648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,194500,996147130,4510,4510,4510,4510,4249
|
|
20240827,194400,996147130,4510,4510,4510,4510,0
|
|
20240827,194300,996147130,4510,4510,4510,4510,0
|
|
20240827,194200,996147130,4510,4510,4510,4510,0
|
|
20240827,194100,996147130,4510,4510,4510,4510,0
|
|
20240827,194000,996147130,4510,4510,4510,4510,0
|
|
20240827,193900,996147130,4510,4510,4510,4510,0
|
|
20240827,193800,996147130,4510,4510,4510,4510,0
|
|
20240827,193700,996147130,4510,4510,4510,4510,0
|
|
20240827,193600,996147130,4510,4510,4510,4510,0
|
|
20240827,193500,996147130,4510,4510,4510,4510,0
|
|
20240827,193400,996147130,4510,4510,4510,4510,0
|
|
20240827,193300,996147130,4510,4510,4510,4510,0
|
|
20240827,193200,996147130,4510,4510,4510,4510,0
|
|
20240827,193100,996147130,4510,4510,4510,4510,0
|
|
20240827,193000,996147130,4510,4510,4510,4510,0
|
|
20240827,192900,996147130,4510,4510,4510,4510,0
|
|
20240827,192800,996147130,4510,4510,4510,4510,0
|
|
20240827,192700,996147130,4510,4510,4510,4510,0
|
|
20240827,192600,996147130,4510,4510,4510,4510,0
|
|
20240827,192500,996147130,4510,4510,4510,4510,0
|
|
20240827,192400,996147130,4510,4510,4510,4510,0
|
|
20240827,192300,996147130,4510,4510,4510,4510,0
|
|
20240827,192200,996147130,4510,4510,4510,4510,0
|
|
20240827,192100,996147130,4510,4510,4510,4510,0
|
|
20240827,192000,996147130,4510,4510,4510,4510,0
|
|
20240827,191900,996147130,4510,4510,4510,4510,0
|
|
20240827,191800,996147130,4510,4510,4510,4510,0
|
|
20240827,191700,996147130,4510,4510,4510,4510,0
|
|
20240827,191600,996147130,4510,4510,4510,4510,0
|
|
20240827,191500,996147130,4510,4510,4510,4510,4249
|
|
20240827,191400,996147130,4510,4510,4510,4510,0
|
|
20240827,191300,996147130,4510,4510,4510,4510,0
|
|
20240827,191200,996147130,4510,4510,4510,4510,0
|
|
20240827,191100,996147130,4510,4510,4510,4510,0
|
|
20240827,191000,996147130,4510,4510,4510,4510,0
|
|
20240827,190900,996147130,4510,4510,4510,4510,0
|
|
20240827,190800,996147130,4510,4510,4510,4510,0
|
|
20240827,190700,996147130,4510,4510,4510,4510,0
|
|
20240827,190600,996147130,4510,4510,4510,4510,0
|
|
20240827,190500,996147130,4510,4510,4510,4510,0
|
|
20240827,190400,996147130,4510,4510,4510,4510,0
|
|
20240827,190300,996147130,4510,4510,4510,4510,0
|
|
20240827,190200,996147130,4510,4510,4510,4510,0
|
|
20240827,190100,996147130,4510,4510,4510,4510,0
|
|
20240827,190000,996147130,4510,4510,4510,4510,0
|
|
20240827,185900,996147130,4510,4510,4510,4510,0
|
|
20240827,185800,996147130,4510,4510,4510,4510,0
|
|
20240827,185700,996147130,4510,4510,4510,4510,0
|
|
20240827,185600,996147130,4510,4510,4510,4510,0
|
|
20240827,185500,996147130,4510,4510,4510,4510,0
|
|
20240827,185400,996147130,4510,4510,4510,4510,0
|
|
20240827,185300,996147130,4510,4510,4510,4510,0
|
|
20240827,185200,996147130,4510,4510,4510,4510,0
|
|
20240827,185100,996147130,4510,4510,4510,4510,0
|
|
20240827,185000,996147130,4510,4510,4510,4510,0
|
|
20240827,184900,996147130,4510,4510,4510,4510,0
|
|
20240827,184800,996147130,4510,4510,4510,4510,0
|
|
20240827,184700,996147130,4510,4510,4510,4510,0
|
|
20240827,184600,996147130,4510,4510,4510,4510,0
|
|
20240827,184500,996147130,4510,4510,4510,4510,4249
|
|
20240827,184400,996147130,4510,4510,4510,4510,0
|
|
20240827,184300,996147130,4510,4510,4510,4510,0
|
|
20240827,184200,996147130,4510,4510,4510,4510,0
|
|
20240827,184100,996147130,4510,4510,4510,4510,0
|
|
20240827,184000,996147130,4510,4510,4510,4510,0
|
|
20240827,183900,996147130,4510,4510,4510,4510,0
|
|
20240827,183800,996147130,4510,4510,4510,4510,0
|
|
20240827,183700,996147130,4510,4510,4510,4510,0
|
|
20240827,183600,996147130,4510,4510,4510,4510,0
|
|
20240827,183500,996147130,4510,4510,4510,4510,0
|
|
20240827,183400,996147130,4510,4510,4510,4510,0
|
|
20240827,183300,996147130,4510,4510,4510,4510,0
|
|
20240827,183200,996147130,4510,4510,4510,4510,0
|
|
20240827,183100,996147130,4510,4510,4510,4510,0
|
|
20240827,183000,996147130,4510,4510,4510,4510,0
|
|
20240827,182900,996147130,4510,4510,4510,4510,0
|
|
20240827,182800,996147130,4510,4510,4510,4510,0
|
|
20240827,182700,996147130,4510,4510,4510,4510,0
|
|
20240827,182600,996147130,4510,4510,4510,4510,0
|
|
20240827,182500,996147130,4510,4510,4510,4510,0
