584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,184100,7683545855,4535,4535,4535,4535,7861
|
|
20240827,184000,7683545855,4535,4535,4535,4535,0
|
|
20240827,183900,7683545855,4535,4535,4535,4535,0
|
|
20240827,183800,7683545855,4535,4535,4535,4535,0
|
|
20240827,183700,7683545855,4535,4535,4535,4535,0
|
|
20240827,183600,7683545855,4535,4535,4535,4535,0
|
|
20240827,183500,7683545855,4535,4535,4535,4535,0
|
|
20240827,183400,7683545855,4535,4535,4535,4535,0
|
|
20240827,183300,7683545855,4535,4535,4535,4535,0
|
|
20240827,183200,7683545855,4535,4535,4535,4535,0
|
|
20240827,183100,7683545855,4535,4535,4535,4535,0
|
|
20240827,183000,7683545855,4535,4535,4535,4535,0
|
|
20240827,182900,7683545855,4535,4535,4535,4535,0
|
|
20240827,182800,7683545855,4535,4535,4535,4535,0
|
|
20240827,182700,7683545855,4535,4535,4535,4535,0
|
|
20240827,182600,7683545855,4535,4535,4535,4535,0
|
|
20240827,182500,7683545855,4535,4535,4535,4535,0
|
|
20240827,182400,7683545855,4535,4535,4535,4535,0
|
|
20240827,182300,7683545855,4535,4535,4535,4535,0
|
|
20240827,182200,7683545855,4535,4535,4535,4535,0
|
|
20240827,182100,7683545855,4535,4535,4535,4535,0
|
|
20240827,182000,7683545855,4535,4535,4535,4535,0
|
|
20240827,181900,7683545855,4535,4535,4535,4535,0
|
|
20240827,181800,7683545855,4535,4535,4535,4535,0
|
|
20240827,181700,7683545855,4535,4535,4535,4535,0
|
|
20240827,181600,7683545855,4535,4535,4535,4535,0
|
|
20240827,181500,7683545855,4535,4535,4535,4535,0
|
|
20240827,181400,7683545855,4535,4535,4535,4535,0
|
|
20240827,181300,7683545855,4535,4535,4535,4535,0
|
|
20240827,181200,7683545855,4535,4535,4535,4535,0
|
|
20240827,181100,7683545855,4535,4535,4535,4535,7861
|
|
20240827,181000,7683545855,4535,4535,4535,4535,0
|
|
20240827,180900,7683545855,4535,4535,4535,4535,0
|
|
20240827,180800,7683545855,4535,4535,4535,4535,0
|
|
20240827,180700,7683545855,4535,4535,4535,4535,0
|
|
20240827,180600,7683545855,4535,4535,4535,4535,0
|
|
20240827,180500,7683545855,4535,4535,4535,4535,0
|
|
20240827,180400,7683545855,4535,4535,4535,4535,0
|
|
20240827,180300,7683545855,4535,4535,4535,4535,0
|
|
20240827,180200,7683545855,4535,4535,4535,4535,0
|
|
20240827,180100,7683545855,4535,4535,4535,4535,0
|
|
20240827,180000,7683545855,4535,4535,4535,4535,0
|
|
20240827,175900,7683545855,4535,4535,4535,4535,0
|
|
20240827,175800,7683545855,4535,4535,4535,4535,0
|
|
20240827,175700,7683545855,4535,4535,4535,4535,0
|
|
20240827,175600,7683545855,4535,4535,4535,4535,0
|
|
20240827,175500,7683545855,4535,4535,4535,4535,0
|
|
20240827,175400,7683545855,4535,4535,4535,4535,0
|
|
20240827,175300,7683545855,4535,4535,4535,4535,0
|
|
20240827,175200,7683545855,4535,4535,4535,4535,0
|
|
20240827,175100,7683545855,4535,4535,4535,4535,0
|
|
20240827,175000,7683545855,4535,4535,4535,4535,0
|
|
20240827,174900,7683545855,4535,4535,4535,4535,0
|
|
20240827,174800,7683545855,4535,4535,4535,4535,0
|
|
20240827,174700,7683545855,4535,4535,4535,4535,0
|
|
20240827,174600,7683545855,4535,4535,4535,4535,0
|
|
20240827,174500,7683545855,4535,4535,4535,4535,0
|
|
20240827,174400,7683545855,4535,4535,4535,4535,0
|
|
20240827,174300,7683545855,4535,4535,4535,4535,0
|
|
20240827,174200,7683545855,4535,4535,4535,4535,0
|
|
20240827,174100,7683545855,4535,4535,4535,4535,7861
|
|
20240827,174000,7683545855,4535,4535,4535,4535,0
|
|
20240827,173900,7683545855,4535,4535,4535,4535,0
|
|
20240827,173800,7683545855,4535,4535,4535,4535,0
|
|
20240827,173700,7683545855,4535,4535,4535,4535,0
|
|
20240827,173600,7683545855,4535,4535,4535,4535,0
|
|
20240827,173500,7683545855,4535,4535,4535,4535,0
|
|
20240827,173400,7683545855,4535,4535,4535,4535,0
|
|
20240827,173300,7683545855,4535,4535,4535,4535,0
|
|
20240827,173200,7683545855,4535,4535,4535,4535,0
|
|
20240827,173100,7683545855,4535,4535,4535,4535,0
|
|
20240827,173000,7683545855,4535,4535,4535,4535,0
|
|
20240827,172900,7683545855,4535,4535,4535,4535,0
|
|
20240827,172800,7683545855,4535,4535,4535,4535,0
