655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,195200,375161080,3805,3805,3805,3805,5708
|
|
20240827,195100,375161080,3805,3805,3805,3805,0
|
|
20240827,195000,375161080,3805,3805,3805,3805,0
|
|
20240827,194900,375161080,3805,3805,3805,3805,0
|
|
20240827,194800,375161080,3805,3805,3805,3805,0
|
|
20240827,194700,375161080,3805,3805,3805,3805,0
|
|
20240827,194600,375161080,3805,3805,3805,3805,0
|
|
20240827,194500,375161080,3805,3805,3805,3805,0
|
|
20240827,194400,375161080,3805,3805,3805,3805,0
|
|
20240827,194300,375161080,3805,3805,3805,3805,0
|
|
20240827,194200,375161080,3805,3805,3805,3805,0
|
|
20240827,194100,375161080,3805,3805,3805,3805,0
|
|
20240827,194000,375161080,3805,3805,3805,3805,0
|
|
20240827,193900,375161080,3805,3805,3805,3805,0
|
|
20240827,193800,375161080,3805,3805,3805,3805,0
|
|
20240827,193700,375161080,3805,3805,3805,3805,0
|
|
20240827,193600,375161080,3805,3805,3805,3805,0
|
|
20240827,193500,375161080,3805,3805,3805,3805,0
|
|
20240827,193400,375161080,3805,3805,3805,3805,0
|
|
20240827,193300,375161080,3805,3805,3805,3805,0
|
|
20240827,193200,375161080,3805,3805,3805,3805,0
|
|
20240827,193100,375161080,3805,3805,3805,3805,0
|
|
20240827,193000,375161080,3805,3805,3805,3805,0
|
|
20240827,192900,375161080,3805,3805,3805,3805,0
|
|
20240827,192800,375161080,3805,3805,3805,3805,0
|
|
20240827,192700,375161080,3805,3805,3805,3805,0
|
|
20240827,192600,375161080,3805,3805,3805,3805,0
|
|
20240827,192500,375161080,3805,3805,3805,3805,0
|
|
20240827,192400,375161080,3805,3805,3805,3805,0
|
|
20240827,192300,375161080,3805,3805,3805,3805,0
|
|
20240827,192200,375161080,3805,3805,3805,3805,5708
|
|
20240827,192100,375161080,3805,3805,3805,3805,0
|
|
20240827,192000,375161080,3805,3805,3805,3805,0
|
|
20240827,191900,375161080,3805,3805,3805,3805,0
|
|
20240827,191800,375161080,3805,3805,3805,3805,0
|
|
20240827,191700,375161080,3805,3805,3805,3805,0
|
|
20240827,191600,375161080,3805,3805,3805,3805,0
|
|
20240827,191500,375161080,3805,3805,3805,3805,0
|
|
20240827,191400,375161080,3805,3805,3805,3805,0
|
|
20240827,191300,375161080,3805,3805,3805,3805,0
|
|
20240827,191200,375161080,3805,3805,3805,3805,0
|
|
20240827,191100,375161080,3805,3805,3805,3805,0
|
|
20240827,191000,375161080,3805,3805,3805,3805,0
|
|
20240827,190900,375161080,3805,3805,3805,3805,0
|
|
20240827,190800,375161080,3805,3805,3805,3805,0
|
|
20240827,190700,375161080,3805,3805,3805,3805,0
|
|
20240827,190600,375161080,3805,3805,3805,3805,0
|
|
20240827,190500,375161080,3805,3805,3805,3805,0
|
|
20240827,190400,375161080,3805,3805,3805,3805,0
|
|
20240827,190300,375161080,3805,3805,3805,3805,0
|
|
20240827,190200,375161080,3805,3805,3805,3805,0
|
|
20240827,190100,375161080,3805,3805,3805,3805,0
|
|
20240827,190000,375161080,3805,3805,3805,3805,0
|
|
20240827,185900,375161080,3805,3805,3805,3805,0
|
|
20240827,185800,375161080,3805,3805,3805,3805,0
|
|
20240827,185700,375161080,3805,3805,3805,3805,0
|
|
20240827,185600,375161080,3805,3805,3805,3805,0
|
|
20240827,185500,375161080,3805,3805,3805,3805,0
|
|
20240827,185400,375161080,3805,3805,3805,3805,0
|
|
20240827,185300,375161080,3805,3805,3805,3805,0
|
|
20240827,185200,375161080,3805,3805,3805,3805,5708
|
|
20240827,185100,375161080,3805,3805,3805,3805,0
|
|
20240827,185000,375161080,3805,3805,3805,3805,0
|
|
20240827,184900,375161080,3805,3805,3805,3805,0
|
|
20240827,184800,375161080,3805,3805,3805,3805,0
|
|
20240827,184700,375161080,3805,3805,3805,3805,0
|
|
20240827,184600,375161080,3805,3805,3805,3805,0
|
|
20240827,184500,375161080,3805,3805,3805,3805,0
|
|
20240827,184400,375161080,3805,3805,3805,3805,0
|
|
20240827,184300,375161080,3805,3805,3805,3805,0
|
|
20240827,184200,375161080,3805,3805,3805,3805,0
|
|
20240827,184100,375161080,3805,3805,3805,3805,0
|
|
20240827,184000,375161080,3805,3805,3805,3805,0
|
|
20240827,183900,375161080,3805,3805,3805,3805,0
|
|
20240827,183800,375161080,3805,3805,3805,3805,0
|
|
20240827,183700,375161080,3805,3805,3805,3805,0
|
|
20240827,183600,375161080,3805,3805,3805,3805,0
|
|
20240827,183500,375161080,3805,3805,3805,3805,0
|
|
20240827,183400,375161080,3805,3805,3805,3805,0
|
|
20240827,183300,375161080,3805,3805,3805,3805,0
|
|
20240827,183200,375161080,3805,3805,3805,3805,0
|
|