|
|
20240827,182400,996147130,4510,4510,4510,4510,0
|
|
20240827,182300,996147130,4510,4510,4510,4510,0
|
|
20240827,182200,996147130,4510,4510,4510,4510,0
|
|
20240827,182100,996147130,4510,4510,4510,4510,0
|
|
20240827,182000,996147130,4510,4510,4510,4510,0
|
|
20240827,181900,996147130,4510,4510,4510,4510,0
|
|
20240827,181800,996147130,4510,4510,4510,4510,0
|
|
20240827,181700,996147130,4510,4510,4510,4510,0
|
|
20240827,181600,996147130,4510,4510,4510,4510,0
|
|
20240827,181500,996147130,4510,4510,4510,4510,4249
|
|
20240827,181400,996147130,4510,4510,4510,4510,0
|
|
20240827,181300,996147130,4510,4510,4510,4510,0
|
|
20240827,181200,996147130,4510,4510,4510,4510,0
|
|
20240827,181100,996147130,4510,4510,4510,4510,0
|
|
20240827,181000,996147130,4510,4510,4510,4510,0
|
|
20240827,180900,996147130,4510,4510,4510,4510,0
|
|
20240827,180800,996147130,4510,4510,4510,4510,0
|
|
20240827,180700,996147130,4510,4510,4510,4510,0
|
|
20240827,180600,996147130,4510,4510,4510,4510,0
|
|
20240827,180500,996147130,4510,4510,4510,4510,0
|
|
20240827,180400,996147130,4510,4510,4510,4510,0
|
|
20240827,180300,996147130,4510,4510,4510,4510,0
|
|
20240827,180200,996147130,4510,4510,4510,4510,0
|
|
20240827,180100,996147130,4510,4510,4510,4510,0
|
|
20240827,180000,996147130,4510,4510,4510,4510,0
|
|
20240827,175900,996147130,4510,4510,4510,4510,0
|
|
20240827,175800,996147130,4510,4510,4510,4510,0
|
|
20240827,175700,996147130,4510,4510,4510,4510,0
|
|
20240827,175600,996147130,4510,4510,4510,4510,0
|
|
20240827,175500,996147130,4510,4510,4510,4510,0
|
|
20240827,175400,996147130,4510,4510,4510,4510,0
|
|
20240827,175300,996147130,4510,4510,4510,4510,0
|
|
20240827,175200,996147130,4510,4510,4510,4510,0
|
|
20240827,175100,996147130,4510,4510,4510,4510,0
|
|
20240827,175000,996147130,4510,4510,4510,4510,0
|
|
20240827,174900,996147130,4510,4510,4510,4510,0
|
|
20240827,174800,996147130,4510,4510,4510,4510,0
|
|
20240827,174700,996147130,4510,4510,4510,4510,0
|
|
20240827,174600,996147130,4510,4510,4510,4510,0
|
|
20240827,174500,996147130,4510,4510,4510,4510,4249
|
|
20240827,174400,996147130,4510,4510,4510,4510,0
|
|
20240827,174300,996147130,4510,4510,4510,4510,0
|
|
20240827,174200,996147130,4510,4510,4510,4510,0
|
|
20240827,174100,996147130,4510,4510,4510,4510,0
|
|
20240827,174000,996147130,4510,4510,4510,4510,0
|
|
20240827,173900,996147130,4510,4510,4510,4510,0
|
|
20240827,173800,996147130,4510,4510,4510,4510,0
|
|
20240827,173700,996147130,4510,4510,4510,4510,0
|
|
20240827,173600,996147130,4510,4510,4510,4510,0
|
|
20240827,173500,996147130,4510,4510,4510,4510,0
|
|
20240827,173400,996147130,4510,4510,4510,4510,0
|
|
20240827,173300,996147130,4510,4510,4510,4510,0
|
|
20240827,173200,996147130,4510,4510,4510,4510,0
|
|
20240827,173100,996147130,4510,4510,4510,4510,0
|
|
20240827,173000,996147130,4510,4510,4510,4510,0
|
|
20240827,172900,996147130,4510,4510,4510,4510,0
|
|
20240827,172800,996147130,4510,4510,4510,4510,0
|
|
20240827,172700,996147130,4510,4510,4510,4510,0
|
|
20240827,172600,996147130,4510,4510,4510,4510,0
|
|
20240827,172500,996147130,4510,4510,4510,4510,0
|
|
20240827,172400,996147130,4510,4510,4510,4510,0
|
|
20240827,172300,996147130,4510,4510,4510,4510,0
|
|
20240827,172200,996147130,4510,4510,4510,4510,0
|
|
20240827,172100,996147130,4510,4510,4510,4510,0
|
|
20240827,172000,996147130,4510,4510,4510,4510,0
|
|
20240827,171900,996147130,4510,4510,4510,4510,0
|
|
20240827,171800,996147130,4510,4510,4510,4510,0
|
|
20240827,171700,996147130,4510,4510,4510,4510,0
|
|
20240827,171600,996147130,4510,4510,4510,4510,0
|
|
20240827,171500,996147130,4510,4510,4510,4510,4249
|
|
20240827,171400,996147130,4510,4510,4510,4510,0
|
|
20240827,171300,996147130,4510,4510,4510,4510,0
|
|
20240827,171200,996147130,4510,4510,4510,4510,0
|
|
20240827,171100,996147130,4510,4510,4510,4510,0
|
|
20240827,171000,996147130,4510,4510,4510,4510,0
|
|
20240827,170900,996147130,4510,4510,4510,4510,0
|
|
20240827,170800,996147130,4510,4510,4510,4510,0
|
|
20240827,170700,996147130,4510,4510,4510,4510,0
|
|
20240827,170600,996147130,4510,4510,4510,4510,0
|
|
20240827,170500,996147130,4510,4510,4510,4510,0
|
|
20240827,170400,996147130,4510,4510,4510,4510,0
|
|
