661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,195800,6422971695,2785,2785,2785,2785,42983
|
|
20240827,195700,6422971695,2785,2785,2785,2785,0
|
|
20240827,195600,6422971695,2785,2785,2785,2785,0
|
|
20240827,195500,6422971695,2785,2785,2785,2785,0
|
|
20240827,195400,6422971695,2785,2785,2785,2785,0
|
|
20240827,195300,6422971695,2785,2785,2785,2785,0
|
|
20240827,195200,6422971695,2785,2785,2785,2785,0
|
|
20240827,195100,6422971695,2785,2785,2785,2785,0
|
|
20240827,195000,6422971695,2785,2785,2785,2785,0
|
|
20240827,194900,6422971695,2785,2785,2785,2785,0
|
|
20240827,194800,6422971695,2785,2785,2785,2785,0
|
|
20240827,194700,6422971695,2785,2785,2785,2785,0
|
|
20240827,194600,6422971695,2785,2785,2785,2785,0
|
|
20240827,194500,6422971695,2785,2785,2785,2785,0
|
|
20240827,194400,6422971695,2785,2785,2785,2785,0
|
|
20240827,194300,6422971695,2785,2785,2785,2785,0
|
|
20240827,194200,6422971695,2785,2785,2785,2785,0
|
|
20240827,194100,6422971695,2785,2785,2785,2785,0
|
|
20240827,194000,6422971695,2785,2785,2785,2785,0
|
|
20240827,193900,6422971695,2785,2785,2785,2785,0
|
|
20240827,193800,6422971695,2785,2785,2785,2785,0
|
|
20240827,193700,6422971695,2785,2785,2785,2785,0
|
|
20240827,193600,6422971695,2785,2785,2785,2785,0
|
|
20240827,193500,6422971695,2785,2785,2785,2785,0
|
|
20240827,193400,6422971695,2785,2785,2785,2785,0
|
|
20240827,193300,6422971695,2785,2785,2785,2785,0
|
|
20240827,193200,6422971695,2785,2785,2785,2785,0
|
|
20240827,193100,6422971695,2785,2785,2785,2785,0
|
|
20240827,193000,6422971695,2785,2785,2785,2785,0
|
|
20240827,192900,6422971695,2785,2785,2785,2785,0
|
|
20240827,192800,6422971695,2785,2785,2785,2785,42983
|
|
20240827,192700,6422971695,2785,2785,2785,2785,0
|
|
20240827,192600,6422971695,2785,2785,2785,2785,0
|
|
20240827,192500,6422971695,2785,2785,2785,2785,0
|
|
20240827,192400,6422971695,2785,2785,2785,2785,0
|
|
20240827,192300,6422971695,2785,2785,2785,2785,0
|
|
20240827,192200,6422971695,2785,2785,2785,2785,0
|
|
20240827,192100,6422971695,2785,2785,2785,2785,0
|
|
20240827,192000,6422971695,2785,2785,2785,2785,0
|
|
20240827,191900,6422971695,2785,2785,2785,2785,0
|
|
20240827,191800,6422971695,2785,2785,2785,2785,0
|
|
20240827,191700,6422971695,2785,2785,2785,2785,0
|
|
20240827,191600,6422971695,2785,2785,2785,2785,0
|
|
20240827,191500,6422971695,2785,2785,2785,2785,0
|
|
20240827,191400,6422971695,2785,2785,2785,2785,0
|
|
20240827,191300,6422971695,2785,2785,2785,2785,0
|
|
20240827,191200,6422971695,2785,2785,2785,2785,0
|
|
20240827,191100,6422971695,2785,2785,2785,2785,0
|
|
20240827,191000,6422971695,2785,2785,2785,2785,0
|
|
20240827,190900,6422971695,2785,2785,2785,2785,0
|
|
20240827,190800,6422971695,2785,2785,2785,2785,0
|
|
20240827,190700,6422971695,2785,2785,2785,2785,0
|
|
20240827,190600,6422971695,2785,2785,2785,2785,0
|
|
20240827,190500,6422971695,2785,2785,2785,2785,0
|
|
20240827,190400,6422971695,2785,2785,2785,2785,0
|
|
20240827,190300,6422971695,2785,2785,2785,2785,0
|
|
20240827,190200,6422971695,2785,2785,2785,2785,0
|
|
20240827,190100,6422971695,2785,2785,2785,2785,0
|
|
20240827,190000,6422971695,2785,2785,2785,2785,0
|
|
20240827,185900,6422971695,2785,2785,2785,2785,0
|
|
20240827,185800,6422971695,2785,2785,2785,2785,42983
|
|
20240827,185700,6422971695,2785,2785,2785,2785,0
|
|
20240827,185600,6422971695,2785,2785,2785,2785,0
|
|
20240827,185500,6422971695,2785,2785,2785,2785,0
|
|
20240827,185400,6422971695,2785,2785,2785,2785,0
|
|
20240827,185300,6422971695,2785,2785,2785,2785,0
|
|
20240827,185200,6422971695,2785,2785,2785,2785,0
|
|
20240827,185100,6422971695,2785,2785,2785,2785,0
|
|
20240827,185000,6422971695,2785,2785,2785,2785,0
|
|
20240827,184900,6422971695,2785,2785,2785,2785,0
|
|
20240827,184800,6422971695,2785,2785,2785,2785,0
|
|
20240827,184700,6422971695,2785,2785,2785,2785,0
|
|
20240827,184600,6422971695,2785,2785,2785,2785,0
|
|
20240827,184500,6422971695,2785,2785,2785,2785,0
|
|
20240827,184400,6422971695,2785,2785,2785,2785,0
|
|
20240827,184300,6422971695,2785,2785,2785,2785,0
|
|
20240827,184200,6422971695,2785,2785,2785,2785,0
|
|
20240827,184100,6422971695,2785,2785,2785,2785,0
|
|
20240827,184000,6422971695,2785,2785,2785,2785,0
|
|
20240827,183900,6422971695,2785,2785,2785,2785,0
|
|
20240827,183800,6422971695,2785,2785,2785,2785,0
|
|
20240827,183700,6422971695,2785,2785,2785,2785,0
|
|
20240827,183600,6422971695,2785,2785,2785,2785,0
|
|
20240827,183500,6422971695,2785,2785,2785,2785,0