20240827,183100,375161080,3805,3805,3805,3805,0
|
|
20240827,183000,375161080,3805,3805,3805,3805,0
|
|
20240827,182900,375161080,3805,3805,3805,3805,0
|
|
20240827,182800,375161080,3805,3805,3805,3805,0
|
|
20240827,182700,375161080,3805,3805,3805,3805,0
|
|
20240827,182600,375161080,3805,3805,3805,3805,0
|
|
20240827,182500,375161080,3805,3805,3805,3805,0
|
|
20240827,182400,375161080,3805,3805,3805,3805,0
|
|
20240827,182300,375161080,3805,3805,3805,3805,0
|
|
20240827,182200,375161080,3805,3805,3805,3805,5708
|
|
20240827,182100,375161080,3805,3805,3805,3805,0
|
|
20240827,182000,375161080,3805,3805,3805,3805,0
|
|
20240827,181900,375161080,3805,3805,3805,3805,0
|
|
20240827,181800,375161080,3805,3805,3805,3805,0
|
|
20240827,181700,375161080,3805,3805,3805,3805,0
|
|
20240827,181600,375161080,3805,3805,3805,3805,0
|
|
20240827,181500,375161080,3805,3805,3805,3805,0
|
|
20240827,181400,375161080,3805,3805,3805,3805,0
|
|
20240827,181300,375161080,3805,3805,3805,3805,0
|
|
20240827,181200,375161080,3805,3805,3805,3805,0
|
|
20240827,181100,375161080,3805,3805,3805,3805,0
|
|
20240827,181000,375161080,3805,3805,3805,3805,0
|
|
20240827,180900,375161080,3805,3805,3805,3805,0
|
|
20240827,180800,375161080,3805,3805,3805,3805,0
|
|
20240827,180700,375161080,3805,3805,3805,3805,0
|
|
20240827,180600,375161080,3805,3805,3805,3805,0
|
|
20240827,180500,375161080,3805,3805,3805,3805,0
|
|
20240827,180400,375161080,3805,3805,3805,3805,0
|
|
20240827,180300,375161080,3805,3805,3805,3805,0
|
|
20240827,180200,375161080,3805,3805,3805,3805,0
|
|
20240827,180100,375161080,3805,3805,3805,3805,0
|
|
20240827,180000,375161080,3805,3805,3805,3805,0
|
|
20240827,175900,375161080,3805,3805,3805,3805,0
|
|
20240827,175800,375161080,3805,3805,3805,3805,0
|
|
20240827,175700,375161080,3805,3805,3805,3805,0
|
|
20240827,175600,375161080,3805,3805,3805,3805,0
|
|
20240827,175500,375161080,3805,3805,3805,3805,0
|
|
20240827,175400,375161080,3805,3805,3805,3805,0
|
|
20240827,175300,375161080,3805,3805,3805,3805,0
|
|
20240827,175200,375161080,3805,3805,3805,3805,5708
|
|
20240827,175100,375161080,3805,3805,3805,3805,0
|
|
20240827,175000,375161080,3805,3805,3805,3805,0
|
|
20240827,174900,375161080,3805,3805,3805,3805,0
|
|
20240827,174800,375161080,3805,3805,3805,3805,0
|
|
20240827,174700,375161080,3805,3805,3805,3805,0
|
|
20240827,174600,375161080,3805,3805,3805,3805,0
|
|
20240827,174500,375161080,3805,3805,3805,3805,0
|
|
20240827,174400,375161080,3805,3805,3805,3805,0
|
|
20240827,174300,375161080,3805,3805,3805,3805,0
|
|
20240827,174200,375161080,3805,3805,3805,3805,0
|
|
20240827,174100,375161080,3805,3805,3805,3805,0
|
|
20240827,174000,375161080,3805,3805,3805,3805,0
|
|
20240827,173900,375161080,3805,3805,3805,3805,0
|
|
20240827,173800,375161080,3805,3805,3805,3805,0
|
|
20240827,173700,375161080,3805,3805,3805,3805,0
|
|
20240827,173600,375161080,3805,3805,3805,3805,0
|
|
20240827,173500,375161080,3805,3805,3805,3805,0
|
|
20240827,173400,375161080,3805,3805,3805,3805,0
|
|
20240827,173300,375161080,3805,3805,3805,3805,0
|
|
20240827,173200,375161080,3805,3805,3805,3805,0
|
|
20240827,173100,375161080,3805,3805,3805,3805,0
|
|
20240827,173000,375161080,3805,3805,3805,3805,0
|
|
20240827,172900,375161080,3805,3805,3805,3805,0
|
|
20240827,172800,375161080,3805,3805,3805,3805,0
|
|
20240827,172700,375161080,3805,3805,3805,3805,0
|
|
20240827,172600,375161080,3805,3805,3805,3805,0
|
|
20240827,172500,375161080,3805,3805,3805,3805,0
|
|
20240827,172400,375161080,3805,3805,3805,3805,0
|
|
20240827,172300,375161080,3805,3805,3805,3805,0
|
|
20240827,172200,375161080,3805,3805,3805,3805,5708
|
|
20240827,172100,375161080,3805,3805,3805,3805,0
|
|
20240827,172000,375161080,3805,3805,3805,3805,0
|
|
20240827,171900,375161080,3805,3805,3805,3805,0
|
|
20240827,171800,375161080,3805,3805,3805,3805,0
|
|
20240827,171700,375161080,3805,3805,3805,3805,0
|
|
20240827,171600,375161080,3805,3805,3805,3805,0
|
|
20240827,171500,375161080,3805,3805,3805,3805,0
|
|
20240827,171400,375161080,3805,3805,3805,3805,0
|
|
20240827,171300,375161080,3805,3805,3805,3805,0
|
|
20240827,171200,375161080,3805,3805,3805,3805,0
|
|
20240827,171100,375161080,3805,3805,3805,3805,0
|
|
20240827,171000,375161080,3805,3805,3805,3805,0
|
|
20240827,170900,375161080,3805,3805,3805,3805,0