20240827,170300,996147130,4510,4510,4510,4510,0
|
|
20240827,170200,996147130,4510,4510,4510,4510,0
|
|
20240827,170100,996147130,4510,4510,4510,4510,0
|
|
20240827,170000,996147130,4510,4510,4510,4510,0
|
|
20240827,165900,996147130,4510,4510,4510,4510,0
|
|
20240827,165800,996147130,4510,4510,4510,4510,0
|
|
20240827,165700,996147130,4510,4510,4510,4510,0
|
|
20240827,165600,996147130,4510,4510,4510,4510,0
|
|
20240827,165500,996147130,4510,4510,4510,4510,0
|
|
20240827,165400,996147130,4510,4510,4510,4510,0
|
|
20240827,165300,996147130,4510,4510,4510,4510,0
|
|
20240827,165200,996147130,4510,4510,4510,4510,0
|
|
20240827,165100,996147130,4510,4510,4510,4510,0
|
|
20240827,165000,996147130,4510,4510,4510,4510,0
|
|
20240827,164900,996147130,4510,4510,4510,4510,0
|
|
20240827,164800,996147130,4510,4510,4510,4510,0
|
|
20240827,164700,996147130,4510,4510,4510,4510,0
|
|
20240827,164600,996147130,4510,4510,4510,4510,0
|
|
20240827,164500,996147130,4510,4510,4510,4510,4249
|
|
20240827,164400,996147130,4510,4510,4510,4510,0
|
|
20240827,164300,996147130,4510,4510,4510,4510,0
|
|
20240827,164200,996147130,4510,4510,4510,4510,0
|
|
20240827,164100,996147130,4510,4510,4510,4510,0
|
|
20240827,164000,996147130,4510,4510,4510,4510,0
|
|
20240827,163900,996147130,4510,4510,4510,4510,0
|
|
20240827,163800,996147130,4510,4510,4510,4510,0
|
|
20240827,163700,996147130,4510,4510,4510,4510,0
|
|
20240827,163600,996147130,4510,4510,4510,4510,0
|
|
20240827,163500,996147130,4510,4510,4510,4510,0
|
|
20240827,163400,996147130,4510,4510,4510,4510,0
|
|
20240827,163300,996147130,4510,4510,4510,4510,0
|
|
20240827,163200,996147130,4510,4510,4510,4510,0
|
|
20240827,163100,996147130,4510,4510,4510,4510,0
|
|
20240827,163000,996147130,4510,4510,4510,4510,0
|
|
20240827,162900,996147130,4510,4510,4510,4510,0
|
|
20240827,162800,996147130,4510,4510,4510,4510,0
|
|
20240827,162700,996147130,4510,4510,4510,4510,0
|
|
20240827,162600,996147130,4510,4510,4510,4510,0
|
|
20240827,162500,996147130,4510,4510,4510,4510,0
|
|
20240827,162400,996147130,4510,4510,4510,4510,0
|
|
20240827,162300,996147130,4510,4510,4510,4510,0
|
|
20240827,162200,996147130,4510,4510,4510,4510,0
|
|
20240827,162100,996147130,4510,4510,4510,4510,0
|
|
20240827,162000,996147130,4510,4510,4510,4510,0
|
|
20240827,161900,996147130,4510,4510,4510,4510,0
|
|
20240827,161800,996147130,4510,4510,4510,4510,0
|
|
20240827,161700,996147130,4510,4510,4510,4510,0
|
|
20240827,161600,996147130,4510,4510,4510,4510,0
|
|
20240827,161500,996147130,4510,4510,4510,4510,4249
|
|
20240827,161400,996147130,4510,4510,4510,4510,0
|
|
20240827,161300,996147130,4510,4510,4510,4510,0
|
|
20240827,161200,996147130,4510,4510,4510,4510,0
|
|
20240827,161100,996147130,4510,4510,4510,4510,0
|
|
20240827,161000,996147130,4510,4510,4510,4510,0
|
|
20240827,160900,996147130,4510,4510,4510,4510,0
|
|
20240827,160800,996147130,4510,4510,4510,4510,0
|
|
20240827,160700,996147130,4510,4510,4510,4510,0
|
|
20240827,160600,996147130,4510,4510,4510,4510,0
|
|
20240827,160500,996147130,4510,4510,4510,4510,0
|
|
20240827,160400,996147130,4510,4510,4510,4510,0
|
|
20240827,160300,996147130,4510,4510,4510,4510,0
|
|
20240827,160200,996147130,4510,4510,4510,4510,0
|
|
20240827,160100,996147130,4510,4510,4510,4510,0
|
|
20240827,160000,996147130,4510,4510,4510,4510,0
|
|
20240827,155900,996147130,4510,4510,4510,4510,0
|
|
20240827,155800,996147130,4510,4510,4510,4510,0
|
|
20240827,155700,996147130,4510,4510,4510,4510,0
|
|
20240827,155600,996147130,4510,4510,4510,4510,0
|
|
20240827,155500,996147130,4510,4510,4510,4510,0
|
|
20240827,155400,996147130,4510,4510,4510,4510,0
|
|
20240827,155300,996147130,4510,4510,4510,4510,0
|
|
20240827,155200,996147130,4510,4510,4510,4510,0
|
|
20240827,155100,996147130,4510,4510,4510,4510,0
|
|
20240827,155000,996147130,4510,4510,4510,4510,0
|
|
20240827,154900,996147130,4510,4510,4510,4510,0
|
|
20240827,154800,996147130,4510,4510,4510,4510,0
|
|
20240827,154700,996147130,4510,4510,4510,4510,0
|
|
20240827,154600,996147130,4510,4510,4510,4510,0
|
|
20240827,154500,996147130,4510,4510,4510,4510,4249
|
|
20240827,154400,996147130,4510,4510,4510,4510,0
|
|
20240827,154300,996147130,4510,4510,4510,4510,0
|
|
20240827,154200,996147130,4510,4510,4510,4510,0
|