|
|
20240827,183400,6422971695,2785,2785,2785,2785,0
|
|
20240827,183300,6422971695,2785,2785,2785,2785,0
|
|
20240827,183200,6422971695,2785,2785,2785,2785,0
|
|
20240827,183100,6422971695,2785,2785,2785,2785,0
|
|
20240827,183000,6422971695,2785,2785,2785,2785,0
|
|
20240827,182900,6422971695,2785,2785,2785,2785,0
|
|
20240827,182800,6422971695,2785,2785,2785,2785,42983
|
|
20240827,182700,6422971695,2785,2785,2785,2785,0
|
|
20240827,182600,6422971695,2785,2785,2785,2785,0
|
|
20240827,182500,6422971695,2785,2785,2785,2785,0
|
|
20240827,182400,6422971695,2785,2785,2785,2785,0
|
|
20240827,182300,6422971695,2785,2785,2785,2785,0
|
|
20240827,182200,6422971695,2785,2785,2785,2785,0
|
|
20240827,182100,6422971695,2785,2785,2785,2785,0
|
|
20240827,182000,6422971695,2785,2785,2785,2785,0
|
|
20240827,181900,6422971695,2785,2785,2785,2785,0
|
|
20240827,181800,6422971695,2785,2785,2785,2785,0
|
|
20240827,181700,6422971695,2785,2785,2785,2785,0
|
|
20240827,181600,6422971695,2785,2785,2785,2785,0
|
|
20240827,181500,6422971695,2785,2785,2785,2785,0
|
|
20240827,181400,6422971695,2785,2785,2785,2785,0
|
|
20240827,181300,6422971695,2785,2785,2785,2785,0
|
|
20240827,181200,6422971695,2785,2785,2785,2785,0
|
|
20240827,181100,6422971695,2785,2785,2785,2785,0
|
|
20240827,181000,6422971695,2785,2785,2785,2785,0
|
|
20240827,180900,6422971695,2785,2785,2785,2785,0
|
|
20240827,180800,6422971695,2785,2785,2785,2785,0
|
|
20240827,180700,6422971695,2785,2785,2785,2785,0
|
|
20240827,180600,6422971695,2785,2785,2785,2785,0
|
|
20240827,180500,6422971695,2785,2785,2785,2785,0
|
|
20240827,180400,6422971695,2785,2785,2785,2785,0
|
|
20240827,180300,6422971695,2785,2785,2785,2785,0
|
|
20240827,180200,6422971695,2785,2785,2785,2785,0
|
|
20240827,180100,6422971695,2785,2785,2785,2785,0
|
|
20240827,180000,6422971695,2785,2785,2785,2785,0
|
|
20240827,175900,6422971695,2785,2785,2785,2785,0
|
|
20240827,175800,6422971695,2785,2785,2785,2785,42983
|
|
20240827,175700,6422971695,2785,2785,2785,2785,0
|
|
20240827,175600,6422971695,2785,2785,2785,2785,0
|
|
20240827,175500,6422971695,2785,2785,2785,2785,0
|
|
20240827,175400,6422971695,2785,2785,2785,2785,0
|
|
20240827,175300,6422971695,2785,2785,2785,2785,0
|
|
20240827,175200,6422971695,2785,2785,2785,2785,0
|
|
20240827,175100,6422971695,2785,2785,2785,2785,0
|
|
20240827,175000,6422971695,2785,2785,2785,2785,0
|
|
20240827,174900,6422971695,2785,2785,2785,2785,0
|
|
20240827,174800,6422971695,2785,2785,2785,2785,0
|
|
20240827,174700,6422971695,2785,2785,2785,2785,0
|
|
20240827,174600,6422971695,2785,2785,2785,2785,0
|
|
20240827,174500,6422971695,2785,2785,2785,2785,0
|
|
20240827,174400,6422971695,2785,2785,2785,2785,0
|
|
20240827,174300,6422971695,2785,2785,2785,2785,0
|
|
20240827,174200,6422971695,2785,2785,2785,2785,0
|
|
20240827,174100,6422971695,2785,2785,2785,2785,0
|
|
20240827,174000,6422971695,2785,2785,2785,2785,0
|
|
20240827,173900,6422971695,2785,2785,2785,2785,0
|
|
20240827,173800,6422971695,2785,2785,2785,2785,0
|
|
20240827,173700,6422971695,2785,2785,2785,2785,0
|
|
20240827,173600,6422971695,2785,2785,2785,2785,0
|
|
20240827,173500,6422971695,2785,2785,2785,2785,0
|
|
20240827,173400,6422971695,2785,2785,2785,2785,0
|
|
20240827,173300,6422971695,2785,2785,2785,2785,0
|
|
20240827,173200,6422971695,2785,2785,2785,2785,0
|
|
20240827,173100,6422971695,2785,2785,2785,2785,0
|
|
20240827,173000,6422971695,2785,2785,2785,2785,0
|
|
20240827,172900,6422971695,2785,2785,2785,2785,0
|
|
20240827,172800,6422971695,2785,2785,2785,2785,42983
|
|
20240827,172700,6422971695,2785,2785,2785,2785,0
|
|
20240827,172600,6422971695,2785,2785,2785,2785,0
|
|
20240827,172500,6422971695,2785,2785,2785,2785,0
|
|
20240827,172400,6422971695,2785,2785,2785,2785,0
|
|
20240827,172300,6422971695,2785,2785,2785,2785,0
|
|
20240827,172200,6422971695,2785,2785,2785,2785,0
|
|
20240827,172100,6422971695,2785,2785,2785,2785,0
|
|
20240827,172000,6422971695,2785,2785,2785,2785,0
|
|
20240827,171900,6422971695,2785,2785,2785,2785,0
|
|
20240827,171800,6422971695,2785,2785,2785,2785,0
|
|
20240827,171700,6422971695,2785,2785,2785,2785,0
|
|
20240827,171600,6422971695,2785,2785,2785,2785,0
|
|
20240827,171500,6422971695,2785,2785,2785,2785,0
|
|
20240827,171400,6422971695,2785,2785,2785,2785,0
|
|
20240827,171300,6422971695,2785,2785,2785,2785,0
|
|
20240827,171200,6422971695,2785,2785,2785,2785,0
|
|
20240827,171100,6422971695,2785,2785,2785,2785,0
|
|