|
|
20240827,172700,7683545855,4535,4535,4535,4535,0
|
|
20240827,172600,7683545855,4535,4535,4535,4535,0
|
|
20240827,172500,7683545855,4535,4535,4535,4535,0
|
|
20240827,172400,7683545855,4535,4535,4535,4535,0
|
|
20240827,172300,7683545855,4535,4535,4535,4535,0
|
|
20240827,172200,7683545855,4535,4535,4535,4535,0
|
|
20240827,172100,7683545855,4535,4535,4535,4535,0
|
|
20240827,172000,7683545855,4535,4535,4535,4535,0
|
|
20240827,171900,7683545855,4535,4535,4535,4535,0
|
|
20240827,171800,7683545855,4535,4535,4535,4535,0
|
|
20240827,171700,7683545855,4535,4535,4535,4535,0
|
|
20240827,171600,7683545855,4535,4535,4535,4535,0
|
|
20240827,171500,7683545855,4535,4535,4535,4535,0
|
|
20240827,171400,7683545855,4535,4535,4535,4535,0
|
|
20240827,171300,7683545855,4535,4535,4535,4535,0
|
|
20240827,171200,7683545855,4535,4535,4535,4535,0
|
|
20240827,171100,7683545855,4535,4535,4535,4535,7861
|
|
20240827,171000,7683545855,4535,4535,4535,4535,0
|
|
20240827,170900,7683545855,4535,4535,4535,4535,0
|
|
20240827,170800,7683545855,4535,4535,4535,4535,0
|
|
20240827,170700,7683545855,4535,4535,4535,4535,0
|
|
20240827,170600,7683545855,4535,4535,4535,4535,0
|
|
20240827,170500,7683545855,4535,4535,4535,4535,0
|
|
20240827,170400,7683545855,4535,4535,4535,4535,0
|
|
20240827,170300,7683545855,4535,4535,4535,4535,0
|
|
20240827,170200,7683545855,4535,4535,4535,4535,0
|
|
20240827,170100,7683545855,4535,4535,4535,4535,0
|
|
20240827,170000,7683545855,4535,4535,4535,4535,0
|
|
20240827,165900,7683545855,4535,4535,4535,4535,0
|
|
20240827,165800,7683545855,4535,4535,4535,4535,0
|
|
20240827,165700,7683545855,4535,4535,4535,4535,0
|
|
20240827,165600,7683545855,4535,4535,4535,4535,0
|
|
20240827,165500,7683545855,4535,4535,4535,4535,0
|
|
20240827,165400,7683545855,4535,4535,4535,4535,0
|
|
20240827,165300,7683545855,4535,4535,4535,4535,0
|
|
20240827,165200,7683545855,4535,4535,4535,4535,0
|
|
20240827,165100,7683545855,4535,4535,4535,4535,0
|
|
20240827,165000,7683545855,4535,4535,4535,4535,0
|
|
20240827,164900,7683545855,4535,4535,4535,4535,0
|
|
20240827,164800,7683545855,4535,4535,4535,4535,0
|
|
20240827,164700,7683545855,4535,4535,4535,4535,0
|
|
20240827,164600,7683545855,4535,4535,4535,4535,0
|
|
20240827,164500,7683545855,4535,4535,4535,4535,0
|
|
20240827,164400,7683545855,4535,4535,4535,4535,0
|
|
20240827,164300,7683545855,4535,4535,4535,4535,0
|
|
20240827,164200,7683545855,4535,4535,4535,4535,0
|
|
20240827,164100,7683545855,4535,4535,4535,4535,7861
|
|
20240827,164000,7683545855,4535,4535,4535,4535,0
|
|
20240827,163900,7683545855,4535,4535,4535,4535,0
|
|
20240827,163800,7683545855,4535,4535,4535,4535,0
|
|
20240827,163700,7683545855,4535,4535,4535,4535,0
|
|
20240827,163600,7683545855,4535,4535,4535,4535,0
|
|
20240827,163500,7683545855,4535,4535,4535,4535,0
|
|
20240827,163400,7683545855,4535,4535,4535,4535,0
|
|
20240827,163300,7683545855,4535,4535,4535,4535,0
|
|
20240827,163200,7683545855,4535,4535,4535,4535,0
|
|
20240827,163100,7683545855,4535,4535,4535,4535,0
|
|
20240827,163000,7683545855,4535,4535,4535,4535,0
|
|
20240827,162900,7683545855,4535,4535,4535,4535,0
|
|
20240827,162800,7683545855,4535,4535,4535,4535,0
|
|
20240827,162700,7683545855,4535,4535,4535,4535,0
|
|
20240827,162600,7683545855,4535,4535,4535,4535,0
|
|
20240827,162500,7683545855,4535,4535,4535,4535,0
|
|
20240827,162400,7683545855,4535,4535,4535,4535,0
|
|
20240827,162300,7683545855,4535,4535,4535,4535,0
|
|
20240827,162200,7683545855,4535,4535,4535,4535,0
|
|
20240827,162100,7683545855,4535,4535,4535,4535,0
|
|
20240827,162000,7683545855,4535,4535,4535,4535,0
|
|
20240827,161900,7683545855,4535,4535,4535,4535,0
|
|
20240827,161800,7683545855,4535,4535,4535,4535,0
|
|
20240827,161700,7683545855,4535,4535,4535,4535,0
|
|
20240827,161600,7683545855,4535,4535,4535,4535,0
|
|
20240827,161500,7683545855,4535,4535,4535,4535,0
|
|
20240827,161400,7683545855,4535,4535,4535,4535,0
|
|