|
20240827,154100,996147130,4510,4510,4510,4510,0
|
|
20240827,154000,996147130,4510,4510,4510,4510,0
|
|
20240827,153900,996147130,4510,4510,4510,4510,0
|
|
20240827,153800,996147130,4510,4510,4510,4510,0
|
|
20240827,153700,996147130,4510,4510,4510,4510,0
|
|
20240827,153600,996147130,4510,4510,4510,4510,0
|
|
20240827,153500,996147130,4510,4510,4510,4510,0
|
|
20240827,153400,996147130,4510,4510,4510,4510,0
|
|
20240827,153300,996147130,4510,4510,4510,4510,0
|
|
20240827,153200,996147130,4510,4510,4510,4510,0
|
|
20240827,153100,996147130,4510,4510,4510,4510,0
|
|
20240827,153000,996147130,4510,4510,4510,4510,4249
|
|
20240827,152900,976984140,4550,4550,4550,4550,0
|
|
20240827,152800,976984140,4550,4550,4550,4550,0
|
|
20240827,152700,976984140,4550,4550,4550,4550,0
|
|
20240827,152600,976984140,4550,4550,4550,4550,0
|
|
20240827,152500,976984140,4550,4550,4550,4550,0
|
|
20240827,152400,976984140,4550,4550,4550,4550,0
|
|
20240827,152300,976984140,4550,4550,4550,4550,0
|
|
20240827,152200,976984140,4550,4550,4550,4550,0
|
|
20240827,152100,976984140,4550,4550,4550,4550,0
|
|
20240827,152000,976984140,4550,4550,4550,4550,0
|
|
20240827,151900,976984140,4550,4550,4550,4550,26
|
|
20240827,151800,976865840,4545,4540,4545,4540,308
|
|
20240827,151700,975467390,4540,4540,4540,4540,36
|
|
20240827,151600,975303950,4540,4540,4540,4540,0
|
|
20240827,151500,975303950,4540,4540,4540,4540,22
|
|
20240827,151400,975204070,4540,4540,4540,4540,29
|
|
20240827,151300,975072410,4545,4545,4545,4545,0
|
|
20240827,151200,975072410,4545,4545,4545,4545,0
|
|
20240827,151100,975072410,4545,4545,4545,4545,0
|
|
20240827,151000,975072410,4545,4535,4545,4525,111
|
|
20240827,150900,974569570,4535,4535,4535,4535,0
|
|
20240827,150800,974569570,4535,4535,4535,4535,6
|
|
20240827,150700,974542360,4540,4540,4540,4540,111
|
|
20240827,150600,974038420,4545,4545,4545,4545,10
|
|
20240827,150500,973992970,4545,4545,4545,4545,5
|
|
20240827,150400,973970245,4540,4540,4540,4540,0
|
|
20240827,150300,973970245,4540,4540,4540,4540,10
|
|
20240827,150200,973924845,4545,4545,4545,4545,7
|
|
20240827,150100,973893030,4545,4545,4545,4545,0
|
|
20240827,150000,973893030,4545,4545,4545,4545,0
|
|
20240827,145900,973893030,4545,4545,4545,4545,0
|
|
20240827,145800,973893030,4545,4545,4545,4545,1
|
|
20240827,145700,973888485,4535,4535,4535,4535,425
|
|
20240827,145600,971961110,4535,4535,4535,4535,615
|
|
20240827,145500,969172085,4540,4540,4540,4540,0
|
|
20240827,145400,969172085,4540,4540,4540,4540,20
|
|
20240827,145300,969081285,4545,4545,4545,4545,0
|
|
20240827,145200,969081285,4545,4545,4545,4545,0
|
|
20240827,145100,969081285,4545,4545,4545,4545,99
|
|
20240827,145000,968631330,4555,4555,4555,4555,1
|
|
20240827,144900,968626775,4540,4540,4540,4540,0
|
|
20240827,144800,968626775,4540,4540,4540,4540,0
|
|
20240827,144700,968626775,4540,4540,4540,4540,10
|
|
20240827,144600,968581375,4540,4540,4540,4540,25
|
|
20240827,144500,968467875,4540,4540,4540,4540,95
|
|
20240827,144400,968036575,4540,4540,4540,4540,45
|
|
20240827,144300,967832275,4540,4540,4540,4540,1
|
|
20240827,144200,967827735,4535,4530,4535,4530,2777
|
|
20240827,144100,955244040,4535,4535,4535,4535,0
|
|
20240827,144000,955244040,4535,4535,4535,4535,20
|
|
20240827,143900,955153340,4540,4540,4540,4540,0
|
|
20240827,143800,955153340,4540,4540,4540,4540,1
|
|
20240827,143700,955148800,4530,4530,4530,4530,0
|
|
20240827,143600,955148800,4530,4540,4540,4530,80
|
|
20240827,143500,954786355,4540,4540,4540,4540,0
|
|
20240827,143400,954786355,4540,4550,4550,4540,1156
|
|
20240827,143300,949531525,4550,4550,4550,4550,0
|
|
20240827,143200,949531525,4550,4540,4550,4540,65
|
|
20240827,143100,949236415,4555,4555,4555,4555,0
|
|
20240827,143000,949236415,4555,4555,4555,4555,0
|
|
20240827,142900,949236415,4555,4555,4555,4555,0
|
|
20240827,142800,949236415,4555,4555,4555,4555,0
|
|
20240827,142700,949236415,4555,4555,4555,4555,0
|
|
20240827,142600,949236415,4555,4540,4555,4540,396
|
|
20240827,142500,947438560,4530,4540,4540,4530,1802
|
|
20240827,142400,939274590,4540,4545,4545,4540,103
|
|
20240827,142300,938806855,4545,4545,4545,4545,1
|
|
20240827,142200,938802310,4555,4555,4555,4555,0
|
|
20240827,142100,938802310,4555,4555,4555,4555,14