20240827,171000,6422971695,2785,2785,2785,2785,0
|
|
20240827,170900,6422971695,2785,2785,2785,2785,0
|
|
20240827,170800,6422971695,2785,2785,2785,2785,0
|
|
20240827,170700,6422971695,2785,2785,2785,2785,0
|
|
20240827,170600,6422971695,2785,2785,2785,2785,0
|
|
20240827,170500,6422971695,2785,2785,2785,2785,0
|
|
20240827,170400,6422971695,2785,2785,2785,2785,0
|
|
20240827,170300,6422971695,2785,2785,2785,2785,0
|
|
20240827,170200,6422971695,2785,2785,2785,2785,0
|
|
20240827,170100,6422971695,2785,2785,2785,2785,0
|
|
20240827,170000,6422971695,2785,2785,2785,2785,0
|
|
20240827,165900,6422971695,2785,2785,2785,2785,0
|
|
20240827,165800,6422971695,2785,2785,2785,2785,42983
|
|
20240827,165700,6422971695,2785,2785,2785,2785,0
|
|
20240827,165600,6422971695,2785,2785,2785,2785,0
|
|
20240827,165500,6422971695,2785,2785,2785,2785,0
|
|
20240827,165400,6422971695,2785,2785,2785,2785,0
|
|
20240827,165300,6422971695,2785,2785,2785,2785,0
|
|
20240827,165200,6422971695,2785,2785,2785,2785,0
|
|
20240827,165100,6422971695,2785,2785,2785,2785,0
|
|
20240827,165000,6422971695,2785,2785,2785,2785,0
|
|
20240827,164900,6422971695,2785,2785,2785,2785,0
|
|
20240827,164800,6422971695,2785,2785,2785,2785,0
|
|
20240827,164700,6422971695,2785,2785,2785,2785,0
|
|
20240827,164600,6422971695,2785,2785,2785,2785,0
|
|
20240827,164500,6422971695,2785,2785,2785,2785,0
|
|
20240827,164400,6422971695,2785,2785,2785,2785,0
|
|
20240827,164300,6422971695,2785,2785,2785,2785,0
|
|
20240827,164200,6422971695,2785,2785,2785,2785,0
|
|
20240827,164100,6422971695,2785,2785,2785,2785,0
|
|
20240827,164000,6422971695,2785,2785,2785,2785,0
|
|
20240827,163900,6422971695,2785,2785,2785,2785,0
|
|
20240827,163800,6422971695,2785,2785,2785,2785,0
|
|
20240827,163700,6422971695,2785,2785,2785,2785,0
|
|
20240827,163600,6422971695,2785,2785,2785,2785,0
|
|
20240827,163500,6422971695,2785,2785,2785,2785,0
|
|
20240827,163400,6422971695,2785,2785,2785,2785,0
|
|
20240827,163300,6422971695,2785,2785,2785,2785,0
|
|
20240827,163200,6422971695,2785,2785,2785,2785,0
|
|
20240827,163100,6422971695,2785,2785,2785,2785,0
|
|
20240827,163000,6422971695,2785,2785,2785,2785,0
|
|
20240827,162900,6422971695,2785,2785,2785,2785,0
|
|
20240827,162800,6422971695,2785,2785,2785,2785,42983
|
|
20240827,162700,6422971695,2785,2785,2785,2785,0
|
|
20240827,162600,6422971695,2785,2785,2785,2785,0
|
|
20240827,162500,6422971695,2785,2785,2785,2785,0
|
|
20240827,162400,6422971695,2785,2785,2785,2785,0
|
|
20240827,162300,6422971695,2785,2785,2785,2785,0
|
|
20240827,162200,6422971695,2785,2785,2785,2785,0
|
|
20240827,162100,6422971695,2785,2785,2785,2785,0
|
|
20240827,162000,6422971695,2785,2785,2785,2785,0
|
|
20240827,161900,6422971695,2785,2785,2785,2785,0
|
|
20240827,161800,6422971695,2785,2785,2785,2785,0
|
|
20240827,161700,6422971695,2785,2785,2785,2785,0
|
|
20240827,161600,6422971695,2785,2785,2785,2785,0
|
|
20240827,161500,6422971695,2785,2785,2785,2785,0
|
|
20240827,161400,6422971695,2785,2785,2785,2785,0
|
|
20240827,161300,6422971695,2785,2785,2785,2785,0
|
|
20240827,161200,6422971695,2785,2785,2785,2785,0
|
|
20240827,161100,6422971695,2785,2785,2785,2785,0
|
|
20240827,161000,6422971695,2785,2785,2785,2785,0
|
|
20240827,160900,6422971695,2785,2785,2785,2785,0
|
|
20240827,160800,6422971695,2785,2785,2785,2785,0
|
|
20240827,160700,6422971695,2785,2785,2785,2785,0
|
|
20240827,160600,6422971695,2785,2785,2785,2785,0
|
|
20240827,160500,6422971695,2785,2785,2785,2785,0
|
|
20240827,160400,6422971695,2785,2785,2785,2785,0
|
|
20240827,160300,6422971695,2785,2785,2785,2785,0
|
|
20240827,160200,6422971695,2785,2785,2785,2785,0
|
|
20240827,160100,6422971695,2785,2785,2785,2785,0
|
|
20240827,160000,6422971695,2785,2785,2785,2785,0
|
|
20240827,155900,6422971695,2785,2785,2785,2785,0
|
|
20240827,155800,6422971695,2785,2785,2785,2785,42983
|
|
20240827,155700,6422971695,2785,2785,2785,2785,0
|
|
20240827,155600,6422971695,2785,2785,2785,2785,0
|
|
20240827,155500,6422971695,2785,2785,2785,2785,0
|
|
20240827,155400,6422971695,2785,2785,2785,2785,0
|
|
20240827,155300,6422971695,2785,2785,2785,2785,0
|
|
20240827,155200,6422971695,2785,2785,2785,2785,0
|
|
20240827,155100,6422971695,2785,2785,2785,2785,0
|
|
20240827,155000,6422971695,2785,2785,2785,2785,0
|
|
20240827,154900,6422971695,2785,2785,2785,2785,0
|
|
20240827,154800,6422971695,2785,2785,2785,2785,0
|
|
20240827,154700,6422971695,2785,2785,2785,2785,0
|
|
20240827,154600,6422971695,2785,2785,2785,2785,0
