614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,191100,411778010,2855,2855,2855,2855,1084
|
|
20240827,191000,411778010,2855,2855,2855,2855,0
|
|
20240827,190900,411778010,2855,2855,2855,2855,0
|
|
20240827,190800,411778010,2855,2855,2855,2855,0
|
|
20240827,190700,411778010,2855,2855,2855,2855,0
|
|
20240827,190600,411778010,2855,2855,2855,2855,0
|
|
20240827,190500,411778010,2855,2855,2855,2855,0
|
|
20240827,190400,411778010,2855,2855,2855,2855,0
|
|
20240827,190300,411778010,2855,2855,2855,2855,0
|
|
20240827,190200,411778010,2855,2855,2855,2855,0
|
|
20240827,190100,411778010,2855,2855,2855,2855,0
|
|
20240827,190000,411778010,2855,2855,2855,2855,0
|
|
20240827,185900,411778010,2855,2855,2855,2855,0
|
|
20240827,185800,411778010,2855,2855,2855,2855,0
|
|
20240827,185700,411778010,2855,2855,2855,2855,0
|
|
20240827,185600,411778010,2855,2855,2855,2855,0
|
|
20240827,185500,411778010,2855,2855,2855,2855,0
|
|
20240827,185400,411778010,2855,2855,2855,2855,0
|
|
20240827,185300,411778010,2855,2855,2855,2855,0
|
|
20240827,185200,411778010,2855,2855,2855,2855,0
|
|
20240827,185100,411778010,2855,2855,2855,2855,0
|
|
20240827,185000,411778010,2855,2855,2855,2855,0
|
|
20240827,184900,411778010,2855,2855,2855,2855,0
|
|
20240827,184800,411778010,2855,2855,2855,2855,0
|
|
20240827,184700,411778010,2855,2855,2855,2855,0
|
|
20240827,184600,411778010,2855,2855,2855,2855,0
|
|
20240827,184500,411778010,2855,2855,2855,2855,0
|
|
20240827,184400,411778010,2855,2855,2855,2855,0
|
|
20240827,184300,411778010,2855,2855,2855,2855,0
|
|
20240827,184200,411778010,2855,2855,2855,2855,0
|
|
20240827,184100,411778010,2855,2855,2855,2855,1084
|
|
20240827,184000,411778010,2855,2855,2855,2855,0
|
|
20240827,183900,411778010,2855,2855,2855,2855,0
|
|
20240827,183800,411778010,2855,2855,2855,2855,0
|
|
20240827,183700,411778010,2855,2855,2855,2855,0
|
|
20240827,183600,411778010,2855,2855,2855,2855,0
|
|
20240827,183500,411778010,2855,2855,2855,2855,0
|
|
20240827,183400,411778010,2855,2855,2855,2855,0
|
|
20240827,183300,411778010,2855,2855,2855,2855,0
|
|
20240827,183200,411778010,2855,2855,2855,2855,0
|
|
20240827,183100,411778010,2855,2855,2855,2855,0
|
|
20240827,183000,411778010,2855,2855,2855,2855,0
|
|
20240827,182900,411778010,2855,2855,2855,2855,0
|
|
20240827,182800,411778010,2855,2855,2855,2855,0
|
|
20240827,182700,411778010,2855,2855,2855,2855,0
|
|
20240827,182600,411778010,2855,2855,2855,2855,0
|
|
20240827,182500,411778010,2855,2855,2855,2855,0
|
|
20240827,182400,411778010,2855,2855,2855,2855,0
|
|
20240827,182300,411778010,2855,2855,2855,2855,0
|
|
20240827,182200,411778010,2855,2855,2855,2855,0
|
|
20240827,182100,411778010,2855,2855,2855,2855,0
|
|
20240827,182000,411778010,2855,2855,2855,2855,0
|
|
20240827,181900,411778010,2855,2855,2855,2855,0
|
|
20240827,181800,411778010,2855,2855,2855,2855,0
|
|
20240827,181700,411778010,2855,2855,2855,2855,0
|
|