|
|
20240827,142000,938738540,4545,4545,4545,4545,83
|
|
20240827,141900,938361305,4545,4545,4545,4545,0
|
|
20240827,141800,938361305,4545,4545,4545,4545,0
|
|
20240827,141700,938361305,4545,4545,4545,4545,0
|
|
20240827,141600,938361305,4545,4545,4545,4545,0
|
|
20240827,141500,938361305,4545,4540,4545,4540,946
|
|
20240827,141400,934066450,4545,4545,4545,4545,64
|
|
20240827,141300,933775570,4545,4545,4545,4545,141
|
|
20240827,141200,933134725,4550,4550,4550,4550,0
|
|
20240827,141100,933134725,4550,4550,4550,4550,2
|
|
20240827,141000,933125625,4550,4550,4550,4550,0
|
|
20240827,140900,933125625,4550,4550,4550,4550,0
|
|
20240827,140800,933125625,4550,4550,4550,4550,0
|
|
20240827,140700,933125625,4550,4550,4550,4550,2
|
|
20240827,140600,933116525,4550,4550,4550,4550,50
|
|
20240827,140500,932889025,4550,4550,4550,4550,0
|
|
20240827,140400,932889025,4550,4550,4550,4550,0
|
|
20240827,140300,932889025,4550,4550,4550,4550,0
|
|
20240827,140200,932889025,4550,4545,4550,4545,21
|
|
20240827,140100,932793575,4550,4545,4550,4545,11
|
|
20240827,140000,932743575,4550,4540,4555,4540,331
|
|
20240827,135900,931239440,4540,4540,4540,4540,30
|
|
20240827,135800,931103240,4540,4540,4540,4540,0
|
|
20240827,135700,931103240,4540,4540,4540,4540,0
|
|
20240827,135600,931103240,4540,4540,4540,4540,0
|
|
20240827,135500,931103240,4540,4540,4540,4540,0
|
|
20240827,135400,931103240,4540,4540,4540,4540,0
|
|
20240827,135300,931103240,4540,4540,4540,4540,0
|
|
20240827,135200,931103240,4540,4540,4540,4540,0
|
|
20240827,135100,931103240,4540,4535,4540,4535,84
|
|
20240827,135000,930721930,4540,4540,4540,4540,10
|
|
20240827,134900,930676530,4540,4540,4540,4540,0
|
|
20240827,134800,930676530,4540,4540,4540,4540,0
|
|
20240827,134700,930676530,4540,4540,4540,4540,450
|
|
20240827,134600,928633530,4545,4545,4545,4545,0
|
|
20240827,134500,928633530,4545,4550,4550,4545,33
|
|
20240827,134400,928483400,4550,4545,4550,4545,5
|
|
20240827,134300,928460660,4535,4535,4535,4535,32
|
|
20240827,134200,928315540,4530,4530,4530,4530,0
|
|
20240827,134100,928315540,4530,4545,4545,4530,86
|
|
20240827,134000,927925945,4530,4530,4530,4530,39
|
|
20240827,133900,927749275,4530,4530,4530,4530,0
|
|
20240827,133800,927749275,4530,4530,4530,4530,0
|
|
20240827,133700,927749275,4530,4530,4530,4530,29
|
|
20240827,133600,927617905,4535,4535,4535,4535,0
|
|
20240827,133500,927617905,4535,4535,4535,4535,1120
|
|
20240827,133400,922538705,4520,4520,4520,4520,0
|
|
20240827,133300,922538705,4520,4520,4520,4520,0
|
|
20240827,133200,922538705,4520,4520,4525,4520,7
|
|
20240827,133100,922507060,4515,4515,4515,4515,0
|
|
20240827,133000,922507060,4515,4515,4515,4515,68
|
|
20240827,132900,922200040,4515,4515,4515,4515,1
|
|
20240827,132800,922195525,4535,4535,4535,4535,0
|
|
20240827,132700,922195525,4535,4535,4535,4535,0
|
|
20240827,132600,922195525,4535,4535,4535,4535,0
|
|
20240827,132500,922195525,4535,4510,4535,4510,222
|
|
20240827,132400,921194280,4510,4535,4535,4510,2124
|
|
20240827,132300,911603605,4535,4535,4535,4535,1
|
|
20240827,132200,911599070,4525,4525,4525,4525,0
|
|
20240827,132100,911599070,4525,4525,4525,4525,215
|
|
20240827,132000,910626195,4525,4535,4535,4525,1841
|
|
20240827,131900,902295660,4525,4535,4535,4525,234
|
|
20240827,131800,901234960,4535,4535,4535,4535,0
|
|
20240827,131700,901234960,4535,4535,4535,4535,100
|
|
20240827,131600,900781460,4535,4535,4535,4535,0
|
|
20240827,131500,900781460,4535,4535,4535,4535,0
|
|
20240827,131400,900781460,4535,4535,4535,4535,0
|
|
20240827,131300,900781460,4535,4535,4535,4535,0
|
|
20240827,131200,900781460,4535,4535,4535,4535,0
|
|
20240827,131100,900781460,4535,4535,4535,4535,1
|
|
20240827,131000,900776925,4525,4525,4525,4525,19
|
|
20240827,130900,900690950,4535,4535,4535,4535,1
|
|
20240827,130800,900686415,4525,4530,4530,4525,1095
|
|
20240827,130700,895726160,4530,4530,4530,4530,1
|
|
20240827,130600,895721630,4535,4535,4535,4535,0
|
|
20240827,130500,895721630,4535,4535,4535,4535,7
|
|
20240827,130400,895689885,4540,4540,4540,4535,287
|
|
20240827,130300,894387380,4530,4530,4530,4530,1
|
|
20240827,130200,894382850,4540,4540,4540,4540,0
|
|
20240827,130100,894382850,4540,4540,4540,4540,1
|
|
20240827,130000,894378310,4525,4525,4525,4525,0