|
|
20240827,154500,6422971695,2785,2785,2785,2785,0
|
|
20240827,154400,6422971695,2785,2785,2785,2785,0
|
|
20240827,154300,6422971695,2785,2785,2785,2785,0
|
|
20240827,154200,6422971695,2785,2785,2785,2785,0
|
|
20240827,154100,6422971695,2785,2785,2785,2785,0
|
|
20240827,154000,6422971695,2785,2785,2785,2785,0
|
|
20240827,153900,6422971695,2785,2785,2785,2785,0
|
|
20240827,153800,6422971695,2785,2785,2785,2785,0
|
|
20240827,153700,6422971695,2785,2785,2785,2785,0
|
|
20240827,153600,6422971695,2785,2785,2785,2785,0
|
|
20240827,153500,6422971695,2785,2785,2785,2785,0
|
|
20240827,153400,6422971695,2785,2785,2785,2785,0
|
|
20240827,153300,6422971695,2785,2785,2785,2785,0
|
|
20240827,153200,6422971695,2785,2785,2785,2785,0
|
|
20240827,153100,6422971695,2785,2785,2785,2785,0
|
|
20240827,153000,6422971695,2785,2785,2785,2785,42983
|
|
20240827,152900,6303264040,2785,2785,2785,2785,0
|
|
20240827,152800,6303264040,2785,2785,2785,2785,0
|
|
20240827,152700,6303264040,2785,2785,2785,2785,0
|
|
20240827,152600,6303264040,2785,2785,2785,2785,0
|
|
20240827,152500,6303264040,2785,2785,2785,2785,0
|
|
20240827,152400,6303264040,2785,2785,2785,2785,0
|
|
20240827,152300,6303264040,2785,2785,2785,2785,0
|
|
20240827,152200,6303264040,2785,2785,2785,2785,0
|
|
20240827,152100,6303264040,2785,2785,2785,2785,0
|
|
20240827,152000,6303264040,2785,2785,2785,2785,0
|
|
20240827,151900,6303264040,2785,2785,2785,2780,6798
|
|
20240827,151800,6284336945,2780,2785,2785,2780,8358
|
|
20240827,151700,6261072230,2780,2785,2785,2780,5117
|
|
20240827,151600,6246846640,2780,2780,2780,2780,3561
|
|
20240827,151500,6236947060,2780,2780,2785,2780,6081
|
|
20240827,151400,6220041815,2785,2780,2785,2780,936
|
|
20240827,151300,6217439130,2780,2780,2785,2780,41666
|
|
20240827,151200,6101607155,2775,2775,2780,2775,2067
|
|
20240827,151100,6095863635,2780,2780,2780,2775,4034
|
|
20240827,151000,6084656715,2780,2775,2780,2775,2911
|
|
20240827,150900,6076566190,2775,2775,2780,2775,4427
|
|
20240827,150800,6064281160,2775,2775,2780,2775,246
|
|
20240827,150700,6063597440,2775,2775,2780,2775,10527
|
|
20240827,150600,6034383215,2775,2775,2780,2775,208
|
|
20240827,150500,6033805750,2775,2780,2780,2775,901
|
|
20240827,150400,6031304255,2775,2780,2780,2775,4359
|
|
20240827,150300,6019197325,2780,2780,2780,2775,4661
|
|
20240827,150200,6006247660,2775,2780,2780,2775,10760
|
|
20240827,150100,5976346975,2780,2780,2780,2775,2591
|
|
20240827,150000,5969145205,2780,2780,2780,2780,10733
|
|
20240827,145900,5939307465,2780,2780,2780,2780,3031
|
|
20240827,145800,5930881285,2775,2780,2780,2775,681
|
|
20240827,145700,5928991340,2775,2775,2775,2775,5232
|
|
20240827,145600,5914472540,2775,2765,2775,2765,54137
|
|
20240827,145500,5764507140,2770,2765,2770,2765,44
|
|
20240827,145400,5764385360,2770,2770,2770,2765,4807
|
|
20240827,145300,5751070665,2770,2770,2770,2770,38
|
|
20240827,145200,5750965405,2765,2765,2765,2765,512
|
|
20240827,145100,5749549725,2770,2770,2770,2770,13
|
|
20240827,145000,5749513715,2765,2765,2770,2765,24
|
|
20240827,144900,5749447250,2770,2765,2770,2765,124
|
|
20240827,144800,5749103780,2765,2765,2765,2765,145
|
|
20240827,144700,5748702855,2760,2765,2765,2760,11694
|
|
20240827,144600,5716383215,2765,2765,2765,2760,378
|
|
20240827,144500,5715338195,2765,2765,2765,2760,1219
|
|
20240827,144400,5711968130,2760,2760,2765,2760,490
|
|
20240827,144300,5710615660,2760,2765,2765,2760,85
|
|
20240827,144200,5710380990,2765,2760,2765,2760,2035
|
|
20240827,144100,5704764220,2765,2770,2770,2765,1544
|
|
20240827,144000,5700494995,2765,2765,2765,2765,247
|
|
20240827,143900,5699812040,2765,2765,2770,2765,2581
|
|
20240827,143800,5692675400,2765,2765,2765,2765,22
|
|
20240827,143700,5692614570,2765,2765,2770,2765,123
|
|
20240827,143600,5692274410,2770,2765,2770,2765,1448
|
|
20240827,143500,5688270585,2770,2765,2770,2765,2202
|
|
20240827,143400,5682181990,2765,2765,2770,2760,1046
|
|
20240827,143300,5679289705,2765,2765,2765,2765,6
|
|
20240827,143200,5679273115,2765,2765,2765,2760,1354
|
|
20240827,143100,5675529545,2765,2765,2765,2760,76
|
|
20240827,143000,5675319430,2765,2765,2765,2765,162
|
|
20240827,142900,5674871500,2765,2765,2765,2765,1276
|
|
20240827,142800,5671343360,2765,2765,2765,2760,4262
|
|
20240827,142700,5659559195,2765,2770,2770,2765,731
|
|
20240827,142600,5657536325,2770,2765,2770,2765,24847
|
|
20240827,142500,5588720975,2760,2760,2760,2760,581
|
|
20240827,142400,5587117415,2760,2760,2760,2760,2219