|
|
20240827,170800,375161080,3805,3805,3805,3805,0
|
|
20240827,170700,375161080,3805,3805,3805,3805,0
|
|
20240827,170600,375161080,3805,3805,3805,3805,0
|
|
20240827,170500,375161080,3805,3805,3805,3805,0
|
|
20240827,170400,375161080,3805,3805,3805,3805,0
|
|
20240827,170300,375161080,3805,3805,3805,3805,0
|
|
20240827,170200,375161080,3805,3805,3805,3805,0
|
|
20240827,170100,375161080,3805,3805,3805,3805,0
|
|
20240827,170000,375161080,3805,3805,3805,3805,0
|
|
20240827,165900,375161080,3805,3805,3805,3805,0
|
|
20240827,165800,375161080,3805,3805,3805,3805,0
|
|
20240827,165700,375161080,3805,3805,3805,3805,0
|
|
20240827,165600,375161080,3805,3805,3805,3805,0
|
|
20240827,165500,375161080,3805,3805,3805,3805,0
|
|
20240827,165400,375161080,3805,3805,3805,3805,0
|
|
20240827,165300,375161080,3805,3805,3805,3805,0
|
|
20240827,165200,375161080,3805,3805,3805,3805,5708
|
|
20240827,165100,375161080,3805,3805,3805,3805,0
|
|
20240827,165000,375161080,3805,3805,3805,3805,0
|
|
20240827,164900,375161080,3805,3805,3805,3805,0
|
|
20240827,164800,375161080,3805,3805,3805,3805,0
|
|
20240827,164700,375161080,3805,3805,3805,3805,0
|
|
20240827,164600,375161080,3805,3805,3805,3805,0
|
|
20240827,164500,375161080,3805,3805,3805,3805,0
|
|
20240827,164400,375161080,3805,3805,3805,3805,0
|
|
20240827,164300,375161080,3805,3805,3805,3805,0
|
|
20240827,164200,375161080,3805,3805,3805,3805,0
|
|
20240827,164100,375161080,3805,3805,3805,3805,0
|
|
20240827,164000,375161080,3805,3805,3805,3805,0
|
|
20240827,163900,375161080,3805,3805,3805,3805,0
|
|
20240827,163800,375161080,3805,3805,3805,3805,0
|
|
20240827,163700,375161080,3805,3805,3805,3805,0
|
|
20240827,163600,375161080,3805,3805,3805,3805,0
|
|
20240827,163500,375161080,3805,3805,3805,3805,0
|
|
20240827,163400,375161080,3805,3805,3805,3805,0
|
|
20240827,163300,375161080,3805,3805,3805,3805,0
|
|
20240827,163200,375161080,3805,3805,3805,3805,0
|
|
20240827,163100,375161080,3805,3805,3805,3805,0
|
|
20240827,163000,375161080,3805,3805,3805,3805,0
|
|
20240827,162900,375161080,3805,3805,3805,3805,0
|
|
20240827,162800,375161080,3805,3805,3805,3805,0
|
|
20240827,162700,375161080,3805,3805,3805,3805,0
|
|
20240827,162600,375161080,3805,3805,3805,3805,0
|
|
20240827,162500,375161080,3805,3805,3805,3805,0
|
|
20240827,162400,375161080,3805,3805,3805,3805,0
|
|
20240827,162300,375161080,3805,3805,3805,3805,0
|
|
20240827,162200,375161080,3805,3805,3805,3805,5708
|
|
20240827,162100,375161080,3805,3805,3805,3805,0
|
|
20240827,162000,375161080,3805,3805,3805,3805,0
|
|
20240827,161900,375161080,3805,3805,3805,3805,0
|
|
20240827,161800,375161080,3805,3805,3805,3805,0
|
|
20240827,161700,375161080,3805,3805,3805,3805,0
|
|
20240827,161600,375161080,3805,3805,3805,3805,0
|
|
20240827,161500,375161080,3805,3805,3805,3805,0
|
|
20240827,161400,375161080,3805,3805,3805,3805,0
|
|
20240827,161300,375161080,3805,3805,3805,3805,0
|
|
20240827,161200,375161080,3805,3805,3805,3805,0
|
|
20240827,161100,375161080,3805,3805,3805,3805,0
|
|
20240827,161000,375161080,3805,3805,3805,3805,0
|
|
20240827,160900,375161080,3805,3805,3805,3805,0
|
|
20240827,160800,375161080,3805,3805,3805,3805,0
|
|
20240827,160700,375161080,3805,3805,3805,3805,0
|
|
20240827,160600,375161080,3805,3805,3805,3805,0
|
|
20240827,160500,375161080,3805,3805,3805,3805,0
|
|
20240827,160400,375161080,3805,3805,3805,3805,0
|
|
20240827,160300,375161080,3805,3805,3805,3805,0
|
|
20240827,160200,375161080,3805,3805,3805,3805,0
|
|
20240827,160100,375161080,3805,3805,3805,3805,0
|
|
20240827,160000,375161080,3805,3805,3805,3805,0
|
|
20240827,155900,375161080,3805,3805,3805,3805,0
|
|
20240827,155800,375161080,3805,3805,3805,3805,0
|
|
20240827,155700,375161080,3805,3805,3805,3805,0
|
|
20240827,155600,375161080,3805,3805,3805,3805,0
|
|
20240827,155500,375161080,3805,3805,3805,3805,0
|
|
20240827,155400,375161080,3805,3805,3805,3805,0
|
|
20240827,155300,375161080,3805,3805,3805,3805,0
|
|
20240827,155200,375161080,3805,3805,3805,3805,5708
|
|
20240827,155100,375161080,3805,3805,3805,3805,0
|
|
20240827,155000,375161080,3805,3805,3805,3805,0
|
|
20240827,154900,375161080,3805,3805,3805,3805,0
|
|
20240827,154800,375161080,3805,3805,3805,3805,0
|
|
20240827,154700,375161080,3805,3805,3805,3805,0
|
|