|
|
20240827,125900,894378310,4525,4525,4525,4525,9
|
|
20240827,125800,894337585,4540,4540,4540,4530,91
|
|
20240827,125700,893925225,4540,4540,4540,4540,1
|
|
20240827,125600,893920685,4540,4540,4540,4540,50
|
|
20240827,125500,893693685,4530,4530,4530,4530,10
|
|
20240827,125400,893648385,4530,4530,4530,4530,2
|
|
20240827,125300,893639325,4545,4545,4545,4545,0
|
|
20240827,125200,893639325,4545,4545,4545,4545,0
|
|
20240827,125100,893639325,4545,4545,4545,4545,0
|
|
20240827,125000,893639325,4545,4540,4545,4540,4
|
|
20240827,124900,893621155,4535,4535,4535,4535,0
|
|
20240827,124800,893621155,4535,4530,4535,4530,1108
|
|
20240827,124700,888601035,4535,4535,4535,4535,0
|
|
20240827,124600,888601035,4535,4525,4535,4525,1110
|
|
20240827,124500,883578275,4525,4525,4525,4520,1002
|
|
20240827,124400,879049040,4535,4530,4535,4530,18
|
|
20240827,124300,878967490,4535,4530,4535,4530,11
|
|
20240827,124200,878917655,4535,4535,4535,4535,2
|
|
20240827,124100,878908585,4525,4530,4530,4525,11
|
|
20240827,124000,878858765,4535,4535,4535,4535,0
|
|
20240827,123900,878858765,4535,4535,4535,4535,5
|
|
20240827,123800,878836090,4535,4525,4535,4525,49
|
|
20240827,123700,878614345,4525,4525,4525,4525,0
|
|
20240827,123600,878614345,4525,4525,4525,4525,0
|
|
20240827,123500,878614345,4525,4525,4525,4525,1
|
|
20240827,123400,878609820,4525,4525,4525,4525,1
|
|
20240827,123300,878605295,4515,4515,4515,4515,20
|
|
20240827,123200,878514995,4515,4515,4515,4515,149
|
|
20240827,123100,877842260,4530,4515,4530,4515,204
|
|
20240827,123000,876921185,4515,4515,4515,4515,0
|
|
20240827,122900,876921185,4515,4515,4515,4515,23
|
|
20240827,122800,876817340,4515,4515,4515,4515,231
|
|
20240827,122700,875774375,4515,4525,4525,4515,1918
|
|
20240827,122600,867109275,4530,4530,4530,4530,0
|
|
20240827,122500,867109275,4530,4530,4530,4530,0
|
|
20240827,122400,867109275,4530,4530,4530,4530,0
|
|
20240827,122300,867109275,4530,4540,4540,4530,84
|
|
20240827,122200,866728225,4530,4530,4530,4530,0
|
|
20240827,122100,866728225,4530,4525,4530,4525,21
|
|
20240827,122000,866633165,4530,4530,4530,4530,0
|
|
20240827,121900,866633165,4530,4530,4530,4530,5
|
|
20240827,121800,866610515,4530,4530,4530,4530,0
|
|
20240827,121700,866610515,4530,4520,4530,4520,277
|
|
20240827,121600,865355905,4520,4530,4530,4520,16
|
|
20240827,121500,865283575,4525,4525,4525,4525,0
|
|
20240827,121400,865283575,4525,4525,4525,4525,0
|
|
20240827,121300,865283575,4525,4525,4525,4525,0
|
|
20240827,121200,865283575,4525,4525,4525,4525,0
|
|
20240827,121100,865283575,4525,4525,4525,4525,0
|
|
20240827,121000,865283575,4525,4525,4525,4525,0
|
|
20240827,120900,865283575,4525,4525,4525,4520,40
|
|
20240827,120800,865102625,4525,4525,4525,4525,7
|
|
20240827,120700,865070950,4515,4525,4525,4515,109
|
|
20240827,120600,864578515,4525,4525,4525,4525,100
|
|
20240827,120500,864126015,4520,4520,4520,4520,0
|
|
20240827,120400,864126015,4520,4520,4520,4520,0
|
|
20240827,120300,864126015,4520,4525,4525,4520,837
|
|
20240827,120200,860342645,4530,4530,4530,4530,33
|
|
20240827,120100,860193155,4540,4540,4540,4540,0
|
|
20240827,120000,860193155,4540,4540,4540,4540,0
|
|
20240827,115900,860193155,4540,4530,4540,4525,849
|
|
20240827,115800,856351305,4530,4530,4530,4530,0
|
|
20240827,115700,856351305,4530,4530,4530,4530,0
|
|
20240827,115600,856351305,4530,4530,4530,4530,0
|
|
20240827,115500,856351305,4530,4530,4530,4530,0
|
|
20240827,115400,856351305,4530,4530,4530,4530,0
|
|
20240827,115300,856351305,4530,4530,4530,4530,1958
|
|
20240827,115200,847481565,4525,4530,4530,4525,51
|
|
20240827,115100,847250670,4535,4540,4540,4535,4
|
|
20240827,115000,847232520,4530,4530,4530,4530,0
|
|
20240827,114900,847232520,4530,4530,4530,4530,0
|
|
20240827,114800,847232520,4530,4530,4530,4530,1042
|
|
20240827,114700,842512260,4540,4540,4540,4540,0
|
|
20240827,114600,842512260,4540,4540,4540,4540,0
|
|
20240827,114500,842512260,4540,4540,4540,4540,0
|
|
20240827,114400,842512260,4540,4525,4540,4505,1467
|
|
20240827,114300,835886155,4535,4525,4535,4520,868
|
|
20240827,114200,831959015,4540,4530,4540,4530,810
|
|
20240827,114100,828289385,4545,4545,4545,4545,0
|
|
20240827,114000,828289385,4545,4545,4545,4545,8
|
|
20240827,113900,828253025,4545,4545,4545,4530,721