20240827,161300,7683545855,4535,4535,4535,4535,0
|
|
20240827,161200,7683545855,4535,4535,4535,4535,0
|
|
20240827,161100,7683545855,4535,4535,4535,4535,7861
|
|
20240827,161000,7683545855,4535,4535,4535,4535,0
|
|
20240827,160900,7683545855,4535,4535,4535,4535,0
|
|
20240827,160800,7683545855,4535,4535,4535,4535,0
|
|
20240827,160700,7683545855,4535,4535,4535,4535,0
|
|
20240827,160600,7683545855,4535,4535,4535,4535,0
|
|
20240827,160500,7683545855,4535,4535,4535,4535,0
|
|
20240827,160400,7683545855,4535,4535,4535,4535,0
|
|
20240827,160300,7683545855,4535,4535,4535,4535,0
|
|
20240827,160200,7683545855,4535,4535,4535,4535,0
|
|
20240827,160100,7683545855,4535,4535,4535,4535,0
|
|
20240827,160000,7683545855,4535,4535,4535,4535,0
|
|
20240827,155900,7683545855,4535,4535,4535,4535,0
|
|
20240827,155800,7683545855,4535,4535,4535,4535,0
|
|
20240827,155700,7683545855,4535,4535,4535,4535,0
|
|
20240827,155600,7683545855,4535,4535,4535,4535,0
|
|
20240827,155500,7683545855,4535,4535,4535,4535,0
|
|
20240827,155400,7683545855,4535,4535,4535,4535,0
|
|
20240827,155300,7683545855,4535,4535,4535,4535,0
|
|
20240827,155200,7683545855,4535,4535,4535,4535,0
|
|
20240827,155100,7683545855,4535,4535,4535,4535,0
|
|
20240827,155000,7683545855,4535,4535,4535,4535,0
|
|
20240827,154900,7683545855,4535,4535,4535,4535,0
|
|
20240827,154800,7683545855,4535,4535,4535,4535,0
|
|
20240827,154700,7683545855,4535,4535,4535,4535,0
|
|
20240827,154600,7683545855,4535,4535,4535,4535,0
|
|
20240827,154500,7683545855,4535,4535,4535,4535,0
|
|
20240827,154400,7683545855,4535,4535,4535,4535,0
|
|
20240827,154300,7683545855,4535,4535,4535,4535,0
|
|
20240827,154200,7683545855,4535,4535,4535,4535,0
|
|
20240827,154100,7683545855,4535,4535,4535,4535,7861
|
|
20240827,154000,7683545855,4535,4535,4535,4535,0
|
|
20240827,153900,7683545855,4535,4535,4535,4535,0
|
|
20240827,153800,7683545855,4535,4535,4535,4535,0
|
|
20240827,153700,7683545855,4535,4535,4535,4535,0
|
|
20240827,153600,7683545855,4535,4535,4535,4535,0
|
|
20240827,153500,7683545855,4535,4535,4535,4535,0
|
|
20240827,153400,7683545855,4535,4535,4535,4535,0
|
|
20240827,153300,7683545855,4535,4535,4535,4535,0
|
|
20240827,153200,7683545855,4535,4535,4535,4535,0
|
|
20240827,153100,7683545855,4535,4535,4535,4535,0
|
|
20240827,153000,7683545855,4535,4535,4535,4535,7861
|
|
20240827,152900,7647896220,4555,4555,4555,4555,0
|
|
20240827,152800,7647896220,4555,4555,4555,4555,0
|
|
20240827,152700,7647896220,4555,4555,4555,4555,0
|
|
20240827,152600,7647896220,4555,4555,4555,4555,0
|
|
20240827,152500,7647896220,4555,4555,4555,4555,0
|
|
20240827,152400,7647896220,4555,4555,4555,4555,0
|
|
20240827,152300,7647896220,4555,4555,4555,4555,0
|
|
20240827,152200,7647896220,4555,4555,4555,4555,0
|
|
20240827,152100,7647896220,4555,4555,4555,4555,0
|
|
20240827,152000,7647896220,4555,4555,4555,4555,0
|
|
20240827,151900,7647896220,4555,4540,4560,4530,7611
|
|
20240827,151800,7613387040,4540,4540,4560,4540,1788
|
|
20240827,151700,7605262545,4535,4540,4540,4535,4244
|
|
20240827,151600,7586014925,4540,4540,4550,4535,1588
|
|
20240827,151500,7578805990,4545,4540,4545,4540,576
|
|
20240827,151400,7576190325,4540,4540,4540,4540,200
|
|
20240827,151300,7575282325,4535,4550,4550,4535,1364
|
|
20240827,151200,7569095905,4535,4540,4540,4535,1380
|
|
20240827,151100,7562837050,4540,4555,4555,4540,7845
|
|
20240827,151000,7527211010,4555,4565,4565,4555,1823
|
|
20240827,150900,7518901335,4565,4560,4565,4560,140
|
|
20240827,150800,7518262735,4560,4550,4560,4550,4483
|
|
20240827,150700,7497838325,4550,4550,4550,4540,1545
|
|
20240827,150600,7490821555,4545,4550,4550,4545,401
|
|
20240827,150500,7488999005,4545,4545,4545,4545,600
|
|
20240827,150400,7486272005,4540,4555,4560,4540,3793
|
|
20240827,150300,7469040500,4555,4560,4560,4555,65
|
|
20240827,150200,7468744105,4560,4560,4560,4560,6
|
|
20240827,150100,7468716745,4560,4555,4560,4555,64
|
|
20240827,150000,7468424955,4560,4560,4560,4560,629
|
|