|
|
20240827,142300,5580992975,2760,2755,2760,2755,35
|
|
20240827,142200,5580896380,2755,2755,2760,2755,1125
|
|
20240827,142100,5577796940,2755,2755,2755,2755,492
|
|
20240827,142000,5576441480,2760,2760,2760,2755,1163
|
|
20240827,141900,5573231905,2760,2760,2760,2760,179
|
|
20240827,141800,5572737865,2760,2765,2765,2755,12705
|
|
20240827,141700,5537659545,2765,2770,2770,2765,217
|
|
20240827,141600,5537059475,2765,2770,2770,2765,605
|
|
20240827,141500,5535384150,2765,2770,2770,2765,16070
|
|
20240827,141400,5490925445,2765,2765,2765,2765,1370
|
|
20240827,141300,5487137395,2765,2765,2770,2765,369
|
|
20240827,141200,5486117030,2770,2765,2770,2765,232
|
|
20240827,141100,5485474950,2770,2765,2770,2765,59
|
|
20240827,141000,5485311750,2765,2765,2765,2765,6074
|
|
20240827,140900,5468517140,2760,2760,2765,2760,6098
|
|
20240827,140800,5451656560,2760,2765,2765,2760,59
|
|
20240827,140700,5451493610,2765,2765,2765,2760,2122
|
|
20240827,140600,5445626780,2765,2765,2765,2760,29
|
|
20240827,140500,5445546600,2760,2765,2765,2760,3863
|
|
20240827,140400,5434879580,2765,2760,2765,2760,3381
|
|
20240827,140300,5425532910,2760,2760,2765,2760,1121
|
|
20240827,140200,5422438880,2765,2765,2765,2765,20
|
|
20240827,140100,5422383580,2760,2765,2765,2760,290
|
|
20240827,140000,5421583070,2765,2760,2765,2760,3118
|
|
20240827,135900,5412967390,2765,2765,2765,2760,82
|
|
20240827,135800,5412740665,2760,2765,2765,2760,304
|
|
20240827,135700,5411901055,2760,2760,2760,2760,1508
|
|
20240827,135600,5407738975,2760,2760,2760,2760,2061
|
|
20240827,135500,5402050615,2760,2760,2760,2760,3474
|
|
20240827,135400,5392462375,2760,2765,2765,2760,5440
|
|
20240827,135300,5377422025,2765,2765,2770,2765,5080
|
|
20240827,135200,5363375685,2765,2770,2770,2765,406
|
|
20240827,135100,5362251530,2770,2770,2770,2770,111
|
|
20240827,135000,5361944060,2765,2765,2765,2765,3556
|
|
20240827,134900,5352111720,2760,2755,2760,2755,17313
|
|
20240827,134800,5304329150,2760,2755,2760,2755,4799
|
|
20240827,134700,5291107795,2755,2755,2755,2755,33
|
|
20240827,134600,5291016880,2755,2755,2755,2755,13
|
|
20240827,134500,5290981065,2755,2755,2755,2755,4856
|
|
20240827,134400,5277602785,2755,2755,2755,2755,54
|
|
20240827,134300,5277454015,2755,2755,2755,2755,9218
|
|
20240827,134200,5252058425,2755,2755,2755,2755,117
|
|
20240827,134100,5251736090,2755,2755,2755,2755,308
|
|
20240827,134000,5250887550,2755,2755,2755,2750,4950
|
|
20240827,133900,5237250800,2755,2755,2755,2755,26
|
|
20240827,133800,5237179170,2750,2750,2755,2750,558
|
|
20240827,133700,5235642110,2755,2755,2755,2750,600
|
|
20240827,133600,5233989360,2755,2755,2755,2750,984
|
|
20240827,133500,5231278595,2750,2755,2755,2750,35
|
|
20240827,133400,5231182280,2755,2750,2755,2750,5888
|
|
20240827,133300,5214988440,2755,2755,2755,2755,448
|
|
20240827,133200,5213754200,2755,2755,2755,2750,56
|
|
20240827,133100,5213599925,2750,2755,2755,2750,675
|
|
20240827,133000,5211743575,2755,2755,2755,2755,3228
|
|
20240827,132900,5202850435,2755,2755,2755,2750,137
|
|
20240827,132800,5202473515,2755,2755,2755,2755,607
|
|
20240827,132700,5200801230,2755,2750,2755,2750,2065
|
|
20240827,132600,5195114760,2750,2750,2750,2750,1
|
|
20240827,132500,5195112010,2750,2750,2750,2750,127
|
|
20240827,132400,5194762760,2750,2750,2750,2745,122
|
|
20240827,132300,5194427460,2750,2750,2750,2750,2033
|
|
20240827,132200,5188836710,2755,2755,2755,2755,59
|
|
20240827,132100,5188674165,2750,2750,2755,2750,11626
|
|
20240827,132000,5156702500,2745,2750,2750,2745,194
|
|
20240827,131900,5156169195,2750,2745,2750,2745,19
|
|
20240827,131800,5156116950,2745,2740,2750,2740,149
|
|
20240827,131700,5155707860,2750,2745,2750,2745,938
|
|
20240827,131600,5153132445,2745,2740,2745,2740,17812
|
|
20240827,131500,5104280120,2735,2735,2735,2735,5578
|
|
20240827,131400,5089024290,2730,2735,2740,2730,8097
|
|
20240827,131300,5066899235,2735,2740,2740,2735,78
|
|
20240827,131200,5066685665,2740,2740,2740,2735,65
|
|
20240827,131100,5066507815,2735,2735,2735,2730,7828
|
|
20240827,131000,5045134840,2735,2735,2740,2735,52
|
|
20240827,130900,5044992550,2735,2735,2735,2735,86
|
|
20240827,130800,5044757340,2735,2735,2735,2735,2061
|
|
20240827,130700,5039120505,2735,2735,2735,2735,241
|
|
20240827,130600,5038461370,2735,2730,2735,2730,1904
|
|
20240827,130500,5033263385,2730,2735,2735,2730,1981
|
|
20240827,130400,5027845375,2730,2730,2730,2730,1
|
|
20240827,130300,5027842645,2730,2730,2730,2730,1064
|
|