20240827,181600,411778010,2855,2855,2855,2855,0
|
|
20240827,181500,411778010,2855,2855,2855,2855,0
|
|
20240827,181400,411778010,2855,2855,2855,2855,0
|
|
20240827,181300,411778010,2855,2855,2855,2855,0
|
|
20240827,181200,411778010,2855,2855,2855,2855,0
|
|
20240827,181100,411778010,2855,2855,2855,2855,1084
|
|
20240827,181000,411778010,2855,2855,2855,2855,0
|
|
20240827,180900,411778010,2855,2855,2855,2855,0
|
|
20240827,180800,411778010,2855,2855,2855,2855,0
|
|
20240827,180700,411778010,2855,2855,2855,2855,0
|
|
20240827,180600,411778010,2855,2855,2855,2855,0
|
|
20240827,180500,411778010,2855,2855,2855,2855,0
|
|
20240827,180400,411778010,2855,2855,2855,2855,0
|
|
20240827,180300,411778010,2855,2855,2855,2855,0
|
|
20240827,180200,411778010,2855,2855,2855,2855,0
|
|
20240827,180100,411778010,2855,2855,2855,2855,0
|
|
20240827,180000,411778010,2855,2855,2855,2855,0
|
|
20240827,175900,411778010,2855,2855,2855,2855,0
|
|
20240827,175800,411778010,2855,2855,2855,2855,0
|
|
20240827,175700,411778010,2855,2855,2855,2855,0
|
|
20240827,175600,411778010,2855,2855,2855,2855,0
|
|
20240827,175500,411778010,2855,2855,2855,2855,0
|
|
20240827,175400,411778010,2855,2855,2855,2855,0
|
|
20240827,175300,411778010,2855,2855,2855,2855,0
|
|
20240827,175200,411778010,2855,2855,2855,2855,0
|
|
20240827,175100,411778010,2855,2855,2855,2855,0
|
|
20240827,175000,411778010,2855,2855,2855,2855,0
|
|
20240827,174900,411778010,2855,2855,2855,2855,0
|
|
20240827,174800,411778010,2855,2855,2855,2855,0
|
|
20240827,174700,411778010,2855,2855,2855,2855,0
|
|
20240827,174600,411778010,2855,2855,2855,2855,0
|
|
20240827,174500,411778010,2855,2855,2855,2855,0
|
|
20240827,174400,411778010,2855,2855,2855,2855,0
|
|
20240827,174300,411778010,2855,2855,2855,2855,0
|
|
20240827,174200,411778010,2855,2855,2855,2855,0
|
|
20240827,174100,411778010,2855,2855,2855,2855,1084
|
|
20240827,174000,411778010,2855,2855,2855,2855,0
|
|
20240827,173900,411778010,2855,2855,2855,2855,0
|
|
20240827,173800,411778010,2855,2855,2855,2855,0
|
|
20240827,173700,411778010,2855,2855,2855,2855,0
|
|
20240827,173600,411778010,2855,2855,2855,2855,0
|
|
20240827,173500,411778010,2855,2855,2855,2855,0
|
|
20240827,173400,411778010,2855,2855,2855,2855,0
|
|
20240827,173300,411778010,2855,2855,2855,2855,0
|
|
20240827,173200,411778010,2855,2855,2855,2855,0
|
|
20240827,173100,411778010,2855,2855,2855,2855,0
|
|
20240827,173000,411778010,2855,2855,2855,2855,0
|
|
20240827,172900,411778010,2855,2855,2855,2855,0
|
|
20240827,172800,411778010,2855,2855,2855,2855,0
|
|
20240827,172700,411778010,2855,2855,2855,2855,0
|
|
20240827,172600,411778010,2855,2855,2855,2855,0
|
|
20240827,172500,411778010,2855,2855,2855,2855,0
|
|
20240827,172400,411778010,2855,2855,2855,2855,0
|
|
20240827,172300,411778010,2855,2855,2855,2855,0
|
|
20240827,172200,411778010,2855,2855,2855,2855,0
|
|
20240827,172100,411778010,2855,2855,2855,2855,0
|
|
20240827,172000,411778010,2855,2855,2855,2855,0