20240827,145900,7465556715,4560,4570,4570,4560,243
|
|
20240827,145800,7464447660,4570,4575,4575,4570,579
|
|
20240827,145700,7461801580,4575,4560,4575,4560,2347
|
|
20240827,145600,7451081285,4560,4545,4560,4545,57
|
|
20240827,145500,7450822115,4545,4545,4545,4545,690
|
|
20240827,145400,7447686065,4545,4550,4550,4545,850
|
|
20240827,145300,7443820505,4550,4560,4560,4550,619
|
|
20240827,145200,7441001565,4560,4560,4565,4560,243
|
|
20240827,145100,7439893270,4565,4565,4565,4565,50
|
|
20240827,145000,7439665020,4565,4565,4565,4565,243
|
|
20240827,144900,7438555725,4565,4565,4565,4550,37
|
|
20240827,144800,7438386850,4565,4560,4565,4560,7928
|
|
20240827,144700,7402224705,4565,4565,4565,4565,1
|
|
20240827,144600,7402220140,4565,4560,4565,4560,359
|
|
20240827,144500,7400582945,4545,4565,4565,4545,461
|
|
20240827,144400,7398480455,4565,4545,4565,4545,1031
|
|
20240827,144300,7393777195,4560,4545,4565,4540,2395
|
|
20240827,144200,7382886775,4545,4545,4545,4545,370
|
|
20240827,144100,7381205125,4545,4555,4560,4545,2035
|
|
20240827,144000,7371933600,4555,4555,4555,4555,1
|
|
20240827,143900,7371929045,4555,4565,4565,4555,261
|
|
20240827,143800,7370738790,4565,4555,4565,4555,645
|
|
20240827,143700,7367798080,4555,4555,4555,4555,0
|
|
20240827,143600,7367798080,4555,4550,4555,4550,245
|
|
20240827,143500,7366682255,4540,4540,4540,4540,1152
|
|
20240827,143400,7361452175,4540,4540,4540,4540,8
|
|
20240827,143300,7361415855,4540,4540,4540,4540,351
|
|
20240827,143200,7359822315,4540,4550,4550,4540,405
|
|
20240827,143100,7357983005,4550,4555,4555,4550,6
|
|
20240827,143000,7357955680,4555,4540,4555,4540,248
|
|
20240827,142900,7356826130,4540,4545,4550,4540,1824
|
|
20240827,142800,7348536320,4545,4540,4550,4540,282
|
|
20240827,142700,7347254690,4550,4550,4550,4550,7
|
|
20240827,142600,7347222840,4540,4540,4540,4540,1
|
|
20240827,142500,7347218300,4540,4550,4550,4540,12
|
|
20240827,142400,7347163810,4555,4545,4555,4540,967
|
|
20240827,142300,7342773290,4555,4555,4555,4555,1
|
|
20240827,142200,7342768735,4550,4550,4555,4550,1003
|
|
20240827,142100,7338205080,4540,4550,4555,4540,2822
|
|
20240827,142000,7325378545,4555,4555,4555,4555,158
|
|
20240827,141900,7324658855,4560,4560,4560,4560,85
|
|
20240827,141800,7324271255,4560,4565,4570,4560,1259
|
|
20240827,141700,7318524370,4570,4565,4570,4565,13
|
|
20240827,141600,7318465015,4570,4575,4575,4565,272
|
|
20240827,141500,7317221890,4575,4575,4580,4575,78
|
|
20240827,141400,7316864865,4580,4575,4580,4575,202
|
|
20240827,141300,7315940705,4570,4575,4575,4570,299
|
|
20240827,141200,7314572800,4575,4570,4580,4565,475
|
|
20240827,141100,7312401590,4580,4580,4585,4570,1076
|
|
20240827,141000,7307472915,4585,4575,4585,4575,2501
|
|
20240827,140900,7296014580,4575,4565,4575,4565,933
|
|
20240827,140800,7291749035,4565,4565,4570,4565,1636
|
|
20240827,140700,7284280175,4565,4555,4565,4555,692
|
|
20240827,140600,7281126715,4555,4555,4555,4555,280
|
|
20240827,140500,7279851315,4555,4550,4555,4550,153
|
|
20240827,140400,7279154650,4550,4550,4555,4550,402
|
|
20240827,140300,7277324050,4550,4555,4555,4550,883
|
|
20240827,140200,7273303870,4555,4545,4555,4545,305
|
|
20240827,140100,7271915645,4550,4545,4550,4545,2407
|
|
20240827,140000,7260965330,4535,4545,4545,4535,63
|
|
20240827,135900,7260679495,4545,4545,4545,4545,0
|
|
20240827,135800,7260679495,4545,4545,4545,4545,500
|
|
20240827,135700,7258406995,4545,4540,4545,4540,220
|
|
20240827,135600,7257408155,4540,4540,4540,4540,41
|
|
20240827,135500,7257222015,4540,4540,4540,4540,35
|
|
20240827,135400,7257063115,4540,4540,4540,4530,316
|
|
20240827,135300,7255631475,4530,4540,4540,4530,10
|
|
20240827,135200,7255586085,4540,4535,4545,4525,270
|
|
20240827,135100,7254363805,4525,4545,4545,4525,3573
|
|
20240827,135000,7238191915,4545,4540,4545,4540,123
|
|
20240827,134900,7237633320,4540,4540,4540,4540,1
|
|
20240827,134800,7237628780,4530,4530,4530,4530,357
|
|
20240827,134700,7236011570,4530,4540,4540,4530,195
