,0
|
|
20240827,172000,294407685,4405,4405,4405,4405,0
|
|
20240827,171900,294407685,4405,4405,4405,4405,0
|
|
20240827,171800,294407685,4405,4405,4405,4405,0
|
|
20240827,171700,294407685,4405,4405,4405,4405,0
|
|
20240827,171600,294407685,4405,4405,4405,4405,0
|
|
20240827,171500,294407685,4405,4405,4405,4405,0
|
|
20240827,171400,294407685,4405,4405,4405,4405,0
|
|
20240827,171300,294407685,4405,4405,4405,4405,0
|
|
20240827,171200,294407685,4405,4405,4405,4405,0
|
|
20240827,171100,294407685,4405,4405,4405,4405,0
|
|
20240827,171000,294407685,4405,4405,4405,4405,0
|
|
20240827,170900,294407685,4405,4405,4405,4405,0
|
|
20240827,170800,294407685,4405,4405,4405,4405,0
|
|
20240827,170700,294407685,4405,4405,4405,4405,0
|
|
20240827,170600,294407685,4405,4405,4405,4405,0
|
|
20240827,170500,294407685,4405,4405,4405,4405,0
|
|
20240827,170400,294407685,4405,4405,4405,4405,0
|
|
20240827,170300,294407685,4405,4405,4405,4405,0
|
|
20240827,170200,294407685,4405,4405,4405,4405,0
|
|
20240827,170100,294407685,4405,4405,4405,4405,2298
|
|
20240827,170000,294407685,4405,4405,4405,4405,0
|
|
20240827,165900,294407685,4405,4405,4405,4405,0
|
|
20240827,165800,294407685,4405,4405,4405,4405,0
|
|
20240827,165700,294407685,4405,4405,4405,4405,0
|
|
20240827,165600,294407685,4405,4405,4405,4405,0
|
|
20240827,165500,294407685,4405,4405,4405,4405,0
|
|
20240827,165400,294407685,4405,4405,4405,4405,0
|
|
20240827,165300,294407685,4405,4405,4405,4405,0
|
|
20240827,165200,294407685,4405,4405,4405,4405,0
|
|
20240827,165100,294407685,4405,4405,4405,4405,0
|
|
20240827,165000,294407685,4405,4405,4405,4405,0
|
|
20240827,164900,294407685,4405,4405,4405,4405,0
|
|
20240827,164800,294407685,4405,4405,4405,4405,0
|
|
20240827,164700,294407685,4405,4405,4405,4405,0
|
|
20240827,164600,294407685,4405,4405,4405,4405,0
|
|
20240827,164500,294407685,4405,4405,4405,4405,0
|
|
20240827,164400,294407685,4405,4405,4405,4405,0
|
|
20240827,164300,294407685,4405,4405,4405,4405,0
|
|
20240827,164200,294407685,4405,4405,4405,4405,0
|
|
20240827,164100,294407685,4405,4405,4405,4405,0
|
|
20240827,164000,294407685,4405,4405,4405,4405,0
|
|
20240827,163900,294407685,4405,4405,4405,4405,0
|
|
20240827,163800,294407685,4405,4405,4405,4405,0
|
|
20240827,163700,294407685,4405,4405,4405,4405,0
|
|
20240827,163600,294407685,4405,4405,4405,4405,0
|
|
20240827,163500,294407685,4405,4405,4405,4405,0
|
|
20240827,163400,294407685,4405,4405,4405,4405,0
|
|
20240827,163300,294407685,4405,4405,4405,4405,0
|
|
20240827,163200,294407685,4405,4405,4405,4405,0
|
|
20240827,163100,294407685,4405,4405,4405,4405,2298
|
|
20240827,163000,294407685,4405,4405,4405,4405,0
|
|
20240827,162900,294407685,4405,4405,4405,4405,0
|
|
20240827,162800,294407685,4405,4405,4405,4405,0
|
|
20240827,162700,294407685,4405,4405,4405,4405,0
|
|
20240827,162600,294407685,4405,4405,4405,4405,0
|
|
20240827,162500,294407685,4405,4405,4405,4405,0
|
|
20240827,162400,294407685,4405,4405,4405,4405,0
|
|
20240827,162300,294407685,4405,4405,4405,4405,0
|
|
20240827,162200,294407685,4405,4405,4405,4405,0
|
|
20240827,162100,294407685,4405,4405,4405,4405,0
|
|
20240827,162000,294407685,4405,4405,4405,4405,0
|
|
20240827,161900,294407685,4405,4405,4405,4405,0
|
|
20240827,161800,294407685,4405,4405,4405,4405,0