|
|
20240827,171900,411778010,2855,2855,2855,2855,0
|
|
20240827,171800,411778010,2855,2855,2855,2855,0
|
|
20240827,171700,411778010,2855,2855,2855,2855,0
|
|
20240827,171600,411778010,2855,2855,2855,2855,0
|
|
20240827,171500,411778010,2855,2855,2855,2855,0
|
|
20240827,171400,411778010,2855,2855,2855,2855,0
|
|
20240827,171300,411778010,2855,2855,2855,2855,0
|
|
20240827,171200,411778010,2855,2855,2855,2855,0
|
|
20240827,171100,411778010,2855,2855,2855,2855,1084
|
|
20240827,171000,411778010,2855,2855,2855,2855,0
|
|
20240827,170900,411778010,2855,2855,2855,2855,0
|
|
20240827,170800,411778010,2855,2855,2855,2855,0
|
|
20240827,170700,411778010,2855,2855,2855,2855,0
|
|
20240827,170600,411778010,2855,2855,2855,2855,0
|
|
20240827,170500,411778010,2855,2855,2855,2855,0
|
|
20240827,170400,411778010,2855,2855,2855,2855,0
|
|
20240827,170300,411778010,2855,2855,2855,2855,0
|
|
20240827,170200,411778010,2855,2855,2855,2855,0
|
|
20240827,170100,411778010,2855,2855,2855,2855,0
|
|
20240827,170000,411778010,2855,2855,2855,2855,0
|
|
20240827,165900,411778010,2855,2855,2855,2855,0
|
|
20240827,165800,411778010,2855,2855,2855,2855,0
|
|
20240827,165700,411778010,2855,2855,2855,2855,0
|
|
20240827,165600,411778010,2855,2855,2855,2855,0
|
|
20240827,165500,411778010,2855,2855,2855,2855,0
|
|
20240827,165400,411778010,2855,2855,2855,2855,0
|
|
20240827,165300,411778010,2855,2855,2855,2855,0
|
|
20240827,165200,411778010,2855,2855,2855,2855,0
|
|
20240827,165100,411778010,2855,2855,2855,2855,0
|
|
20240827,165000,411778010,2855,2855,2855,2855,0
|
|
20240827,164900,411778010,2855,2855,2855,2855,0
|
|
20240827,164800,411778010,2855,2855,2855,2855,0
|
|
20240827,164700,411778010,2855,2855,2855,2855,0
|
|
20240827,164600,411778010,2855,2855,2855,2855,0
|
|
20240827,164500,411778010,2855,2855,2855,2855,0
|
|
20240827,164400,411778010,2855,2855,2855,2855,0
|
|
20240827,164300,411778010,2855,2855,2855,2855,0
|
|
20240827,164200,411778010,2855,2855,2855,2855,0
|
|
20240827,164100,411778010,2855,2855,2855,2855,1084
|
|
20240827,164000,411778010,2855,2855,2855,2855,0
|
|
20240827,163900,411778010,2855,2855,2855,2855,0
|
|
20240827,163800,411778010,2855,2855,2855,2855,0
|
|
20240827,163700,411778010,2855,2855,2855,2855,0
|
|
20240827,163600,411778010,2855,2855,2855,2855,0
|
|
20240827,163500,411778010,2855,2855,2855,2855,0
|
|
20240827,163400,411778010,2855,2855,2855,2855,0
|
|
20240827,163300,411778010,2855,2855,2855,2855,0
|
|
20240827,163200,411778010,2855,2855,2855,2855,0
|
|
20240827,163100,411778010,2855,2855,2855,2855,0
|
|
20240827,163000,411778010,2855,2855,2855,2855,0
|
|
20240827,162900,411778010,2855,2855,2855,2855,0
|
|
20240827,162800,411778010,2855,2855,2855,2855,0
|
|
20240827,162700,411778010,2855,2855,2855,2855,0
|
|
20240827,162600,411778010,2855,2855,2855,2855,0
|
|
20240827,162500,411778010,2855,2855,2855,2855,0
|
|
20240827,162400,411778010,2855,2855,2855,2855,0