|
|
20240827,134600,7235127110,4545,4550,4550,4545,435
|
|
20240827,134500,7233149885,4550,4550,4550,4550,489
|
|
20240827,134400,7230924935,4550,4550,4550,4545,189
|
|
20240827,134300,7230065165,4550,4550,4550,4550,149
|
|
20240827,134200,7229387215,4550,4550,4550,4550,256
|
|
20240827,134100,7228222415,4550,4545,4550,4545,452
|
|
20240827,134000,7226168060,4540,4540,4540,4540,256
|
|
20240827,133900,7225005820,4530,4530,4530,4530,88
|
|
20240827,133800,7224607180,4530,4525,4530,4525,1133
|
|
20240827,133700,7219479605,4525,4530,4530,4525,722
|
|
20240827,133600,7216211840,4530,4530,4530,4525,1361
|
|
20240827,133500,7210052895,4530,4530,4530,4530,107
|
|
20240827,133400,7209568185,4540,4530,4540,4530,350
|
|
20240827,133300,7207982575,4530,4535,4535,4530,403
|
|
20240827,133200,7206156925,4535,4535,4535,4535,14
|
|
20240827,133100,7206093435,4545,4545,4545,4545,0
|
|
20240827,133000,7206093435,4545,4545,4545,4545,2
|
|
20240827,132900,7206084345,4530,4530,4545,4530,311
|
|
20240827,132800,7204675455,4540,4540,4540,4530,1623
|
|
20240827,132700,7197323075,4545,4545,4545,4545,1
|
|
20240827,132600,7197318530,4545,4535,4545,4535,273
|
|
20240827,132500,7196079425,4535,4535,4535,4535,500
|
|
20240827,132400,7193811925,4535,4535,4535,4535,926
|
|
20240827,132300,7189612515,4535,4535,4535,4535,1687
|
|
20240827,132200,7181961970,4535,4535,4535,4535,0
|
|
20240827,132100,7181961970,4535,4535,4535,4535,752
|
|
20240827,132000,7178551650,4535,4535,4535,4535,202
|
|
20240827,131900,7177635580,4535,4540,4540,4535,1006
|
|
20240827,131800,7173072200,4535,4535,4535,4535,0
|
|
20240827,131700,7173072200,4535,4535,4535,4535,200
|
|
20240827,131600,7172165200,4540,4540,4540,4540,310
|
|
20240827,131500,7170757800,4535,4535,4535,4535,15
|
|
20240827,131400,7170689775,4535,4535,4535,4535,202
|
|
20240827,131300,7169773705,4540,4540,4540,4540,501
|
|
20240827,131200,7167499165,4540,4540,4540,4540,50
|
|
20240827,131100,7167272165,4550,4545,4550,4545,2
|
|
20240827,131000,7167263070,4535,4550,4550,4535,206
|
|
20240827,130900,7166328770,4550,4535,4550,4535,116
|
|
20240827,130800,7165802135,4535,4545,4545,4535,36
|
|
20240827,130700,7165638525,4535,4550,4550,4535,372
|
|
20240827,130600,7163947540,4550,4545,4550,4545,350
|
|
20240827,130500,7162355290,4550,4545,4550,4545,2
|
|
20240827,130400,7162346195,4550,4550,4550,4550,1201
|
|
20240827,130300,7156881645,4545,4535,4545,4535,1272
|
|
20240827,130200,7151102245,4535,4540,4540,4535,118
|
|
20240827,130100,7150567000,4540,4540,4540,4540,227
|
|
20240827,130000,7149536420,4535,4535,4545,4535,493
|
|
20240827,125900,7147300655,4535,4540,4545,4535,109
|
|
20240827,125800,7146805525,4540,4535,4540,4535,327
|
|
20240827,125700,7145322455,4540,4540,4540,4540,41
|
|
20240827,125600,7145136315,4545,4545,4545,4545,202
|
|
20240827,125500,7144218225,4535,4535,4535,4535,19
|
|
20240827,125400,7144132060,4530,4535,4535,4530,500
|
|
20240827,125300,7141866260,4545,4545,4545,4535,54
|
|
20240827,125200,7141621330,4535,4540,4540,4535,70
|
|
20240827,125100,7141303875,4530,4545,4550,4530,320
|
|
20240827,125000,7139853395,4550,4550,4550,4550,0
|
|
20240827,124900,7139853395,4550,4530,4550,4530,1121
|
|
20240827,124800,7134770865,4550,4540,4550,4540,1425
|
|
20240827,124700,7128291490,4530,4535,4535,4530,1199
|
|
20240827,124600,7122858755,4540,4540,4540,4540,13
|
|
20240827,124500,7122799735,4545,4545,4545,4540,215
|
|
20240827,124400,7121822600,4540,4535,4540,4535,231
|
|
20240827,124300,7120773865,4540,4540,4540,4540,0
|
|
20240827,124200,7120773865,4540,4535,4540,4535,151
|
|
20240827,124100,7120088905,4540,4540,4540,4540,1
|
|
20240827,124000,7120084365,4540,4540,4540,4540,64
|
|
20240827,123900,7119793805,4540,4540,4540,4540,2
|
|
20240827,123800,7119784725,4525,4525,4525,4525,50
|
|
20240827,123700,7119558475,4525,4530,4530,4525,21
|
|
20240827,123600,7119463445,4545,4545,4545,4545,0
|
|
20240827,123500,7119463445,4545,4540,4545,4540,66
|
|