20240827,154600,375161080,3805,3805,3805,3805,0
|
|
20240827,154500,375161080,3805,3805,3805,3805,0
|
|
20240827,154400,375161080,3805,3805,3805,3805,0
|
|
20240827,154300,375161080,3805,3805,3805,3805,0
|
|
20240827,154200,375161080,3805,3805,3805,3805,0
|
|
20240827,154100,375161080,3805,3805,3805,3805,0
|
|
20240827,154000,375161080,3805,3805,3805,3805,0
|
|
20240827,153900,375161080,3805,3805,3805,3805,0
|
|
20240827,153800,375161080,3805,3805,3805,3805,0
|
|
20240827,153700,375161080,3805,3805,3805,3805,0
|
|
20240827,153600,375161080,3805,3805,3805,3805,0
|
|
20240827,153500,375161080,3805,3805,3805,3805,0
|
|
20240827,153400,375161080,3805,3805,3805,3805,0
|
|
20240827,153300,375161080,3805,3805,3805,3805,0
|
|
20240827,153200,375161080,3805,3805,3805,3805,0
|
|
20240827,153100,375161080,3805,3805,3805,3805,0
|
|
20240827,153000,375161080,3805,3805,3805,3805,5708
|
|
20240827,152900,353442140,3855,3855,3855,3855,0
|
|
20240827,152800,353442140,3855,3855,3855,3855,0
|
|
20240827,152700,353442140,3855,3855,3855,3855,0
|
|
20240827,152600,353442140,3855,3855,3855,3855,0
|
|
20240827,152500,353442140,3855,3855,3855,3855,0
|
|
20240827,152400,353442140,3855,3855,3855,3855,0
|
|
20240827,152300,353442140,3855,3855,3855,3855,0
|
|
20240827,152200,353442140,3855,3855,3855,3855,0
|
|
20240827,152100,353442140,3855,3855,3855,3855,0
|
|
20240827,152000,353442140,3855,3855,3855,3855,0
|
|
20240827,151900,353442140,3855,3850,3860,3850,34
|
|
20240827,151800,353311055,3850,3850,3860,3850,447
|
|
20240827,151700,351586675,3855,3850,3855,3850,50
|
|
20240827,151600,351393960,3860,3850,3860,3850,750
|
|
20240827,151500,348503500,3855,3840,3855,3830,373
|
|
20240827,151400,347068755,3820,3810,3820,3810,980
|
|
20240827,151300,343325645,3815,3835,3835,3815,693
|
|
20240827,151200,340676985,3835,3835,3835,3835,35
|
|
20240827,151100,340542760,3815,3825,3825,3815,301
|
|
20240827,151000,339393545,3825,3825,3825,3825,1
|
|
20240827,150900,339389720,3830,3835,3835,3830,9
|
|
20240827,150800,339355235,3830,3850,3850,3830,2
|
|
20240827,150700,339347555,3825,3845,3850,3825,238
|
|
20240827,150600,338432400,3825,3825,3845,3825,52
|
|
20240827,150500,338232735,3840,3840,3840,3840,0
|
|
20240827,150400,338232735,3840,3840,3845,3840,29
|
|
20240827,150300,338121370,3840,3840,3840,3840,0
|
|
20240827,150200,338121370,3840,3815,3840,3815,255
|
|
20240827,150100,337144445,3810,3815,3815,3810,28
|
|
20240827,150000,337037730,3830,3805,3830,3805,61
|
|
20240827,145900,336804405,3805,3805,3805,3805,35
|
|
20240827,145800,336671230,3815,3805,3815,3805,382
|
|
20240827,145700,335216615,3810,3810,3810,3810,11
|
|
20240827,145600,335174705,3810,3815,3815,3810,136
|
|
20240827,145500,334656370,3820,3820,3820,3820,9
|
|
20240827,145400,334621990,3820,3825,3825,3820,100
|
|
20240827,145300,334239740,3825,3825,3825,3825,50
|
|
20240827,145200,334048490,3825,3825,3825,3825,100
|
|
20240827,145100,333665990,3825,3825,3825,3825,51
|
|
20240827,145000,333470915,3825,3825,3825,3825,19
|
|
20240827,144900,333398240,3830,3830,3830,3830,0
|
|
20240827,144800,333398240,3830,3830,3830,3830,12
|
|
20240827,144700,333352280,3835,3835,3835,3835,0
|
|
20240827,144600,333352280,3835,3835,3835,3835,0
|
|
20240827,144500,333352280,3835,3835,3835,3835,0
|
|
20240827,144400,333352280,3835,3835,3835,3835,0
|
|
20240827,144300,333352280,3835,3835,3835,3835,0
|
|
20240827,144200,333352280,3835,3835,3835,3835,0
|
|
20240827,144100,333352280,3835,3835,3835,3835,1323
|
|
20240827,144000,328278575,3835,3815,3835,3815,3
|
|
20240827,143900,328267110,3835,3835,3835,3835,0
|
|
20240827,143800,328267110,3835,3835,3835,3835,0
|
|
20240827,143700,328267110,3835,3835,3835,3835,55
|
|
20240827,143600,328056185,3815,3815,3815,3815,2
|
|
20240827,143500,328048555,3840,3840,3840,3840,0
|
|
20240827,143400,328048555,3840,3840,3840,3840,0
|
|
20240827,143300,328048555,3840,3840,3840,3840,11
|
|
20240827,143200,328006315,3840,3820,3840,3820,3700
|
|
20240827,143100,313853355,3820,3820,3820,3820,0
|
|
20240827,143000,313853355,3820,3810,3820,3810,11
|
|
20240827,142900,313811345,3805,3815,3815,3805,1940
|
|
20240827,142800,306423940,3830,3830,3830,3830,0
|
|
20240827,142700,306423940,3830,3830,3830,3830,0
|
|
20240827,142600,306423940,3830,3830,3830,3830,0
|
|
20240827,142500,306423940,3830,3830,3830,3830,0