20240827,130200,5024937925,2730,2735,2735,2725,601
|
|
20240827,130100,5023298130,2735,2730,2735,2730,413
|
|
20240827,130000,5022170575,2730,2735,2735,2730,3781
|
|
20240827,125900,5011848200,2730,2730,2735,2730,580
|
|
20240827,125800,5010264550,2735,2735,2735,2735,20
|
|
20240827,125700,5010209850,2730,2735,2735,2730,74
|
|
20240827,125600,5010007475,2730,2730,2735,2730,1095
|
|
20240827,125500,5007018060,2735,2730,2735,2730,4418
|
|
20240827,125400,4994956870,2730,2730,2730,2730,7995
|
|
20240827,125300,4973130520,2730,2730,2730,2730,26
|
|
20240827,125200,4973059540,2730,2730,2730,2730,35
|
|
20240827,125100,4972963990,2730,2725,2730,2725,75
|
|
20240827,125000,4972759550,2725,2730,2730,2725,25
|
|
20240827,124900,4972691360,2730,2730,2730,2730,98
|
|
20240827,124800,4972423820,2730,2730,2730,2730,27
|
|
20240827,124700,4972350110,2725,2725,2725,2725,3656
|
|
20240827,124600,4962387510,2725,2725,2725,2725,35
|
|
20240827,124500,4962292135,2720,2730,2730,2720,1420
|
|
20240827,124400,4958422685,2730,2725,2730,2725,65
|
|
20240827,124300,4958245485,2730,2725,2730,2725,1198
|
|
20240827,124200,4954980835,2725,2725,2725,2725,1036
|
|
20240827,124100,4952157735,2725,2725,2725,2725,146
|
|
20240827,124000,4951759885,2725,2725,2725,2720,140
|
|
20240827,123900,4951378805,2720,2725,2725,2720,112
|
|
20240827,123800,4951073610,2725,2730,2730,2725,3019
|
|
20240827,123700,4942846570,2730,2730,2730,2725,126
|
|
20240827,123600,4942503090,2730,2730,2730,2730,821
|
|
20240827,123500,4940261760,2730,2725,2730,2725,525
|
|
20240827,123400,4938831030,2725,2725,2730,2725,271
|
|
20240827,123300,4938092385,2725,2730,2730,2725,6192
|
|
20240827,123200,4921218845,2730,2725,2730,2725,43
|
|
20240827,123100,4921101605,2725,2725,2725,2725,143
|
|
20240827,123000,4920711930,2730,2725,2730,2725,483
|
|
20240827,122900,4919395520,2725,2730,2730,2725,76
|
|
20240827,122800,4919188285,2730,2730,2730,2730,14
|
|
20240827,122700,4919150065,2730,2730,2730,2725,403
|
|
20240827,122600,4918051650,2730,2725,2730,2725,328
|
|
20240827,122500,4917157805,2730,2725,2730,2725,48
|
|
20240827,122400,4917026770,2730,2730,2730,2730,421
|
|
20240827,122300,4915877440,2730,2730,2730,2730,14
|
|
20240827,122200,4915839220,2730,2735,2735,2720,7393
|
|
20240827,122100,4895724475,2730,2730,2730,2730,849
|
|
20240827,122000,4893406705,2730,2730,2730,2725,37
|
|
20240827,121900,4893305730,2730,2730,2730,2725,2404
|
|
20240827,121800,4886754530,2725,2725,2725,2725,0
|
|
20240827,121700,4886754530,2725,2725,2730,2725,492
|
|
20240827,121600,4885413660,2725,2725,2725,2725,3001
|
|
20240827,121500,4877235935,2725,2735,2735,2720,16658
|
|
20240827,121400,4831824215,2730,2730,2735,2730,3921
|
|
20240827,121300,4821114715,2735,2730,2735,2730,2447
|
|
20240827,121200,4814432495,2730,2735,2735,2730,95
|
|
20240827,121100,4814172815,2735,2730,2735,2730,1365
|
|
20240827,121000,4810443765,2735,2735,2735,2735,27
|
|
20240827,120900,4810369920,2730,2735,2735,2730,22
|
|
20240827,120800,4810309755,2730,2735,2735,2730,240
|
|
20240827,120700,4809654355,2735,2735,2735,2735,45
|
|
20240827,120600,4809531280,2735,2735,2735,2735,64
|
|
20240827,120500,4809356240,2735,2730,2735,2730,173
|
|
20240827,120400,4808883820,2730,2730,2730,2730,2816
|
|
20240827,120300,4801196140,2730,2735,2735,2730,39
|
|
20240827,120200,4801089495,2730,2735,2735,2730,39
|
|
20240827,120100,4800982930,2735,2735,2735,2730,184
|
|
20240827,120000,4800480395,2735,2735,2735,2735,48
|
|
20240827,115900,4800349115,2735,2735,2735,2735,57
|
|
20240827,115800,4800193220,2735,2740,2740,2735,2667
|
|
20240827,115700,4792897430,2740,2735,2740,2735,535
|
|
20240827,115600,4791432915,2735,2735,2735,2735,3904
|
|
20240827,115500,4780755475,2735,2735,2735,2730,177
|
|
20240827,115400,4780271395,2735,2730,2735,2730,833
|
|
20240827,115300,4777995095,2730,2735,2735,2730,166
|
|
20240827,115200,4777541580,2735,2735,2735,2735,96
|
|
20240827,115100,4777279020,2735,2735,2735,2735,55
|
|
20240827,115000,4777128595,2735,2735,2735,2735,90
|
|
20240827,114900,4776882445,2735,2735,2735,2730,383
|
|
20240827,114800,4775835280,2735,2735,2735,2735,49
|
|
20240827,114700,4775701265,2735,2735,2735,2735,63
|
|
20240827,114600,4775528960,2730,2735,2735,2730,382
|
|
20240827,114500,4774485930,2735,2735,2735,2735,64
|
|
20240827,114400,4774310890,2735,2735,2735,2735,404
|
|
20240827,114300,4773205950,2735,2735,2735,2735,34
|
|
20240827,114200,4773112960,2735,2735,2735,2725,302
|
|
20240827,114100,4772288235,2735,2735,2740,2730,8755