20240827,123400,7119163695,4545,4545,4545,4545,0
|
|
20240827,123300,7119163695,4545,4530,4545,4525,1131
|
|
20240827,123200,7114045890,4530,4525,4530,4525,724
|
|
20240827,123100,7110766180,4530,4525,4530,4525,1191
|
|
20240827,123000,7105376015,4530,4530,4530,4525,698
|
|
20240827,122900,7102216605,4535,4535,4535,4535,30
|
|
20240827,122800,7102080555,4530,4530,4530,4530,254
|
|
20240827,122700,7100929935,4530,4535,4535,4530,307
|
|
20240827,122600,7099537890,4535,4550,4550,4535,638
|
|
20240827,122500,7096643200,4535,4550,4550,4535,400
|
|
20240827,122400,7094827070,4555,4540,4555,4540,3084
|
|
20240827,122300,7080799065,4540,4535,4540,4535,152
|
|
20240827,122200,7080109235,4535,4540,4540,4535,141
|
|
20240827,122100,7079469695,4535,4535,4535,4530,1829
|
|
20240827,122000,7071181270,4530,4530,4530,4530,833
|
|
20240827,121900,7067407780,4530,4530,4530,4530,1
|
|
20240827,121800,7067403250,4525,4525,4530,4525,656
|
|
20240827,121700,7064434600,4530,4530,4530,4525,54
|
|
20240827,121600,7064190235,4525,4520,4525,4520,263
|
|
20240827,121500,7063000665,4525,4525,4525,4525,1
|
|
20240827,121400,7062996140,4525,4525,4525,4525,2
|
|
20240827,121300,7062987090,4525,4525,4525,4520,74
|
|
20240827,121200,7062652355,4525,4520,4525,4515,372
|
|
20240827,121100,7060970000,4520,4525,4525,4520,8622
|
|
20240827,121000,7021991125,4530,4530,4530,4525,440
|
|
20240827,120900,7019997975,4530,4535,4535,4530,1223
|
|
20240827,120800,7014457780,4530,4540,4540,4530,295
|
|
20240827,120700,7013120165,4540,4530,4540,4530,681
|
|
20240827,120600,7010034255,4530,4530,4530,4530,177
|
|
20240827,120500,7009232445,4530,4525,4530,4525,78
|
|
20240827,120400,7008879380,4525,4525,4525,4525,89
|
|
20240827,120300,7008476655,4530,4525,4530,4520,902
|
|
20240827,120200,7004397595,4525,4525,4530,4520,1341
|
|
20240827,120100,6998335920,4520,4525,4525,4520,179
|
|
20240827,120000,6997526820,4520,4525,4525,4520,2171
|
|
20240827,115900,6987713310,4530,4530,4530,4525,1552
|
|
20240827,115800,6980690465,4525,4525,4525,4520,4230
|
|
20240827,115700,6961569000,4525,4530,4530,4525,5270
|
|
20240827,115600,6937720040,4525,4530,4530,4525,4332
|
|
20240827,115500,6918112320,4530,4535,4535,4530,347
|
|
20240827,115400,6916540175,4540,4530,4540,4530,91
|
|
20240827,115300,6916127750,4530,4530,4530,4530,145
|
|
20240827,115200,6915470900,4535,4535,4535,4535,2
|
|
20240827,115100,6915461830,4530,4535,4535,4530,557
|
|
20240827,115000,6912938255,4535,4535,4535,4535,0
|
|
20240827,114900,6912938255,4535,4535,4535,4535,941
|
|
20240827,114800,6908670820,4540,4545,4545,4540,240
|
|
20240827,114700,6907580215,4545,4545,4545,4540,238
|
|
20240827,114600,6906499565,4545,4540,4545,4540,254
|
|
20240827,114500,6905345255,4535,4530,4535,4530,1406
|
|
20240827,114400,6898975080,4530,4540,4540,4530,3941
|
|
20240827,114300,6881118170,4540,4540,4540,4540,1177
|
|
20240827,114200,6875774590,4540,4535,4540,4535,177
|
|
20240827,114100,6874971755,4535,4530,4540,4530,667
|
|
20240827,114000,6871950230,4530,4530,4530,4530,371
|
|
20240827,113900,6870269600,4530,4530,4535,4530,1185
|
|
20240827,113800,6864899045,4535,4535,4545,4535,1365
|
|
20240827,113700,6858708760,4535,4535,4535,4535,917
|
|
20240827,113600,6854550165,4535,4545,4545,4535,204
|
|
20240827,113500,6853624835,4545,4535,4545,4530,4770
|
|
20240827,113400,6832010415,4535,4545,4550,4535,714
|
|
20240827,113300,6828771715,4550,4535,4550,4535,639
|
|
20240827,113200,6825873435,4540,4545,4545,4540,159
|
|
20240827,113100,6825151350,4550,4545,4550,4540,71
|
|
20240827,113000,6824828980,4540,4540,4540,4540,186
|
|
20240827,112900,6823984540,4540,4540,4540,4540,2552
|
|
20240827,112800,6812398460,4545,4550,4550,4540,2231
|
|
20240827,112700,6802259195,4550,4545,4550,4545,456
|
|
20240827,112600,6800186665,4545,4535,4545,4535,684
|
|
20240827,112500,6797084065,4545,4530,4545,4530,571
|
|
20240827,112400,6794497420,4540,4530,4550,4525,5502
|
|
20240827,112300,6769589685,4530,4550,4550,4530,1377
|
|