|
|
20240827,142400,306423940,3830,3830,3830,3830,1
|
|
20240827,142300,306420110,3810,3810,3810,3810,0
|
|
20240827,142200,306420110,3810,3815,3835,3810,929
|
|
20240827,142100,302876480,3820,3825,3825,3820,1899
|
|
20240827,142000,295619900,3820,3835,3835,3820,164
|
|
20240827,141900,294992965,3840,3840,3840,3840,0
|
|
20240827,141800,294992965,3840,3840,3840,3840,0
|
|
20240827,141700,294992965,3840,3845,3845,3840,247
|
|
20240827,141600,294044475,3845,3845,3845,3845,0
|
|
20240827,141500,294044475,3845,3845,3845,3845,1
|
|
20240827,141400,294040630,3845,3845,3845,3845,0
|
|
20240827,141300,294040630,3845,3845,3845,3845,0
|
|
20240827,141200,294040630,3845,3845,3845,3845,0
|
|
20240827,141100,294040630,3845,3845,3845,3845,10
|
|
20240827,141000,294002180,3830,3850,3850,3830,212
|
|
20240827,140900,293190190,3840,3840,3840,3840,0
|
|
20240827,140800,293190190,3840,3840,3840,3840,0
|
|
20240827,140700,293190190,3840,3840,3840,3840,1
|
|
20240827,140600,293186350,3850,3850,3850,3850,0
|
|
20240827,140500,293186350,3850,3850,3850,3850,0
|
|
20240827,140400,293186350,3850,3850,3850,3850,0
|
|
20240827,140300,293186350,3850,3845,3850,3845,206
|
|
20240827,140200,292393265,3840,3840,3840,3840,0
|
|
20240827,140100,292393265,3840,3840,3840,3840,2
|
|
20240827,140000,292385585,3840,3840,3840,3840,1
|
|
20240827,135900,292381745,3835,3835,3835,3835,0
|
|
20240827,135800,292381745,3835,3835,3835,3835,0
|
|
20240827,135700,292381745,3835,3835,3835,3835,214
|
|
20240827,135600,291561055,3850,3850,3850,3850,0
|
|
20240827,135500,291561055,3850,3850,3850,3850,5
|
|
20240827,135400,291541805,3835,3835,3835,3835,3
|
|
20240827,135300,291530300,3835,3835,3835,3835,0
|
|
20240827,135200,291530300,3835,3835,3835,3835,1
|
|
20240827,135100,291526465,3835,3835,3835,3835,2
|
|
20240827,135000,291518795,3835,3835,3835,3835,0
|
|
20240827,134900,291518795,3835,3835,3835,3835,3
|
|
20240827,134800,291507290,3850,3850,3850,3850,10
|
|
20240827,134700,291468790,3835,3835,3835,3835,2
|
|
20240827,134600,291461120,3835,3835,3835,3835,1
|
|
20240827,134500,291457285,3835,3835,3835,3835,0
|
|
20240827,134400,291457285,3835,3835,3835,3835,26
|
|
20240827,134300,291357575,3835,3835,3835,3835,0
|
|
20240827,134200,291357575,3835,3835,3835,3835,0
|
|
20240827,134100,291357575,3835,3835,3835,3835,0
|
|
20240827,134000,291357575,3835,3835,3835,3835,3
|
|
20240827,133900,291346070,3850,3850,3850,3850,60
|
|
20240827,133800,291115070,3835,3860,3860,3835,523
|
|
20240827,133700,289096545,3860,3835,3860,3835,21
|
|
20240827,133600,289015510,3860,3860,3860,3860,0
|
|
20240827,133500,289015510,3860,3830,3860,3830,2
|
|
20240827,133400,289007820,3830,3830,3855,3830,18
|
|
20240827,133300,288938530,3855,3855,3855,3855,0
|
|
20240827,133200,288938530,3855,3840,3855,3840,40
|
|
20240827,133100,288784740,3830,3830,3830,3830,2
|
|
20240827,133000,288777080,3830,3830,3830,3830,1
|
|
20240827,132900,288773250,3830,3830,3830,3830,1
|
|
20240827,132800,288769420,3830,3835,3835,3830,114
|
|
20240827,132700,288332295,3830,3830,3830,3830,1
|
|
20240827,132600,288328465,3830,3830,3830,3830,0
|
|
20240827,132500,288328465,3830,3830,3830,3830,1
|
|
20240827,132400,288324635,3830,3830,3830,3830,0
|
|
20240827,132300,288324635,3830,3830,3830,3830,2
|
|
20240827,132200,288316975,3830,3830,3830,3830,0
|
|
20240827,132100,288316975,3830,3830,3830,3830,3
|
|
20240827,132000,288305485,3835,3825,3835,3825,39
|
|
20240827,131900,288155930,3815,3815,3815,3815,0
|
|
20240827,131800,288155930,3815,3815,3815,3815,0
|
|
20240827,131700,288155930,3815,3815,3815,3815,0
|
|
20240827,131600,288155930,3815,3820,3820,3815,228
|
|
20240827,131500,287284995,3820,3820,3820,3820,0
|
|
20240827,131400,287284995,3820,3820,3820,3820,120
|
|
20240827,131300,286826595,3820,3820,3820,3820,0
|
|
20240827,131200,286826595,3820,3820,3820,3820,0
|
|
20240827,131100,286826595,3820,3820,3820,3820,2
|
|
20240827,131000,286818955,3820,3820,3820,3820,0
|
|
20240827,130900,286818955,3820,3820,3820,3820,0
|
|
20240827,130800,286818955,3820,3815,3820,3815,904
|
|
20240827,130700,283367095,3815,3815,3815,3815,144
|
|
20240827,130600,282817735,3815,3820,3820,3815,1013
|
|
20240827,130500,278948325,3820,3820,3820,3820,224
|
|
20240827,130400,278092645,3820,3820,3820,3820,0
|
|