|
|
20240827,161700,294407685,4405,4405,4405,4405,0
|
|
20240827,161600,294407685,4405,4405,4405,4405,0
|
|
20240827,161500,294407685,4405,4405,4405,4405,0
|
|
20240827,161400,294407685,4405,4405,4405,4405,0
|
|
20240827,161300,294407685,4405,4405,4405,4405,0
|
|
20240827,161200,294407685,4405,4405,4405,4405,0
|
|
20240827,161100,294407685,4405,4405,4405,4405,0
|
|
20240827,161000,294407685,4405,4405,4405,4405,0
|
|
20240827,160900,294407685,4405,4405,4405,4405,0
|
|
20240827,160800,294407685,4405,4405,4405,4405,0
|
|
20240827,160700,294407685,4405,4405,4405,4405,0
|
|
20240827,160600,294407685,4405,4405,4405,4405,0
|
|
20240827,160500,294407685,4405,4405,4405,4405,0
|
|
20240827,160400,294407685,4405,4405,4405,4405,0
|
|
20240827,160300,294407685,4405,4405,4405,4405,0
|
|
20240827,160200,294407685,4405,4405,4405,4405,0
|
|
20240827,160100,294407685,4405,4405,4405,4405,2298
|
|
20240827,160000,294407685,4405,4405,4405,4405,0
|
|
20240827,155900,294407685,4405,4405,4405,4405,0
|
|
20240827,155800,294407685,4405,4405,4405,4405,0
|
|
20240827,155700,294407685,4405,4405,4405,4405,0
|
|
20240827,155600,294407685,4405,4405,4405,4405,0
|
|
20240827,155500,294407685,4405,4405,4405,4405,0
|
|
20240827,155400,294407685,4405,4405,4405,4405,0
|
|
20240827,155300,294407685,4405,4405,4405,4405,0
|
|
20240827,155200,294407685,4405,4405,4405,4405,0
|
|
20240827,155100,294407685,4405,4405,4405,4405,0
|
|
20240827,155000,294407685,4405,4405,4405,4405,0
|
|
20240827,154900,294407685,4405,4405,4405,4405,0
|
|
20240827,154800,294407685,4405,4405,4405,4405,0
|
|
20240827,154700,294407685,4405,4405,4405,4405,0
|
|
20240827,154600,294407685,4405,4405,4405,4405,0
|
|
20240827,154500,294407685,4405,4405,4405,4405,0
|
|
20240827,154400,294407685,4405,4405,4405,4405,0
|
|
20240827,154300,294407685,4405,4405,4405,4405,0
|
|
20240827,154200,294407685,4405,4405,4405,4405,0
|
|
20240827,154100,294407685,4405,4405,4405,4405,0
|
|
20240827,154000,294407685,4405,4405,4405,4405,0
|
|
20240827,153900,294407685,4405,4405,4405,4405,0
|
|
20240827,153800,294407685,4405,4405,4405,4405,0
|
|
20240827,153700,294407685,4405,4405,4405,4405,0
|
|
20240827,153600,294407685,4405,4405,4405,4405,0
|
|
20240827,153500,294407685,4405,4405,4405,4405,0
|
|
20240827,153400,294407685,4405,4405,4405,4405,0
|
|
20240827,153300,294407685,4405,4405,4405,4405,0
|
|
20240827,153200,294407685,4405,4405,4405,4405,0
|
|
20240827,153100,294407685,4405,4405,4405,4405,2298
|
|
20240827,153000,294407685,4405,4405,4405,4405,2298
|
|
20240827,152900,284284995,4405,4405,4405,4405,0
|
|
20240827,152800,284284995,4405,4405,4405,4405,0
|
|
20240827,152700,284284995,4405,4405,4405,4405,0
|
|
20240827,152600,284284995,4405,4405,4405,4405,0
|
|
20240827,152500,284284995,4405,4405,4405,4405,0
|
|
20240827,152400,284284995,4405,4405,4405,4405,0
|
|
20240827,152300,284284995,4405,4405,4405,4405,0
|
|
20240827,152200,284284995,4405,4405,4405,4405,0
|
|
20240827,152100,284284995,4405,4405,4405,4405,0
|
|
20240827,152000,284284995,4405,4405,4405,4405,0
|
|
20240827,151900,284284995,4405,4400,4405,4400,200
|
|
20240827,151800,283404095,4405,4390,4405,4390,2029
|
|
20240827,151700,274490065,4390,4395,4395,4390,266
|
|
20240827,151600,273321825,4395,4395,4395,4395,0
|
|