|
|
20240827,113800,824984205,4545,4535,4545,4530,703
|
|
20240827,113700,821797985,4540,4540,4540,4540,2
|
|
20240827,113600,821788905,4540,4540,4545,4540,787
|
|
20240827,113500,818215920,4545,4545,4545,4545,73
|
|
20240827,113400,817884135,4555,4555,4555,4555,0
|
|
20240827,113300,817884135,4555,4555,4555,4555,20
|
|
20240827,113200,817793035,4555,4555,4555,4555,0
|
|
20240827,113100,817793035,4555,4555,4555,4555,0
|
|
20240827,113000,817793035,4555,4550,4555,4550,66
|
|
20240827,112900,817492565,4550,4550,4550,4550,8
|
|
20240827,112800,817456165,4555,4555,4555,4555,5
|
|
20240827,112700,817433390,4550,4555,4555,4545,26
|
|
20240827,112600,817315085,4540,4540,4540,4540,21
|
|
20240827,112500,817219745,4540,4540,4540,4540,59
|
|
20240827,112400,816951885,4540,4550,4550,4540,13
|
|
20240827,112300,816892835,4555,4555,4555,4555,1
|
|
20240827,112200,816888280,4540,4540,4540,4540,0
|
|
20240827,112100,816888280,4540,4540,4540,4540,0
|
|
20240827,112000,816888280,4540,4540,4540,4540,159
|
|
20240827,111900,816166420,4540,4540,4540,4540,0
|
|
20240827,111800,816166420,4540,4545,4545,4540,469
|
|
20240827,111700,814035910,4545,4545,4545,4545,1
|
|
20240827,111600,814031365,4540,4540,4540,4540,0
|
|
20240827,111500,814031365,4540,4545,4545,4540,256
|
|
20240827,111400,812867990,4540,4545,4545,4540,255
|
|
20240827,111300,811709785,4545,4545,4545,4545,0
|
|
20240827,111200,811709785,4545,4545,4545,4545,0
|
|
20240827,111100,811709785,4545,4545,4545,4540,621
|
|
20240827,111000,808888695,4560,4550,4560,4550,61
|
|
20240827,110900,808611105,4565,4565,4565,4565,1
|
|
20240827,110800,808606540,4550,4550,4550,4550,107
|
|
20240827,110700,808119690,4550,4550,4550,4550,1
|
|
20240827,110600,808115140,4550,4565,4565,4550,644
|
|
20240827,110500,805181770,4565,4565,4565,4565,353
|
|
20240827,110400,803570325,4565,4565,4565,4565,2
|
|
20240827,110300,803561195,4560,4570,4570,4560,952
|
|
20240827,110200,799219055,4565,4570,4570,4565,24
|
|
20240827,110100,799109475,4575,4570,4575,4565,27
|
|
20240827,110000,798986085,4575,4570,4575,4570,29
|
|
20240827,105900,798853550,4570,4560,4570,4560,10
|
|
20240827,105800,798807940,4560,4570,4570,4560,129
|
|
20240827,105700,798219595,4575,4575,4575,4575,1
|
|
20240827,105600,798215020,4565,4565,4565,4565,220
|
|
20240827,105500,797210720,4565,4570,4570,4565,1198
|
|
20240827,105400,791741250,4570,4575,4575,4570,655
|
|
20240827,105300,788747895,4575,4575,4575,4575,0
|
|
20240827,105200,788747895,4575,4575,4575,4575,17
|
|
20240827,105100,788670120,4590,4575,4590,4575,42
|
|
20240827,105000,788477935,4575,4575,4575,4575,6
|
|
20240827,104900,788450485,4575,4575,4575,4575,226
|
|
20240827,104800,787416535,4575,4575,4575,4575,347
|
|
20240827,104700,785829010,4570,4575,4575,4570,1734
|
|
20240827,104600,777904625,4575,4575,4575,4575,114
|
|
20240827,104500,777383075,4575,4590,4590,4575,2072
|
|
20240827,104400,767903600,4590,4590,4590,4590,0
|
|
20240827,104300,767903600,4590,4590,4590,4590,2
|
|
20240827,104200,767894420,4590,4590,4590,4590,0
|
|
20240827,104100,767894420,4590,4590,4590,4590,0
|
|
20240827,104000,767894420,4590,4590,4590,4590,0
|
|
20240827,103900,767894420,4590,4585,4590,4585,14
|
|
20240827,103800,767830225,4565,4565,4565,4565,0
|
|
20240827,103700,767830225,4565,4565,4565,4565,0
|
|
20240827,103600,767830225,4565,4565,4565,4565,28
|
|
20240827,103500,767702405,4585,4585,4585,4585,1
|
|
20240827,103400,767697820,4570,4575,4575,4570,1711
|
|
20240827,103300,759875180,4595,4575,4595,4575,114
|
|
20240827,103200,759353565,4575,4575,4575,4575,96
|
|
20240827,103100,758914365,4575,4585,4585,4575,340
|
|
20240827,103000,757358170,4590,4595,4595,4590,8
|
|
20240827,102900,757321445,4590,4590,4590,4590,7
|
|
20240827,102800,757289315,4590,4590,4590,4590,3
|
|
20240827,102700,757275545,4590,4590,4590,4590,0
|
|
20240827,102600,757275545,4590,4590,4590,4590,28
|
|
20240827,102500,757147025,4590,4590,4590,4580,224
|
|
20240827,102400,756120750,4600,4600,4600,4600,1
|
|
20240827,102300,756116150,4585,4585,4585,4585,660
|
|
20240827,102200,753090050,4600,4600,4600,4600,0
|
|
20240827,102100,753090050,4600,4600,4600,4600,10
|
|
20240827,102000,753044050,4605,4605,4605,4605,4
|
|
20240827,101900,753025630,4585,4585,4585,4580,388