20240827,130300,278092645,3820,3820,3820,3820,23
|
|
20240827,130200,278004785,3815,3815,3815,3815,0
|
|
20240827,130100,278004785,3815,3825,3830,3815,6
|
|
20240827,130000,277981825,3815,3815,3815,3815,2
|
|
20240827,125900,277974195,3815,3815,3815,3815,3
|
|
20240827,125800,277962750,3815,3815,3815,3815,1
|
|
20240827,125700,277958935,3815,3815,3815,3815,2
|
|
20240827,125600,277951305,3815,3815,3815,3815,0
|
|
20240827,125500,277951305,3815,3820,3820,3815,16
|
|
20240827,125400,277890190,3825,3825,3825,3825,2
|
|
20240827,125300,277882540,3830,3830,3830,3830,0
|
|
20240827,125200,277882540,3830,3830,3830,3830,0
|
|
20240827,125100,277882540,3830,3830,3830,3830,0
|
|
20240827,125000,277882540,3830,3830,3830,3830,10
|
|
20240827,124900,277844240,3835,3835,3835,3835,0
|
|
20240827,124800,277844240,3835,3835,3835,3835,1
|
|
20240827,124700,277840405,3835,3835,3835,3835,0
|
|
20240827,124600,277840405,3835,3835,3835,3835,0
|
|
20240827,124500,277840405,3835,3835,3835,3835,0
|
|
20240827,124400,277840405,3835,3835,3835,3835,0
|
|
20240827,124300,277840405,3835,3835,3835,3835,1
|
|
20240827,124200,277836570,3815,3820,3835,3815,407
|
|
20240827,124100,276277825,3810,3810,3810,3810,0
|
|
20240827,124000,276277825,3810,3810,3810,3810,0
|
|
20240827,123900,276277825,3810,3810,3810,3810,0
|
|
20240827,123800,276277825,3810,3810,3810,3810,0
|
|
20240827,123700,276277825,3810,3810,3810,3810,0
|
|
20240827,123600,276277825,3810,3810,3810,3810,256
|
|
20240827,123500,275302465,3805,3805,3805,3805,18
|
|
20240827,123400,275233975,3805,3805,3805,3805,0
|
|
20240827,123300,275233975,3805,3805,3805,3805,0
|
|
20240827,123200,275233975,3805,3805,3805,3805,0
|
|
20240827,123100,275233975,3805,3805,3805,3805,2
|
|
20240827,123000,275226365,3805,3805,3805,3805,0
|
|
20240827,122900,275226365,3805,3805,3805,3805,0
|
|
20240827,122800,275226365,3805,3805,3805,3805,201
|
|
20240827,122700,274461560,3810,3810,3810,3810,0
|
|
20240827,122600,274461560,3810,3810,3810,3810,13
|
|
20240827,122500,274412030,3810,3810,3810,3810,15
|
|
20240827,122400,274354880,3810,3810,3810,3810,3
|
|
20240827,122300,274343450,3805,3805,3805,3805,0
|
|
20240827,122200,274343450,3805,3805,3805,3805,1
|
|
20240827,122100,274339645,3810,3810,3810,3810,0
|
|
20240827,122000,274339645,3810,3810,3810,3810,165
|
|
20240827,121900,273710995,3805,3810,3810,3805,13
|
|
20240827,121800,273661475,3810,3810,3810,3810,1
|
|
20240827,121700,273657665,3800,3800,3800,3800,35
|
|
20240827,121600,273524665,3790,3790,3790,3790,0
|
|
20240827,121500,273524665,3790,3790,3790,3790,20
|
|
20240827,121400,273448865,3790,3790,3790,3790,495
|
|
20240827,121300,271572815,3800,3800,3800,3800,11
|
|
20240827,121200,271531015,3790,3790,3790,3790,0
|
|
20240827,121100,271531015,3790,3780,3790,3780,873
|
|
20240827,121000,268222885,3780,3780,3780,3780,567
|
|
20240827,120900,266079625,3780,3785,3785,3780,44
|
|
20240827,120800,265913240,3780,3790,3790,3780,1025
|
|
20240827,120700,262037910,3790,3790,3790,3790,0
|
|
20240827,120600,262037910,3790,3790,3790,3790,0
|
|
20240827,120500,262037910,3790,3790,3790,3790,0
|
|
20240827,120400,262037910,3790,3790,3790,3790,89
|
|
20240827,120300,261700600,3790,3790,3790,3790,34
|
|
20240827,120200,261571740,3795,3795,3795,3795,26
|
|
20240827,120100,261473070,3800,3800,3800,3800,0
|
|
20240827,120000,261473070,3800,3800,3800,3800,65
|
|
20240827,115900,261226070,3800,3800,3800,3800,0
|
|
20240827,115800,261226070,3800,3800,3800,3800,0
|
|
20240827,115700,261226070,3800,3800,3800,3800,100
|
|
20240827,115600,260846070,3800,3810,3810,3800,214
|
|
20240827,115500,260031885,3810,3820,3820,3810,58
|
|
20240827,115400,259810545,3805,3805,3805,3805,38
|
|
20240827,115300,259665955,3830,3830,3830,3830,0
|
|
20240827,115200,259665955,3830,3830,3830,3830,0
|
|
20240827,115100,259665955,3830,3825,3830,3825,7
|
|
20240827,115000,259639165,3805,3805,3805,3805,0
|
|
20240827,114900,259639165,3805,3835,3835,3805,4
|
|
20240827,114800,259623885,3805,3805,3805,3805,3
|
|
20240827,114700,259612470,3835,3835,3835,3835,0
|
|
20240827,114600,259612470,3835,3835,3835,3835,2
|
|
20240827,114500,259604800,3805,3825,3850,3805,257
|
|
20240827,114400,258625465,3850,3820,3850,3820,85
|
|
20240827,114300,258300705,3815,3815,3815,3815,0
|
|
20240827,114200,258300705,3815,3815,3815,3815,0
|
|