20240827,151500,273321825,4395,4385,4395,4385,195
|
|
20240827,151400,272465775,4390,4390,4390,4390,0
|
|
20240827,151300,272465775,4390,4390,4390,4390,22
|
|
20240827,151200,272369195,4390,4390,4390,4390,0
|
|
20240827,151100,272369195,4390,4390,4390,4390,0
|
|
20240827,151000,272369195,4390,4390,4390,4390,2
|
|
20240827,150900,272360415,4390,4390,4390,4390,227
|
|
20240827,150800,271363885,4390,4390,4390,4390,0
|
|
20240827,150700,271363885,4390,4390,4390,4390,0
|
|
20240827,150600,271363885,4390,4390,4390,4390,0
|
|
20240827,150500,271363885,4390,4390,4390,4390,0
|
|
20240827,150400,271363885,4390,4390,4390,4390,5
|
|
20240827,150300,271341935,4390,4390,4390,4390,0
|
|
20240827,150200,271341935,4390,4390,4390,4390,0
|
|
20240827,150100,271341935,4390,4385,4390,4385,175
|
|
20240827,150000,270573965,4385,4385,4385,4385,0
|
|
20240827,145900,270573965,4385,4385,4385,4385,0
|
|
20240827,145800,270573965,4385,4385,4385,4385,0
|
|
20240827,145700,270573965,4385,4385,4385,4385,0
|
|
20240827,145600,270573965,4385,4385,4385,4385,0
|
|
20240827,145500,270573965,4385,4385,4385,4385,193
|
|
20240827,145400,269727660,4380,4380,4380,4380,4
|
|
20240827,145300,269710140,4385,4385,4385,4385,0
|
|
20240827,145200,269710140,4385,4385,4385,4385,5
|
|
20240827,145100,269688215,4385,4385,4385,4385,0
|
|
20240827,145000,269688215,4385,4385,4385,4385,0
|
|
20240827,144900,269688215,4385,4385,4385,4385,0
|
|
20240827,144800,269688215,4385,4385,4385,4385,0
|
|
20240827,144700,269688215,4385,4385,4385,4385,100
|
|
20240827,144600,269249715,4385,4385,4385,4385,0
|
|
20240827,144500,269249715,4385,4385,4385,4385,0
|
|
20240827,144400,269249715,4385,4385,4385,4385,8
|
|
20240827,144300,269214635,4385,4385,4385,4385,0
|
|
20240827,144200,269214635,4385,4385,4385,4385,0
|
|
20240827,144100,269214635,4385,4385,4385,4385,20
|
|
20240827,144000,269126935,4385,4385,4385,4385,0
|
|
20240827,143900,269126935,4385,4385,4385,4385,10
|
|
20240827,143800,269083085,4385,4385,4385,4385,0
|
|
20240827,143700,269083085,4385,4385,4385,4385,10
|
|
20240827,143600,269039235,4385,4385,4385,4385,0
|
|
20240827,143500,269039235,4385,4385,4385,4385,0
|
|
20240827,143400,269039235,4385,4385,4385,4385,0
|
|
20240827,143300,269039235,4385,4385,4385,4385,5
|
|
20240827,143200,269017310,4385,4385,4385,4385,0
|
|
20240827,143100,269017310,4385,4385,4385,4385,0
|
|
20240827,143000,269017310,4385,4385,4385,4385,0
|
|
20240827,142900,269017310,4385,4385,4385,4385,0
|
|
20240827,142800,269017310,4385,4385,4385,4385,0
|
|
20240827,142700,269017310,4385,4385,4385,4385,10
|
|
20240827,142600,268973460,4385,4385,4385,4385,20
|
|
20240827,142500,268885760,4385,4385,4385,4385,1
|
|
20240827,142400,268881375,4375,4375,4375,4375,0
|
|
20240827,142300,268881375,4375,4375,4375,4375,0
|
|
20240827,142200,268881375,4375,4375,4375,4375,0
|
|
20240827,142100,268881375,4375,4375,4375,4375,0
|
|
20240827,142000,268881375,4375,4380,4380,4375,100
|
|
20240827,141900,268443675,4385,4385,4385,4385,0
|
|
20240827,141800,268443675,4385,4385,4385,4385,0
|
|
20240827,141700,268443675,4385,4385,4385,4385,0
|
|
20240827,141600,268443675,4385,4385,4385,4385,0
|
|
20240827,141500,268443675,4385,4385,4385,4385,0
|
|
20240827,141400,268443675,4385,4385,4385,4385,36
|
|
20240827,141300,268285815,4385,4385,4385,4385,0