|
|
20240827,162300,411778010,2855,2855,2855,2855,0
|
|
20240827,162200,411778010,2855,2855,2855,2855,0
|
|
20240827,162100,411778010,2855,2855,2855,2855,0
|
|
20240827,162000,411778010,2855,2855,2855,2855,0
|
|
20240827,161900,411778010,2855,2855,2855,2855,0
|
|
20240827,161800,411778010,2855,2855,2855,2855,0
|
|
20240827,161700,411778010,2855,2855,2855,2855,0
|
|
20240827,161600,411778010,2855,2855,2855,2855,0
|
|
20240827,161500,411778010,2855,2855,2855,2855,0
|
|
20240827,161400,411778010,2855,2855,2855,2855,0
|
|
20240827,161300,411778010,2855,2855,2855,2855,0
|
|
20240827,161200,411778010,2855,2855,2855,2855,0
|
|
20240827,161100,411778010,2855,2855,2855,2855,1084
|
|
20240827,161000,411778010,2855,2855,2855,2855,0
|
|
20240827,160900,411778010,2855,2855,2855,2855,0
|
|
20240827,160800,411778010,2855,2855,2855,2855,0
|
|
20240827,160700,411778010,2855,2855,2855,2855,0
|
|
20240827,160600,411778010,2855,2855,2855,2855,0
|
|
20240827,160500,411778010,2855,2855,2855,2855,0
|
|
20240827,160400,411778010,2855,2855,2855,2855,0
|
|
20240827,160300,411778010,2855,2855,2855,2855,0
|
|
20240827,160200,411778010,2855,2855,2855,2855,0
|
|
20240827,160100,411778010,2855,2855,2855,2855,0
|
|
20240827,160000,411778010,2855,2855,2855,2855,0
|
|
20240827,155900,411778010,2855,2855,2855,2855,0
|
|
20240827,155800,411778010,2855,2855,2855,2855,0
|
|
20240827,155700,411778010,2855,2855,2855,2855,0
|
|
20240827,155600,411778010,2855,2855,2855,2855,0
|
|
20240827,155500,411778010,2855,2855,2855,2855,0
|
|
20240827,155400,411778010,2855,2855,2855,2855,0
|
|
20240827,155300,411778010,2855,2855,2855,2855,0
|
|
20240827,155200,411778010,2855,2855,2855,2855,0
|
|
20240827,155100,411778010,2855,2855,2855,2855,0
|
|
20240827,155000,411778010,2855,2855,2855,2855,0
|
|
20240827,154900,411778010,2855,2855,2855,2855,0
|
|
20240827,154800,411778010,2855,2855,2855,2855,0
|
|
20240827,154700,411778010,2855,2855,2855,2855,0
|
|
20240827,154600,411778010,2855,2855,2855,2855,0
|
|
20240827,154500,411778010,2855,2855,2855,2855,0
|
|
20240827,154400,411778010,2855,2855,2855,2855,0
|
|
20240827,154300,411778010,2855,2855,2855,2855,0
|
|
20240827,154200,411778010,2855,2855,2855,2855,0
|
|
20240827,154100,411778010,2855,2855,2855,2855,1084
|
|
20240827,154000,411778010,2855,2855,2855,2855,0
|
|
20240827,153900,411778010,2855,2855,2855,2855,0
|
|
20240827,153800,411778010,2855,2855,2855,2855,0
|
|
20240827,153700,411778010,2855,2855,2855,2855,0
|
|
20240827,153600,411778010,2855,2855,2855,2855,0
|
|
20240827,153500,411778010,2855,2855,2855,2855,0
|
|
20240827,153400,411778010,2855,2855,2855,2855,0
|
|
20240827,153300,411778010,2855,2855,2855,2855,0
|
|
20240827,153200,411778010,2855,2855,2855,2855,0
|
|
20240827,153100,411778010,2855,2855,2855,2855,0
|
|
20240827,153000,411778010,2855,2855,2855,2855,1084
|
|
20240827,152900,408683190,2865,2865,2865,2865,0
|
|
20240827,152800,408683190,2865,2865,2865,2865,0