|
|
20240827,114000,4748343270,2735,2730,2735,2730,1155
|
|
20240827,113900,4745186580,2730,2730,2730,2725,233
|
|
20240827,113800,4744550500,2730,2730,2730,2725,2461
|
|
20240827,113700,4737843590,2730,2730,2730,2725,1477
|
|
20240827,113600,4733813810,2730,2730,2730,2730,111
|
|
20240827,113500,4733510780,2730,2730,2730,2730,500
|
|
20240827,113400,4732145780,2730,2730,2730,2725,433
|
|
20240827,113300,4730965440,2725,2725,2730,2725,8938
|
|
20240827,113200,4706609285,2730,2725,2730,2725,2366
|
|
20240827,113100,4700161630,2725,2730,2730,2725,155
|
|
20240827,113000,4699738980,2730,2730,2730,2725,167
|
|
20240827,112900,4699283195,2725,2730,2730,2725,423
|
|
20240827,112800,4698130265,2730,2735,2735,2725,999
|
|
20240827,112700,4695402940,2730,2740,2740,2730,2087
|
|
20240827,112600,4689705155,2740,2735,2740,2730,32104
|
|
20240827,112500,4602045275,2740,2740,2740,2740,290
|
|
20240827,112400,4601250675,2740,2740,2740,2740,147
|
|
20240827,112300,4600847895,2740,2745,2745,2740,3115
|
|
20240827,112200,4592312625,2740,2745,2745,2740,245
|
|
20240827,112100,4591640975,2745,2745,2745,2745,2339
|
|
20240827,112000,4585220420,2745,2745,2745,2745,89
|
|
20240827,111900,4584976115,2740,2740,2740,2735,6876
|
|
20240827,111800,4566136030,2740,2745,2745,2740,6176
|
|
20240827,111700,4549202925,2745,2740,2745,2740,112
|
|
20240827,111600,4548895660,2740,2740,2740,2740,385
|
|
20240827,111500,4547840760,2740,2745,2745,2740,2581
|
|
20240827,111400,4540756260,2745,2735,2745,2735,34221
|
|
20240827,111300,4446985780,2740,2735,2740,2735,714
|
|
20240827,111200,4445032820,2735,2735,2735,2735,2090
|
|
20240827,111100,4439316670,2735,2735,2735,2735,21
|
|
20240827,111000,4439259235,2735,2735,2735,2725,2422
|
|
20240827,110900,4432647050,2735,2735,2740,2730,4879
|
|
20240827,110800,4419306665,2735,2735,2735,2735,70
|
|
20240827,110700,4419115215,2725,2735,2735,2725,3572
|
|
20240827,110600,4409363630,2730,2735,2735,2730,141
|
|
20240827,110500,4408978595,2735,2740,2740,2730,740
|
|
20240827,110400,4406955415,2740,2740,2740,2735,56
|
|
20240827,110300,4406802080,2735,2735,2735,2735,4439
|
|
20240827,110200,4394661415,2735,2735,2735,2735,52
|
|
20240827,110100,4394519195,2735,2730,2735,2725,4423
|
|
20240827,110000,4382450380,2730,2725,2730,2725,190
|
|
20240827,105900,4381931855,2730,2725,2730,2725,541
|
|
20240827,105800,4380454930,2725,2730,2730,2725,3120
|
|
20240827,105700,4371952720,2725,2730,2730,2725,195
|
|
20240827,105600,4371421120,2730,2730,2730,2730,41
|
|
20240827,105500,4371309190,2730,2730,2730,2725,392
|
|
20240827,105400,4370239095,2730,2730,2730,2730,86
|
|
20240827,105300,4370004315,2730,2725,2730,2725,999
|
|
20240827,105200,4367281935,2720,2720,2725,2720,1897
|
|
20240827,105100,4362122090,2720,2730,2730,2720,96
|
|
20240827,105000,4361860460,2730,2725,2730,2720,103
|
|
20240827,104900,4361579790,2730,2725,2730,2725,2840
|
|
20240827,104800,4353840785,2725,2725,2725,2725,301
|
|
20240827,104700,4353020560,2725,2725,2725,2725,2072
|
|
20240827,104600,4347374360,2725,2725,2725,2725,388
|
|
20240827,104500,4346317060,2725,2730,2730,2725,1365
|
|
20240827,104400,4342593725,2730,2725,2730,2725,311
|
|
20240827,104300,4341744750,2730,2725,2730,2725,57
|
|
20240827,104200,4341589290,2725,2725,2725,2725,3026
|
|
20240827,104100,4333343440,2725,2720,2725,2720,1707
|
|
20240827,104000,4328691870,2725,2730,2730,2725,6100
|
|
20240827,103900,4312066370,2730,2725,2730,2725,504
|
|
20240827,103800,4310692945,2730,2725,2730,2725,4187
|
|
20240827,103700,4299283070,2725,2725,2725,2725,1992
|
|
20240827,103600,4293854870,2725,2730,2730,2725,9298
|
|
20240827,103500,4268517475,2730,2730,2735,2730,379
|
|
20240827,103400,4267482120,2725,2730,2730,2725,11478
|
|
20240827,103300,4236148520,2730,2730,2730,2730,3446
|
|
20240827,103200,4226740940,2735,2735,2735,2730,323
|
|
20240827,103100,4225858035,2735,2735,2740,2735,691
|
|
20240827,103000,4223968145,2735,2740,2740,2735,101
|
|
20240827,102900,4223691410,2735,2740,2740,2735,330
|
|
20240827,102800,4222788760,2735,2740,2740,2735,246
|
|
20240827,102700,4222115090,2740,2735,2740,2735,4633
|
|
20240827,102600,4209443780,2735,2735,2735,2730,670
|
|
20240827,102500,4207614330,2735,2730,2735,2730,1152
|
|
20240827,102400,4204469140,2735,2735,2735,2735,914
|
|
20240827,102300,4201969350,2740,2740,2740,2740,418
|
|
20240827,102200,4200824030,2740,2740,2740,2740,102
|
|
20240827,102100,4200544550,2740,2735,2740,2735,713
|
|
20240827,102000,4198592675,2735,2735,2735,2735,419
|
|