|
|
20240827,141200,268285815,4385,4385,4385,4385,8
|
|
20240827,141100,268250735,4385,4385,4385,4385,0
|
|
20240827,141000,268250735,4385,4385,4385,4385,0
|
|
20240827,140900,268250735,4385,4380,4385,4380,161
|
|
20240827,140800,267545550,4380,4380,4380,4380,0
|
|
20240827,140700,267545550,4380,4380,4380,4380,0
|
|
20240827,140600,267545550,4380,4380,4380,4380,200
|
|
20240827,140500,266669550,4380,4380,4380,4380,0
|
|
20240827,140400,266669550,4380,4380,4380,4380,0
|
|
20240827,140300,266669550,4380,4380,4380,4380,0
|
|
20240827,140200,266669550,4380,4380,4380,4380,1020
|
|
20240827,140100,262201950,4385,4385,4385,4385,1
|
|
20240827,140000,262197565,4380,4380,4385,4380,197
|
|
20240827,135900,261334700,4375,4375,4375,4375,0
|
|
20240827,135800,261334700,4375,4385,4385,4375,897
|
|
20240827,135700,257409325,4390,4390,4390,4390,0
|
|
20240827,135600,257409325,4390,4390,4390,4390,0
|
|
20240827,135500,257409325,4390,4390,4390,4390,0
|
|
20240827,135400,257409325,4390,4390,4390,4390,0
|
|
20240827,135300,257409325,4390,4390,4390,4390,0
|
|
20240827,135200,257409325,4390,4390,4390,4390,0
|
|
20240827,135100,257409325,4390,4390,4390,4390,0
|
|
20240827,135000,257409325,4390,4385,4390,4385,145
|
|
20240827,134900,256773495,4385,4385,4385,4385,0
|
|
20240827,134800,256773495,4385,4380,4385,4380,4
|
|
20240827,134700,256755970,4385,4385,4385,4385,0
|
|
20240827,134600,256755970,4385,4385,4385,4385,0
|
|
20240827,134500,256755970,4385,4385,4385,4385,0
|
|
20240827,134400,256755970,4385,4385,4385,4385,0
|
|
20240827,134300,256755970,4385,4380,4385,4380,33
|
|
20240827,134200,256611425,4380,4385,4385,4380,227
|
|
20240827,134100,255616870,4395,4395,4395,4395,0
|
|
20240827,134000,255616870,4395,4395,4395,4395,50
|
|
20240827,133900,255397120,4395,4395,4395,4395,0
|
|
20240827,133800,255397120,4395,4395,4395,4395,0
|
|
20240827,133700,255397120,4395,4395,4395,4395,0
|
|
20240827,133600,255397120,4395,4390,4395,4390,208
|
|
20240827,133500,254483995,4385,4385,4385,4385,0
|
|
20240827,133400,254483995,4385,4380,4385,4380,2235
|
|
20240827,133300,244693655,4380,4380,4380,4380,0
|
|
20240827,133200,244693655,4380,4380,4380,4380,1
|
|
20240827,133100,244689275,4380,4380,4380,4380,0
|
|
20240827,133000,244689275,4380,4370,4380,4370,3661
|
|
20240827,132900,228688340,4365,4365,4365,4365,615
|
|
20240827,132800,226003865,4365,4365,4365,4365,0
|
|
20240827,132700,226003865,4365,4365,4365,4365,50
|
|
20240827,132600,225785615,4365,4365,4365,4365,401
|
|
20240827,132500,224035250,4360,4360,4365,4360,154
|
|
20240827,132400,223363640,4360,4360,4360,4360,0
|
|
20240827,132300,223363640,4360,4360,4360,4360,0
|
|
20240827,132200,223363640,4360,4360,4360,4360,0
|
|
20240827,132100,223363640,4360,4360,4360,4360,695
|
|
20240827,132000,220333440,4360,4360,4360,4360,24
|
|
20240827,131900,220228800,4360,4360,4360,4360,600
|
|
20240827,131800,217612800,4360,4360,4360,4360,0
|
|
20240827,131700,217612800,4360,4360,4360,4360,0
|
|
20240827,131600,217612800,4360,4360,4360,4360,0
|
|
20240827,131500,217612800,4360,4360,4360,4360,0
|
|
20240827,131400,217612800,4360,4360,4360,4360,7
|
|
20240827,131300,217582280,4360,4360,4360,4360,0
|
|
20240827,131200,217582280,4360,4360,4360,4360,800
|
|
20240827,131100,214094280,4355,4355,4355,4355,0