|
|
20240827,101800,751247880,4580,4600,4605,4580,4675
|
|
20240827,101700,729791515,4605,4615,4615,4605,1249
|
|
20240827,101600,724039610,4615,4615,4615,4615,0
|
|
20240827,101500,724039610,4615,4615,4615,4615,0
|
|
20240827,101400,724039610,4615,4625,4625,4610,1203
|
|
20240827,101300,718493745,4625,4615,4625,4610,414
|
|
20240827,101200,716585080,4630,4630,4630,4630,0
|
|
20240827,101100,716585080,4630,4630,4630,4630,0
|
|
20240827,101000,716585080,4630,4630,4630,4630,0
|
|
20240827,100900,716585080,4630,4630,4630,4610,1581
|
|
20240827,100800,709288770,4615,4630,4630,4615,1953
|
|
20240827,100700,700258270,4620,4620,4620,4620,58
|
|
20240827,100600,699990310,4630,4630,4630,4630,15
|
|
20240827,100500,699920860,4630,4630,4630,4630,224
|
|
20240827,100400,698883740,4630,4630,4630,4630,0
|
|
20240827,100300,698883740,4630,4620,4630,4620,11
|
|
20240827,100200,698832870,4635,4635,4635,4635,0
|
|
20240827,100100,698832870,4635,4625,4635,4625,599
|
|
20240827,100000,696061855,4610,4610,4615,4610,1194
|
|
20240827,095900,690557495,4615,4615,4615,4615,19
|
|
20240827,095800,690469810,4615,4625,4625,4615,781
|
|
20240827,095700,686862515,4625,4635,4640,4625,1155
|
|
20240827,095600,681520575,4625,4630,4630,4625,51
|
|
20240827,095500,681284665,4630,4640,4640,4630,502
|
|
20240827,095400,678957885,4640,4645,4645,4640,237
|
|
20240827,095300,677858025,4645,4645,4645,4645,15
|
|
20240827,095200,677788350,4645,4645,4645,4645,48
|
|
20240827,095100,677565390,4645,4645,4645,4645,1050
|
|
20240827,095000,672688140,4645,4640,4645,4640,606
|
|
20240827,094900,669873820,4645,4645,4645,4645,184
|
|
20240827,094800,669019140,4645,4665,4665,4645,513
|
|
20240827,094700,666633715,4660,4660,4660,4660,0
|
|
20240827,094600,666633715,4660,4660,4660,4660,10
|
|
20240827,094500,666587115,4640,4640,4640,4640,570
|
|
20240827,094400,663942315,4630,4640,4640,4630,16
|
|
20240827,094300,663868085,4640,4640,4640,4640,9
|
|
20240827,094200,663826325,4640,4640,4640,4640,39
|
|
20240827,094100,663645365,4630,4630,4630,4630,10
|
|
20240827,094000,663599065,4640,4640,4640,4640,31
|
|
20240827,093900,663455225,4640,4640,4640,4640,2
|
|
20240827,093800,663445945,4640,4625,4640,4625,53
|
|
20240827,093700,663200790,4640,4625,4640,4625,462
|
|
20240827,093600,661063980,4625,4640,4640,4625,46
|
|
20240827,093500,660850895,4640,4630,4640,4630,536
|
|
20240827,093400,658369115,4630,4630,4630,4630,84
|
|
20240827,093300,657980195,4630,4645,4645,4630,173
|
|
20240827,093200,657177565,4645,4645,4645,4645,73
|
|
20240827,093100,656838480,4645,4650,4650,4645,27
|
|
20240827,093000,656712955,4675,4675,4675,4675,37
|
|
20240827,092900,656539980,4675,4660,4675,4655,849
|
|
20240827,092800,652581435,4675,4655,4675,4650,638
|
|
20240827,092700,649612040,4670,4670,4670,4655,54
|
|
20240827,092600,649359875,4665,4655,4665,4655,13
|
|
20240827,092500,649299245,4650,4670,4675,4650,293
|
|
20240827,092400,647934275,4690,4665,4690,4665,1432
|
|
20240827,092300,641229665,4665,4655,4665,4655,3325
|
|
20240827,092200,625723075,4635,4640,4665,4635,2335
|
|
20240827,092100,614836825,4640,4645,4645,4640,1145
|
|
20240827,092000,609523925,4655,4660,4660,4655,381
|
|
20240827,091900,607749965,4665,4625,4665,4625,3184
|
|
20240827,091800,592946860,4625,4630,4630,4625,645
|
|
20240827,091700,589963685,4635,4635,4635,4635,72
|
|
20240827,091600,589629965,4635,4640,4640,4630,3
|
|
20240827,091500,589616060,4645,4630,4645,4620,3231
|
|
20240827,091400,574667560,4660,4650,4660,4630,911
|
|
20240827,091300,570427105,4650,4640,4650,4630,350
|
|
20240827,091200,568802700,4630,4680,4680,4625,10345
|
|
20240827,091100,520672910,4705,4665,4705,4665,618
|
|
20240827,091000,517773150,4665,4690,4700,4665,3468
|
|
20240827,090900,501561450,4695,4685,4700,4680,786
|
|
20240827,090800,497874950,4685,4680,4705,4680,410
|
|
20240827,090700,495955600,4710,4685,4720,4675,2032
|
|
20240827,090600,486432935,4715,4680,4715,4675,2934
|
|
20240827,090500,472668600,4685,4700,4700,4675,6336
|
|
20240827,090400,442993380,4700,4750,4775,4695,15371
|
|
20240827,090300,370398035,4750,4815,4820,4715,20189
|
|
20240827,090200,274382805,4815,4730,4860,4720,32210
|
|
20240827,090100,120110675,4735,4725,4750,4705,4493
|
|
20240827,090000,98897175,4760,4615,4850,4615,20879
|