20240827,114100,258300705,3815,3815,3815,3815,0
|
|
20240827,114000,258300705,3815,3815,3815,3815,161
|
|
20240827,113900,257686490,3800,3800,3800,3800,123
|
|
20240827,113800,257219090,3785,3785,3785,3785,0
|
|
20240827,113700,257219090,3785,3785,3785,3785,0
|
|
20240827,113600,257219090,3785,3785,3785,3785,801
|
|
20240827,113500,254187305,3785,3785,3785,3785,189
|
|
20240827,113400,253471940,3785,3790,3790,3785,436
|
|
20240827,113300,251819870,3800,3800,3800,3800,400
|
|
20240827,113200,250299870,3800,3800,3800,3800,0
|
|
20240827,113100,250299870,3800,3800,3800,3800,0
|
|
20240827,113000,250299870,3800,3800,3800,3800,31
|
|
20240827,112900,250182070,3800,3800,3800,3800,0
|
|
20240827,112800,250182070,3800,3800,3800,3800,3
|
|
20240827,112700,250170670,3815,3815,3815,3815,0
|
|
20240827,112600,250170670,3815,3815,3815,3815,0
|
|
20240827,112500,250170670,3815,3795,3815,3790,155
|
|
20240827,112400,249583095,3795,3795,3795,3795,0
|
|
20240827,112300,249583095,3795,3795,3795,3795,499
|
|
20240827,112200,247689390,3795,3795,3795,3795,745
|
|
20240827,112100,244862115,3795,3795,3795,3795,1
|
|
20240827,112000,244858320,3820,3820,3820,3820,0
|
|
20240827,111900,244858320,3820,3795,3820,3795,12
|
|
20240827,111800,244812680,3800,3800,3800,3800,0
|
|
20240827,111700,244812680,3800,3800,3800,3800,46
|
|
20240827,111600,244637880,3800,3800,3800,3800,5
|
|
20240827,111500,244618880,3800,3800,3800,3800,10
|
|
20240827,111400,244580880,3800,3800,3800,3800,0
|
|
20240827,111300,244580880,3800,3800,3800,3800,0
|
|
20240827,111200,244580880,3800,3800,3800,3800,100
|
|
20240827,111100,244200880,3800,3800,3800,3800,2
|
|
20240827,111000,244193280,3800,3800,3800,3800,11
|
|
20240827,110900,244151480,3805,3805,3805,3805,19
|
|
20240827,110800,244079185,3805,3805,3805,3805,2
|
|
20240827,110700,244071575,3810,3810,3810,3810,0
|
|
20240827,110600,244071575,3810,3810,3810,3810,130
|
|
20240827,110500,243576275,3820,3820,3820,3820,0
|
|
20240827,110400,243576275,3820,3820,3820,3820,0
|
|
20240827,110300,243576275,3820,3820,3820,3820,71
|
|
20240827,110200,243305055,3810,3800,3810,3800,111
|
|
20240827,110100,242883245,3785,3805,3815,3785,1880
|
|
20240827,110000,235748075,3805,3805,3805,3805,260
|
|
20240827,105900,234758775,3805,3810,3810,3805,155
|
|
20240827,105800,234168845,3810,3825,3825,3810,738
|
|
20240827,105700,231352655,3825,3850,3850,3825,1430
|
|
20240827,105600,225873585,3850,3850,3850,3850,31
|
|
20240827,105500,225754235,3850,3850,3850,3850,0
|
|
20240827,105400,225754235,3850,3850,3850,3850,1
|
|
20240827,105300,225750385,3850,3850,3850,3850,0
|
|
20240827,105200,225750385,3850,3850,3850,3850,0
|
|
20240827,105100,225750385,3850,3850,3850,3850,0
|
|
20240827,105000,225750385,3850,3850,3850,3850,0
|
|
20240827,104900,225750385,3850,3850,3850,3850,0
|
|
20240827,104800,225750385,3850,3850,3850,3850,0
|
|
20240827,104700,225750385,3850,3850,3850,3850,0
|
|
20240827,104600,225750385,3850,3850,3850,3850,0
|
|
20240827,104500,225750385,3850,3850,3850,3850,0
|
|
20240827,104400,225750385,3850,3850,3850,3850,0
|
|
20240827,104300,225750385,3850,3840,3850,3840,6
|
|
20240827,104200,225727310,3850,3850,3850,3850,0
|
|
20240827,104100,225727310,3850,3850,3850,3850,0
|
|
20240827,104000,225727310,3850,3850,3850,3850,0
|
|
20240827,103900,225727310,3850,3850,3850,3850,28
|
|
20240827,103800,225619510,3850,3850,3850,3850,2
|
|
20240827,103700,225611810,3820,3820,3820,3820,1
|
|
20240827,103600,225607990,3850,3850,3850,3850,600
|
|
20240827,103500,223297990,3850,3850,3850,3850,0
|
|
20240827,103400,223297990,3850,3825,3850,3825,1013
|
|
20240827,103300,219423215,3850,3850,3850,3850,13
|
|
20240827,103200,219373165,3850,3825,3850,3825,300
|
|
20240827,103100,218221300,3845,3825,3845,3825,27
|
|
20240827,103000,218117985,3845,3825,3845,3825,42
|
|
20240827,102900,217957295,3845,3825,3845,3825,213
|
|
20240827,102800,217142370,3845,3825,3845,3825,11
|
|
20240827,102700,217100095,3845,3840,3845,3840,200
|
|
20240827,102600,216331290,3850,3850,3850,3850,0
|
|
20240827,102500,216331290,3850,3840,3850,3825,10
|
|
20240827,102400,216292865,3850,3850,3850,3850,0
|
|
20240827,102300,216292865,3850,3850,3850,3850,0
|
|
20240827,102200,216292865,3850,3845,3850,3820,7300
|
|
20240827,102100,188338440,3845,3855,3855,3845,202
|
|