|
|
20240827,131000,214094280,4355,4355,4355,4355,2897
|
|
20240827,130900,201477845,4355,4355,4355,4355,0
|
|
20240827,130800,201477845,4355,4355,4355,4355,0
|
|
20240827,130700,201477845,4355,4355,4355,4355,0
|
|
20240827,130600,201477845,4355,4355,4355,4355,0
|
|
20240827,130500,201477845,4355,4355,4355,4355,1
|
|
20240827,130400,201473490,4355,4355,4355,4355,0
|
|
20240827,130300,201473490,4355,4355,4355,4355,0
|
|
20240827,130200,201473490,4355,4355,4355,4355,0
|
|
20240827,130100,201473490,4355,4355,4355,4355,0
|
|
20240827,130000,201473490,4355,4355,4355,4355,0
|
|
20240827,125900,201473490,4355,4355,4355,4355,0
|
|
20240827,125800,201473490,4355,4355,4355,4355,0
|
|
20240827,125700,201473490,4355,4355,4355,4355,1
|
|
20240827,125600,201469135,4355,4355,4355,4355,0
|
|
20240827,125500,201469135,4355,4355,4355,4355,53
|
|
20240827,125400,201238320,4355,4355,4355,4355,0
|
|
20240827,125300,201238320,4355,4355,4355,4355,0
|
|
20240827,125200,201238320,4355,4355,4355,4355,0
|
|
20240827,125100,201238320,4355,4355,4355,4355,0
|
|
20240827,125000,201238320,4355,4355,4355,4355,0
|
|
20240827,124900,201238320,4355,4355,4355,4355,6
|
|
20240827,124800,201212190,4355,4355,4355,4355,0
|
|
20240827,124700,201212190,4355,4355,4355,4355,900
|
|
20240827,124600,197292690,4350,4355,4355,4350,101
|
|
20240827,124500,196853335,4345,4345,4345,4345,0
|
|
20240827,124400,196853335,4345,4345,4345,4345,0
|
|
20240827,124300,196853335,4345,4345,4345,4345,0
|
|
20240827,124200,196853335,4345,4345,4345,4345,88
|
|
20240827,124100,196470975,4350,4350,4350,4350,124
|
|
20240827,124000,195931575,4355,4355,4355,4355,700
|
|
20240827,123900,192883075,4355,4355,4355,4355,0
|
|
20240827,123800,192883075,4355,4355,4355,4355,0
|
|
20240827,123700,192883075,4355,4355,4355,4355,0
|
|
20240827,123600,192883075,4355,4355,4355,4355,0
|
|
20240827,123500,192883075,4355,4355,4355,4355,1
|
|
20240827,123400,192878720,4350,4350,4350,4350,1
|
|
20240827,123300,192874370,4350,4350,4350,4350,0
|
|
20240827,123200,192874370,4350,4350,4350,4350,1
|
|
20240827,123100,192870020,4350,4350,4350,4350,0
|
|
20240827,123000,192870020,4350,4350,4350,4350,209
|
|
20240827,122900,191960870,4355,4355,4355,4355,0
|
|
20240827,122800,191960870,4355,4355,4355,4355,0
|
|
20240827,122700,191960870,4355,4355,4355,4355,0
|
|
20240827,122600,191960870,4355,4355,4355,4355,0
|
|
20240827,122500,191960870,4355,4355,4355,4355,0
|
|
20240827,122400,191960870,4355,4355,4355,4355,0
|
|
20240827,122300,191960870,4355,4355,4355,4355,100
|
|
20240827,122200,191525370,4355,4355,4355,4355,0
|
|
20240827,122100,191525370,4355,4355,4355,4355,0
|
|
20240827,122000,191525370,4355,4355,4355,4355,0
|
|
20240827,121900,191525370,4355,4355,4355,4355,0
|
|
20240827,121800,191525370,4355,4355,4355,4355,1
|
|
20240827,121700,191521015,4350,4350,4350,4350,0
|
|
20240827,121600,191521015,4350,4350,4350,4350,0
|
|
20240827,121500,191521015,4350,4350,4350,4350,0
|
|
20240827,121400,191521015,4350,4350,4350,4350,0
|
|
20240827,121300,191521015,4350,4350,4350,4350,0
|
|
20240827,121200,191521015,4350,4350,4350,4350,3
|
|
20240827,121100,191507965,4345,4345,4345,4345,1
|
|
20240827,121000,191503620,4350,4350,4350,4350,0
|
|
20240827,120900,191503620,4350,4350,4350,4350,0
|
|
20240827,120800,191503620,4350,4350,4350,4350,0