20240827,101900,4197446710,2730,2725,2730,2725,4622
|
|
20240827,101800,4184830605,2725,2725,2730,2725,6713
|
|
20240827,101700,4166527655,2725,2730,2730,2725,7934
|
|
20240827,101600,4144871615,2730,2735,2735,2730,8381
|
|
20240827,101500,4121949740,2740,2735,2740,2735,30
|
|
20240827,101400,4121867680,2740,2740,2740,2740,38
|
|
20240827,101300,4121763560,2740,2740,2740,2735,4257
|
|
20240827,101200,4110109380,2740,2735,2740,2735,138
|
|
20240827,101100,4109731265,2740,2735,2740,2735,1351
|
|
20240827,101000,4106034525,2735,2735,2740,2735,119
|
|
20240827,100900,4105708995,2735,2735,2735,2735,337
|
|
20240827,100800,4104787300,2735,2735,2735,2730,6407
|
|
20240827,100700,4087269730,2735,2735,2735,2735,510
|
|
20240827,100600,4085874880,2735,2735,2735,2730,35
|
|
20240827,100500,4085779205,2735,2730,2735,2730,1393
|
|
20240827,100400,4081974345,2735,2730,2735,2725,4257
|
|
20240827,100300,4070353635,2730,2730,2730,2725,5775
|
|
20240827,100200,4054605950,2730,2730,2735,2730,8503
|
|
20240827,100100,4031390210,2735,2730,2735,2730,6726
|
|
20240827,100000,4013025605,2730,2730,2735,2730,822
|
|
20240827,095900,4010778990,2730,2740,2740,2730,4234
|
|
20240827,095800,3999199290,2745,2740,2745,2735,1853
|
|
20240827,095700,3994127895,2740,2735,2740,2735,4011
|
|
20240827,095600,3983148170,2740,2735,2740,2730,9412
|
|
20240827,095500,3957404985,2735,2735,2735,2735,910
|
|
20240827,095400,3954916135,2735,2735,2735,2735,247
|
|
20240827,095300,3954240590,2735,2740,2740,2730,1647
|
|
20240827,095200,3949743965,2740,2730,2740,2730,14325
|
|
20240827,095100,3910621720,2730,2735,2735,2730,6825
|
|
20240827,095000,3891960650,2735,2740,2740,2735,8268
|
|
20240827,094900,3869315405,2745,2740,2745,2740,3174
|
|
20240827,094800,3860617960,2740,2745,2750,2740,8865
|
|
20240827,094700,3836301575,2750,2755,2755,2745,10238
|
|
20240827,094600,3808152090,2750,2750,2750,2750,7378
|
|
20240827,094500,3787862590,2750,2755,2755,2750,9970
|
|
20240827,094400,3760417170,2755,2765,2770,2755,12755
|
|
20240827,094300,3725242705,2765,2765,2775,2765,3334
|
|
20240827,094200,3716020060,2765,2770,2780,2765,1581
|
|
20240827,094100,3711634020,2770,2760,2770,2760,11147
|
|
20240827,094000,3680772665,2760,2760,2765,2755,7289
|
|
20240827,093900,3660629985,2760,2760,2765,2760,16629
|
|
20240827,093800,3614696550,2760,2785,2785,2760,9811
|
|
20240827,093700,3587521485,2785,2785,2790,2780,14048
|
|
20240827,093600,3548431555,2790,2785,2790,2780,20908
|
|
20240827,093500,3490185995,2790,2785,2790,2785,20897
|
|
20240827,093400,3431954230,2785,2780,2785,2775,27781
|
|
20240827,093300,3354606965,2780,2775,2785,2770,72860
|
|
20240827,093200,3152103090,2770,2775,2780,2770,27315
|
|
20240827,093100,3076263660,2775,2765,2775,2760,68531
|
|
20240827,093000,2886486855,2775,2765,2775,2760,37443
|
|
20240827,092900,2782808205,2760,2750,2770,2750,93956
|
|
20240827,092800,2523738150,2750,2745,2750,2740,6472
|
|
20240827,092700,2505974405,2740,2745,2745,2740,1816
|
|
20240827,092600,2500989525,2745,2740,2745,2735,14792
|
|
20240827,092500,2460429660,2740,2740,2740,2740,1829
|
|
20240827,092400,2455418200,2740,2735,2740,2730,7041
|
|
20240827,092300,2436148115,2735,2735,2740,2725,18515
|
|
20240827,092200,2385576765,2735,2740,2745,2730,17850
|
|
20240827,092100,2336781855,2745,2740,2745,2740,10223
|
|
20240827,092000,2308749375,2740,2745,2745,2740,4361
|
|
20240827,091900,2296780295,2750,2755,2755,2740,5751
|
|
20240827,091800,2280963590,2755,2750,2755,2750,29245
|
|
20240827,091700,2200458090,2750,2745,2750,2730,39975
|
|
20240827,091600,2090994215,2750,2755,2755,2745,18398
|
|
20240827,091500,2040448710,2755,2750,2760,2750,41254
|
|
20240827,091400,1926860540,2750,2750,2750,2745,7912
|
|
20240827,091300,1905107295,2750,2750,2750,2745,6631
|
|
20240827,091200,1886903160,2745,2755,2755,2745,13534
|
|
20240827,091100,1849661970,2755,2765,2765,2750,24275
|
|
20240827,091000,1782766435,2765,2770,2775,2760,40709
|
|
20240827,090900,1670158820,2770,2770,2775,2765,64266
|
|
20240827,090800,1492106465,2770,2755,2775,2745,54200
|
|
20240827,090700,1342261525,2755,2745,2760,2745,41048
|
|
20240827,090600,1229196970,2750,2750,2750,2735,32457
|
|
20240827,090500,1140201700,2755,2750,2755,2740,30647
|
|
20240827,090400,1055930555,2755,2755,2755,2745,30210
|
|
20240827,090300,972812100,2755,2745,2755,2740,54157
|
|
20240827,090200,823910775,2750,2755,2780,2745,117611
|
|
20240827,090100,499414015,2750,2745,2755,2730,22631
|
|
20240827,090000,437252960,2745,2725,2750,2710,157473
|