20240827,112200,6763346575,4555,4530,4555,4530,1875
|
|
20240827,112100,6754852555,4530,4555,4555,4530,4503
|
|
20240827,112000,6734420910,4560,4555,4560,4550,207
|
|
20240827,111900,6733477460,4560,4550,4560,4540,1287
|
|
20240827,111800,6727631715,4550,4560,4560,4535,1528
|
|
20240827,111700,6720678295,4535,4565,4570,4535,3052
|
|
20240827,111600,6706812840,4570,4540,4570,4520,22092
|
|
20240827,111500,6606790025,4555,4550,4555,4535,9152
|
|
20240827,111400,6565184145,4555,4565,4580,4555,5187
|
|
20240827,111300,6541545045,4565,4580,4580,4560,1110
|
|
20240827,111200,6536482030,4585,4575,4585,4555,2293
|
|
20240827,111100,6525995010,4555,4555,4580,4545,3256
|
|
20240827,111000,6511175470,4555,4580,4580,4535,14046
|
|
20240827,110900,6447318035,4580,4575,4585,4555,8850
|
|
20240827,110800,6406925290,4575,4575,4585,4575,7339
|
|
20240827,110700,6373335270,4580,4585,4585,4580,10341
|
|
20240827,110600,6325955840,4585,4595,4600,4585,6799
|
|
20240827,110500,6294747430,4595,4605,4605,4590,1279
|
|
20240827,110400,6288871695,4605,4615,4630,4585,16816
|
|
20240827,110300,6211466080,4615,4600,4620,4600,5731
|
|
20240827,110200,6185048640,4600,4620,4630,4595,18499
|
|
20240827,110100,6099841805,4620,4630,4635,4615,9210
|
|
20240827,110000,6057260995,4630,4665,4665,4625,17294
|
|
20240827,105900,5976988495,4665,4640,4670,4635,6543
|
|
20240827,105800,5946565430,4655,4665,4665,4630,26728
|
|
20240827,105700,5822336755,4665,4670,4690,4655,15401
|
|
20240827,105600,5750380110,4655,4715,4715,4655,49133
|
|
20240827,105500,5520063755,4715,4745,4770,4715,27782
|
|
20240827,105400,5388410160,4740,4755,4765,4720,25382
|
|
20240827,105300,5268252385,4755,4785,4805,4745,37624
|
|
20240827,105200,5088530940,4790,4735,4810,4730,49685
|
|
20240827,105100,4850825185,4735,4770,4805,4725,92524
|
|
20240827,105000,4409406345,4775,4830,4835,4760,91556
|
|
20240827,104900,3970224940,4820,4680,4835,4680,175016
|
|
20240827,104800,3135438725,4695,4675,4730,4660,81006
|
|
20240827,104700,2755183560,4675,4705,4720,4640,81024
|
|
20240827,104600,2376863300,4705,4700,4740,4655,147507
|
|
20240827,104500,1682633845,4700,4575,4720,4575,75627
|
|
20240827,104400,1329403390,4575,4575,4575,4570,39
|
|
20240827,104300,1329225015,4585,4590,4590,4585,31
|
|
20240827,104200,1329082775,4590,4595,4595,4570,564
|
|
20240827,104100,1326504720,4565,4575,4595,4565,469
|
|
20240827,104000,1324361255,4580,4575,4580,4575,673
|
|
20240827,103900,1321281925,4575,4575,4590,4575,3144
|
|
20240827,103800,1306867480,4590,4575,4590,4575,181
|
|
20240827,103700,1306039390,4590,4590,4590,4590,0
|
|
20240827,103600,1306039390,4590,4590,4590,4590,2
|
|
20240827,103500,1306030210,4575,4585,4590,4575,113
|
|
20240827,103400,1305513120,4590,4590,4600,4570,1614
|
|
20240827,103300,1298097435,4595,4570,4595,4560,3553
|
|
20240827,103200,1281838360,4580,4580,4580,4580,375
|
|
20240827,103100,1280120860,4580,4580,4580,4550,6135
|
|
20240827,103000,1252107505,4580,4580,4580,4580,482
|
|
20240827,102900,1249899945,4570,4580,4580,4570,120
|
|
20240827,102800,1249351535,4580,4580,4580,4580,11
|
|
20240827,102700,1249301155,4570,4580,4580,4570,411
|
|
20240827,102600,1247422645,4570,4575,4580,4570,1605
|
|
20240827,102500,1240085785,4580,4585,4585,4580,23
|
|
20240827,102400,1239980340,4585,4575,4590,4575,435
|
|
20240827,102300,1237990180,4590,4585,4590,4585,212
|
|
20240827,102200,1237017140,4590,4585,4590,4585,3
|
|
20240827,102100,1237003375,4590,4585,4590,4575,1990
|
|
20240827,102000,1227885855,4590,4580,4595,4575,1668
|
|
20240827,101900,1220243595,4580,4580,4580,4570,78
|
|
20240827,101800,1219887085,4580,4575,4580,4570,405
|
|
20240827,101700,1218034750,4575,4575,4580,4575,163
|
|
20240827,101600,1217288925,4575,4575,4575,4575,1749
|
|
20240827,101500,1209287250,4575,4575,4580,4575,1539
|
|
20240827,101400,1202246265,4575,4575,4575,4575,1115
|
|
20240827,101300,1197145140,4580,4585,4585,4580,25
|
|
20240827,101200,1197030520,4585,4590,4590,4585,1463
|
|