|
|
20240827,120700,191503620,4350,4345,4350,4345,417
|
|
20240827,120600,189689905,4340,4345,4345,4340,520
|
|
20240827,120500,187433005,4345,4345,4345,4345,33
|
|
20240827,120400,187289620,4345,4345,4345,4345,0
|
|
20240827,120300,187289620,4345,4345,4345,4345,0
|
|
20240827,120200,187289620,4345,4350,4350,4345,5
|
|
20240827,120100,187267880,4350,4345,4350,4345,20
|
|
20240827,120000,187180930,4350,4350,4350,4350,0
|
|
20240827,115900,187180930,4350,4355,4355,4350,39
|
|
20240827,115800,187011255,4355,4355,4355,4355,105
|
|
20240827,115700,186553980,4355,4355,4355,4355,38
|
|
20240827,115600,186388490,4355,4355,4355,4355,800
|
|
20240827,115500,182904490,4355,4355,4355,4355,124
|
|
20240827,115400,182364470,4355,4355,4355,4355,0
|
|
20240827,115300,182364470,4355,4355,4355,4355,31
|
|
20240827,115200,182229465,4355,4355,4355,4355,45
|
|
20240827,115100,182033490,4360,4360,4360,4360,0
|
|
20240827,115000,182033490,4360,4360,4360,4360,0
|
|
20240827,114900,182033490,4360,4360,4360,4360,0
|
|
20240827,114800,182033490,4360,4360,4360,4360,0
|
|
20240827,114700,182033490,4360,4360,4360,4360,0
|
|
20240827,114600,182033490,4360,4360,4360,4360,0
|
|
20240827,114500,182033490,4360,4360,4360,4360,0
|
|
20240827,114400,182033490,4360,4360,4360,4360,0
|
|
20240827,114300,182033490,4360,4360,4360,4360,0
|
|
20240827,114200,182033490,4360,4360,4360,4360,0
|
|
20240827,114100,182033490,4360,4360,4360,4360,0
|
|
20240827,114000,182033490,4360,4360,4360,4360,1
|
|
20240827,113900,182029130,4350,4350,4350,4350,0
|
|
20240827,113800,182029130,4350,4350,4350,4350,195
|
|
20240827,113700,181180880,4360,4360,4360,4360,3
|
|
20240827,113600,181167800,4350,4350,4350,4350,0
|
|
20240827,113500,181167800,4350,4350,4350,4350,0
|
|
20240827,113400,181167800,4350,4350,4350,4350,0
|
|
20240827,113300,181167800,4350,4350,4350,4350,0
|
|
20240827,113200,181167800,4350,4350,4350,4350,0
|
|
20240827,113100,181167800,4350,4350,4350,4350,0
|
|
20240827,113000,181167800,4350,4350,4350,4350,87
|
|
20240827,112900,180789350,4350,4350,4350,4350,0
|
|
20240827,112800,180789350,4350,4350,4350,4350,0
|
|
20240827,112700,180789350,4350,4350,4350,4350,0
|
|
20240827,112600,180789350,4350,4350,4350,4350,0
|
|
20240827,112500,180789350,4350,4350,4350,4350,0
|
|
20240827,112400,180789350,4350,4350,4350,4350,0
|
|
20240827,112300,180789350,4350,4350,4350,4350,0
|
|
20240827,112200,180789350,4350,4350,4350,4350,2
|
|
20240827,112100,180780650,4350,4350,4350,4350,0
|
|
20240827,112000,180780650,4350,4350,4350,4350,0
|
|
20240827,111900,180780650,4350,4350,4350,4350,10
|
|
20240827,111800,180737150,4350,4350,4350,4350,0
|
|
20240827,111700,180737150,4350,4350,4350,4350,0
|
|
20240827,111600,180737150,4350,4350,4350,4350,0
|
|
20240827,111500,180737150,4350,4350,4350,4350,0
|
|
20240827,111400,180737150,4350,4350,4350,4350,0
|
|
20240827,111300,180737150,4350,4350,4350,4350,0
|
|
20240827,111200,180737150,4350,4350,4350,4350,0
|
|
20240827,111100,180737150,4350,4350,4350,4350,0
|
|
20240827,111000,180737150,4350,4350,4350,4340,61
|
|
20240827,110900,180472240,4350,4350,4350,4350,0
|
|
20240827,110800,180472240,4350,4350,4350,4350,1040
|
|
20240827,110700,175948240,4360,4360,4360,4360,0
|
|
20240827,110600,175948240,4360,4360,4360,4360,0