20240827,102000,187559750,3855,3850,3855,3850,31
|
|
20240827,101900,187440250,3845,3845,3845,3845,0
|
|
20240827,101800,187440250,3845,3845,3845,3845,9
|
|
20240827,101700,187405645,3855,3855,3855,3840,31
|
|
20240827,101600,187286155,3860,3860,3860,3860,40
|
|
20240827,101500,187131755,3860,3855,3860,3855,111
|
|
20240827,101400,186703800,3860,3850,3860,3850,1519
|
|
20240827,101300,180851940,3850,3845,3850,3845,78
|
|
20240827,101200,180551755,3845,3840,3850,3840,810
|
|
20240827,101100,177436885,3835,3835,3835,3835,7
|
|
20240827,101000,177410040,3850,3850,3850,3850,0
|
|
20240827,100900,177410040,3850,3830,3850,3830,872
|
|
20240827,100800,174061510,3830,3830,3830,3830,3
|
|
20240827,100700,174050020,3840,3840,3840,3840,0
|
|
20240827,100600,174050020,3840,3840,3840,3840,10
|
|
20240827,100500,174011620,3840,3840,3840,3840,0
|
|
20240827,100400,174011620,3840,3825,3840,3825,31
|
|
20240827,100300,173892595,3825,3835,3840,3825,164
|
|
20240827,100200,173263580,3830,3830,3830,3830,1031
|
|
20240827,100100,169314850,3830,3830,3830,3830,584
|
|
20240827,100000,167078130,3830,3835,3835,3830,681
|
|
20240827,095900,164469800,3830,3830,3830,3830,1
|
|
20240827,095800,164465970,3840,3840,3840,3840,94
|
|
20240827,095700,164105010,3830,3830,3830,3830,10
|
|
20240827,095600,164066710,3830,3835,3835,3830,337
|
|
20240827,095500,162774365,3840,3840,3840,3840,761
|
|
20240827,095400,159852125,3835,3835,3835,3835,391
|
|
20240827,095300,158352640,3835,3835,3835,3835,100
|
|
20240827,095200,157969140,3835,3835,3835,3835,8
|
|
20240827,095100,157938460,3830,3830,3830,3830,1
|
|
20240827,095000,157934630,3835,3835,3835,3835,0
|
|
20240827,094900,157934630,3835,3835,3835,3835,1
|
|
20240827,094800,157930795,3840,3840,3840,3840,1924
|
|
20240827,094700,150542635,3850,3835,3850,3835,671
|
|
20240827,094600,147959315,3845,3845,3845,3845,117
|
|
20240827,094500,147509450,3840,3840,3840,3840,0
|
|
20240827,094400,147509450,3840,3840,3840,3840,200
|
|
20240827,094300,146741450,3840,3840,3840,3840,0
|
|
20240827,094200,146741450,3840,3840,3840,3840,0
|
|
20240827,094100,146741450,3840,3840,3840,3840,5
|
|
20240827,094000,146722250,3840,3840,3840,3840,0
|
|
20240827,093900,146722250,3840,3840,3840,3840,100
|
|
20240827,093800,146338250,3840,3835,3840,3835,37
|
|
20240827,093700,146196195,3830,3825,3830,3825,1870
|
|
20240827,093600,139042305,3820,3820,3820,3820,110
|
|
20240827,093500,138622105,3820,3820,3820,3820,55
|
|
20240827,093400,138412005,3820,3820,3820,3820,10
|
|
20240827,093300,138373805,3820,3820,3820,3820,0
|
|
20240827,093200,138373805,3820,3815,3825,3815,34
|
|
20240827,093100,138243785,3815,3815,3815,3815,1
|
|
20240827,093000,138239970,3820,3820,3820,3820,0
|
|
20240827,092900,138239970,3820,3820,3820,3820,4
|
|
20240827,092800,138224690,3815,3815,3815,3810,236
|
|
20240827,092700,137325465,3820,3820,3820,3820,3
|
|
20240827,092600,137314005,3825,3825,3825,3825,5
|
|
20240827,092500,137294880,3830,3830,3830,3805,126
|
|
20240827,092400,136814660,3825,3790,3825,3785,1340
|
|
20240827,092300,131721895,3785,3765,3785,3765,576
|
|
20240827,092200,129544745,3765,3765,3775,3760,843
|
|
20240827,092100,126363780,3765,3780,3785,3765,1381
|
|
20240827,092000,121159825,3785,3810,3810,3760,752
|
|
20240827,091900,118327895,3770,3770,3770,3770,0
|
|
20240827,091800,118327895,3770,3795,3795,3770,2024
|
|
20240827,091700,110690650,3820,3800,3820,3770,1699
|
|
20240827,091600,104262405,3800,3805,3830,3800,59
|
|
20240827,091500,104037725,3800,3820,3820,3790,4400
|
|
20240827,091400,87297320,3820,3835,3835,3820,3357
|
|
20240827,091300,74466305,3835,3855,3855,3835,541
|
|
20240827,091200,72391050,3855,3855,3855,3855,20
|
|
20240827,091100,72313950,3850,3840,3850,3830,929
|
|
20240827,091000,68746060,3840,3850,3850,3840,289
|
|
20240827,090900,67635060,3870,3835,3870,3835,1020
|
|
20240827,090800,63722710,3835,3825,3865,3820,185
|
|
20240827,090700,63011730,3820,3845,3845,3820,964
|
|
20240827,090600,59312350,3845,3870,3875,3845,348
|
|
20240827,090500,57972105,3875,3870,3875,3870,300
|
|
20240827,090400,56811100,3875,3865,3875,3855,1806
|
|
20240827,090300,49829030,3865,3860,3870,3860,1265
|
|
20240827,090200,44938305,3860,3840,3860,3835,993
|
|
20240827,090100,41115465,3845,3835,3845,3835,602
|
|
20240827,090000,38803185,3830,3805,3830,3780,10191
|