20240827,101100,1190320100,4585,4570,4585,4570,1508
|
|
20240827,101000,1183420920,4585,4575,4590,4570,113
|
|
20240827,100900,1182902885,4590,4590,4590,4570,395
|
|
20240827,100800,1181095080,4590,4570,4590,4570,2319
|
|
20240827,100700,1170470680,4575,4530,4575,4530,1161
|
|
20240827,100600,1165188660,4550,4545,4550,4530,172
|
|
20240827,100500,1164407915,4550,4535,4550,4535,1109
|
|
20240827,100400,1159378570,4535,4540,4540,4535,229
|
|
20240827,100300,1158340045,4540,4555,4560,4540,1105
|
|
20240827,100200,1153320125,4555,4550,4560,4550,1211
|
|
20240827,100100,1147808760,4555,4575,4575,4555,1039
|
|
20240827,100000,1143073335,4560,4565,4575,4560,1050
|
|
20240827,095900,1138281665,4565,4580,4580,4565,3349
|
|
20240827,095800,1122954265,4580,4570,4580,4570,1888
|
|
20240827,095700,1114321330,4550,4565,4570,4550,3121
|
|
20240827,095600,1100077060,4565,4560,4570,4545,3467
|
|
20240827,095500,1084262210,4560,4545,4565,4545,129
|
|
20240827,095400,1083675830,4555,4565,4565,4555,7
|
|
20240827,095300,1083643890,4570,4560,4570,4540,3301
|
|
20240827,095200,1068595910,4560,4540,4570,4540,2046
|
|
20240827,095100,1059290575,4540,4540,4540,4535,480
|
|
20240827,095000,1057112640,4540,4535,4540,4535,817
|
|
20240827,094900,1053407350,4530,4530,4535,4525,274
|
|
20240827,094800,1052165995,4520,4530,4535,4520,1013
|
|
20240827,094700,1047582760,4535,4535,4535,4525,164
|
|
20240827,094600,1046840630,4525,4535,4535,4520,1261
|
|
20240827,094500,1041132125,4535,4550,4550,4535,204
|
|
20240827,094400,1040206455,4540,4540,4540,4530,1225
|
|
20240827,094300,1034645955,4540,4535,4540,4520,451
|
|
20240827,094200,1032603460,4540,4540,4545,4540,383
|
|
20240827,094100,1030863640,4545,4545,4550,4540,788
|
|
20240827,094000,1027282655,4545,4540,4550,4540,1798
|
|
20240827,093900,1019111905,4540,4525,4540,4515,2245
|
|
20240827,093800,1008951210,4525,4515,4525,4515,1529
|
|
20240827,093700,1002041015,4515,4505,4515,4505,1002
|
|
20240827,093600,997518505,4515,4505,4515,4480,5313
|
|
20240827,093500,973574720,4505,4500,4505,4480,1504
|
|
20240827,093400,966824375,4485,4485,4505,4485,457
|
|
20240827,093300,964774635,4505,4495,4505,4485,4318
|
|
20240827,093200,945368205,4500,4490,4500,4490,854
|
|
20240827,093100,941530545,4485,4475,4485,4475,1744
|
|
20240827,093000,933718620,4475,4475,4475,4470,1328
|
|
20240827,092900,927780000,4480,4465,4485,4465,820
|
|
20240827,092800,924117665,4465,4470,4480,4465,2795
|
|
20240827,092700,911629765,4465,4515,4515,4465,22695
|
|
20240827,092600,810141800,4500,4520,4520,4500,3203
|
|
20240827,092500,795721015,4520,4500,4530,4500,773
|
|
20240827,092400,792235205,4500,4500,4500,4500,234
|
|
20240827,092300,791182205,4500,4520,4540,4500,1393
|
|
20240827,092200,784903865,4545,4545,4545,4520,1791
|
|
20240827,092100,776794465,4530,4545,4550,4530,2456
|
|
20240827,092000,765656580,4555,4530,4555,4530,938
|
|
20240827,091900,761395110,4525,4520,4525,4520,472
|
|
20240827,091800,759260400,4520,4510,4525,4510,2110
|
|
20240827,091700,749732635,4510,4500,4515,4500,825
|
|
20240827,091600,746014835,4505,4490,4510,4490,5880
|
|
20240827,091500,719613465,4490,4525,4525,4470,8808
|
|
20240827,091400,680109575,4515,4515,4525,4465,4352
|
|
20240827,091300,660552030,4520,4545,4545,4520,9093
|
|
20240827,091200,619353050,4545,4550,4560,4540,5380
|
|
20240827,091100,594877955,4555,4590,4595,4555,12248
|
|
20240827,091000,538944960,4595,4580,4595,4580,410
|
|
20240827,090900,537066995,4580,4580,4580,4575,3632
|
|
20240827,090800,520434755,4580,4605,4605,4580,1093
|
|
20240827,090700,515421355,4605,4580,4610,4570,4671
|
|
20240827,090600,494032185,4580,4565,4580,4565,1664
|
|
20240827,090500,486426495,4570,4585,4585,4560,4077
|
|
20240827,090400,467775685,4585,4615,4620,4580,15709
|
|
20240827,090300,395622195,4615,4610,4625,4605,2064
|
|
20240827,090200,386092265,4605,4635,4635,4600,23741
|
|
20240827,090100,276561870,4635,4645,4645,4610,7634
|
|
20240827,090000,241227625,4645,4660,4660,4590,51938
|