|
|
20240827,110500,175948240,4360,4360,4360,4360,2
|
|
20240827,110400,175939520,4365,4365,4365,4365,0
|
|
20240827,110300,175939520,4365,4365,4365,4365,0
|
|
20240827,110200,175939520,4365,4365,4365,4365,0
|
|
20240827,110100,175939520,4365,4365,4365,4365,0
|
|
20240827,110000,175939520,4365,4365,4365,4365,0
|
|
20240827,105900,175939520,4365,4365,4365,4365,0
|
|
20240827,105800,175939520,4365,4365,4365,4365,0
|
|
20240827,105700,175939520,4365,4365,4365,4365,0
|
|
20240827,105600,175939520,4365,4365,4365,4365,0
|
|
20240827,105500,175939520,4365,4365,4365,4365,0
|
|
20240827,105400,175939520,4365,4365,4365,4365,0
|
|
20240827,105300,175939520,4365,4365,4365,4365,0
|
|
20240827,105200,175939520,4365,4365,4365,4365,0
|
|
20240827,105100,175939520,4365,4365,4365,4365,0
|
|
20240827,105000,175939520,4365,4365,4365,4365,0
|
|
20240827,104900,175939520,4365,4365,4365,4365,0
|
|
20240827,104800,175939520,4365,4365,4365,4365,0
|
|
20240827,104700,175939520,4365,4365,4365,4365,0
|
|
20240827,104600,175939520,4365,4365,4365,4365,0
|
|
20240827,104500,175939520,4365,4365,4365,4365,0
|
|
20240827,104400,175939520,4365,4360,4365,4350,12004
|
|
20240827,104300,123711545,4365,4365,4365,4365,10
|
|
20240827,104200,123667895,4365,4365,4365,4365,687
|
|
20240827,104100,120669140,4365,4365,4365,4365,0
|
|
20240827,104000,120669140,4365,4365,4365,4365,32
|
|
20240827,103900,120529460,4365,4365,4365,4365,0
|
|
20240827,103800,120529460,4365,4365,4365,4360,509
|
|
20240827,103700,118307725,4360,4360,4360,4360,0
|
|
20240827,103600,118307725,4360,4360,4360,4360,0
|
|
20240827,103500,118307725,4360,4360,4360,4360,2
|
|
20240827,103400,118299005,4350,4350,4350,4350,0
|
|
20240827,103300,118299005,4350,4350,4350,4350,0
|
|
20240827,103200,118299005,4350,4350,4350,4350,1
|
|
20240827,103100,118294655,4365,4365,4365,4365,351
|
|
20240827,103000,116762540,4355,4355,4355,4355,315
|
|
20240827,102900,115390715,4355,4355,4355,4355,800
|
|
20240827,102800,111906715,4355,4355,4355,4355,0
|
|
20240827,102700,111906715,4355,4355,4355,4355,0
|
|
20240827,102600,111906715,4355,4350,4355,4350,880
|
|
20240827,102500,108078665,4350,4350,4350,4350,100
|
|
20240827,102400,107643665,4350,4350,4350,4350,0
|
|
20240827,102300,107643665,4350,4350,4350,4350,0
|
|
20240827,102200,107643665,4350,4350,4350,4350,1000
|
|
20240827,102100,103293665,4350,4350,4350,4350,0
|
|
20240827,102000,103293665,4350,4350,4350,4350,1500
|
|
20240827,101900,96768665,4350,4350,4350,4350,1
|
|
20240827,101800,96764315,4345,4345,4345,4345,0
|
|
20240827,101700,96764315,4345,4345,4345,4345,0
|
|
20240827,101600,96764315,4345,4345,4345,4345,0
|
|
20240827,101500,96764315,4345,4345,4345,4345,2
|
|
20240827,101400,96755625,4350,4350,4350,4305,8680
|
|
20240827,101300,59330225,4360,4360,4360,4360,0
|
|
20240827,101200,59330225,4360,4360,4360,4360,0
|
|
20240827,101100,59330225,4360,4360,4360,4360,0
|
|
20240827,101000,59330225,4360,4360,4360,4360,0
|
|
20240827,100900,59330225,4360,4360,4360,4360,0
|
|
20240827,100800,59330225,4360,4360,4360,4360,0
|
|
20240827,100700,59330225,4360,4360,4360,4360,0
|
|
20240827,100600,59330225,4360,4360,4360,4360,0
|
|
20240827,100500,59330225,4360,4360,4360,4360,1
|
|
20240827,100400,59325865,4360,4360,4360,4360,1
|
|
20240827,100300,59321505,4360,4360,4360,4360,0
|
|
20240827,100200,59321505,4360,4345,4360,4345,2
|
|
20240827,100100,59312800,4345,4345,4345,4345,0
|
|
20240827,100000,59312800,4345,4345,4345,4345,0
|
|
20240827,095900,59312800,4345,4345,4345,4345,0
|
|
20240827,095800,59312800,4345,4345,4345,4345,0
|
|
20240827,095700,59312800,4345,4345,4345,4345,0
|
|
20240827,095600,59312800,4345,4345,4345,4345,4
|
|
20240827,095500,59295420,4365,4365,4365,4365,0
|
|
20240827,095400,59295420,4365,4365,4365,4365,3
|
|
20240827,095300,59282325,4365,4365,4365,4365,0
|
|
20240827,095200,59282325,4365,4365,4365,4365,1
|
|
20240827,095100,59277960,4340,4350,4350,4340,500
|
|
20240827,095000,57106710,4360,4360,4360,4360,0
|
|
20240827,094900,57106710,4360,4360,4360,4360,5
|
|
20240827,094800,57084910,4360,4360,4360,4360,0
|
|
20240827,094700,57084910,4360,4360,4360,4360,8
|
|
20240827,094600,57050030,4360,4360,4360,4360,0
|
|
20240827,094500,57050030,4360,4360,4360,4360,1
|
|
20240827,094400,57045670,4360,4360,4360,4360,1
|
|
20240827,094300,57041310,4360,4360,4360,4360,1
|
|
20240827,094200,57036950,4360,4360,4360,4360,0
|
|
20240827,094100,57036950,4360,4360,4360,4360,150
|
|
20240827,094000,56382950,4360,4360,4360,4360,0
|
|
20240827,093900,56382950,4360,4360,4360,4360,0
|
|
20240827,093800,56382950,4360,4360,4360,4360,0
|
|
20240827,093700,56382950,4360,4360,4360,4360,1
|
|
20240827,093600,56378590,4335,4335,4335,4335,0
|
|
20240827,093500,56378590,4335,4360,4360,4335,912
|
|
20240827,093400,52425020,4360,4360,4360,4360,1
|
|
20240827,093300,52420660,4360,4345,4360,4335,1124
|
|
20240827,093200,47546845,4340,4350,4350,4340,302
|
|
20240827,093100,46235895,4360,4360,4360,4360,388
|
|
20240827,093000,44544215,4360,4360,4360,4360,186
|
|
20240827,092900,43733255,4360,4355,4365,4355,62
|
|
20240827,092800,43463155,4355,4360,4360,4355,5
|
|
20240827,092700,43441370,4360,4360,4360,4360,0
|
|
20240827,092600,43441370,4360,4350,4370,4350,1322
|
|
20240827,092500,37680950,4355,4355,4355,4355,500
|
|
20240827,092400,35503450,4375,4375,4375,4375,0
|
|
20240827,092300,35503450,4375,4375,4375,4375,0
|
|
20240827,092200,35503450,4375,4375,4375,4375,0
|
|
20240827,092100,35503450,4375,4375,4375,4375,7
|
|
20240827,092000,35472825,4385,4385,4385,4385,10
|
|
20240827,091900,35428975,4385,4385,4385,4385,0
|
|
20240827,091800,35428975,4385,4370,4385,4370,2
|
|
20240827,091700,35420220,4340,4340,4340,4340,0
|
|
20240827,091600,35420220,4340,4340,4340,4340,0
|
|
20240827,091500,35420220,4340,4360,4365,4340,1205
|
|
20240827,091400,30184900,4365,4345,4365,4345,56
|
|
20240827,091300,29941560,4345,4370,4370,4345,210
|
|
20240827,091200,29026610,4370,4355,4370,4350,356
|
|
20240827,091100,27476830,4355,4360,4360,4355,168
|
|
20240827,091000,26745150,4375,4375,4375,4375,99
|
|
20240827,090900,26312025,4375,4375,4380,4375,303
|
|
20240827,090800,24986395,4375,4375,4375,4375,4500
|
|
20240827,090700,5298895,4375,4375,4375,4375,2
|
|
20240827,090600,5290145,4375,4365,4375,4360,222
|
|
20240827,090500,4322205,4375,4375,4375,4375,300
|
|
20240827,090400,3009705,4375,4375,4375,4375,0
|
|
20240827,090300,3009705,4375,4375,4375,4375,1
|
|
20240827,090200,3005330,4355,4355,4355,4355,0
|
|
20240827,090100,3005330,4355,4355,4355,4355,192
|
|
20240827,090000,2169170,4375,4355,4375,4355,498
|