|
|
20240827,152700,408683190,2865,2865,2865,2865,0
|
|
20240827,152600,408683190,2865,2865,2865,2865,0
|
|
20240827,152500,408683190,2865,2865,2865,2865,0
|
|
20240827,152400,408683190,2865,2865,2865,2865,0
|
|
20240827,152300,408683190,2865,2865,2865,2865,0
|
|
20240827,152200,408683190,2865,2865,2865,2865,0
|
|
20240827,152100,408683190,2865,2865,2865,2865,0
|
|
20240827,152000,408683190,2865,2865,2865,2865,0
|
|
20240827,151900,408683190,2865,2860,2865,2860,45
|
|
20240827,151800,408554275,2860,2860,2860,2860,50
|
|
20240827,151700,408411275,2860,2860,2860,2860,418
|
|
20240827,151600,407215795,2860,2860,2860,2860,84
|
|
20240827,151500,406975555,2860,2860,2860,2855,494
|
|
20240827,151400,405562725,2855,2855,2855,2855,1
|
|
20240827,151300,405559870,2855,2860,2860,2855,35
|
|
20240827,151200,405459795,2855,2855,2855,2855,57
|
|
20240827,151100,405297060,2855,2860,2860,2855,1059
|
|
20240827,151000,402268515,2860,2865,2865,2860,19
|
|
20240827,150900,402214100,2865,2865,2865,2865,1
|
|
20240827,150800,402211235,2860,2860,2860,2860,213
|
|
20240827,150700,401602055,2870,2870,2870,2870,0
|
|
20240827,150600,401602055,2870,2865,2870,2865,1550
|
|
20240827,150500,397161055,2860,2860,2860,2860,92
|
|
20240827,150400,396897935,2860,2860,2860,2860,1308
|
|
20240827,150300,393157055,2865,2865,2865,2865,0
|
|
20240827,150200,393157055,2865,2865,2865,2865,0
|
|
20240827,150100,393157055,2865,2860,2865,2860,1629
|
|
20240827,150000,388498040,2865,2865,2865,2865,0
|
|
20240827,145900,388498040,2865,2865,2865,2865,5
|
|
20240827,145800,388483715,2865,2865,2865,2865,200
|
|
20240827,145700,387910715,2865,2865,2865,2865,101
|
|
20240827,145600,387621350,2865,2860,2865,2860,407
|
|
20240827,145500,386457305,2860,2865,2865,2860,264
|
|
20240827,145400,385702155,2865,2865,2865,2865,0
|
|
20240827,145300,385702155,2865,2865,2865,2865,0
|
|
20240827,145200,385702155,2865,2865,2865,2865,0
|
|
20240827,145100,385702155,2865,2865,2865,2865,0
|
|
20240827,145000,385702155,2865,2865,2865,2865,130
|
|
20240827,144900,385329705,2865,2865,2865,2865,0
|
|
20240827,144800,385329705,2865,2865,2865,2865,30
|
|
20240827,144700,385243755,2860,2860,2860,2860,0
|
|
20240827,144600,385243755,2860,2860,2860,2860,0
|
|
20240827,144500,385243755,2860,2860,2865,2860,5201
|
|
20240827,144400,370362800,2865,2865,2865,2865,15
|
|
20240827,144300,370319825,2860,2860,2860,2860,0
|
|
20240827,144200,370319825,2860,2860,2860,2860,0
|
|
20240827,144100,370319825,2860,2860,2860,2860,538
|
|
20240827,144000,368781145,2860,2865,2865,2860,56
|
|
20240827,143900,368620935,2865,2865,2865,2865,33
|
|
20240827,143800,368526390,2865,2865,2865,2865,313
|
|
20240827,143700,367629645,2865,2865,2865,2865,0
|
|
20240827,143600,367629645,2865,2865,2865,2865,3
|
|
20240827,143500,367621050,2865,2865,2865,2865,111
|
|
20240827,143400,367303035,2865,2865,2865,2865,0
|
|
20240827,143300,367303035,2865,2865,2865,2865,10
|
|
20240827,143200,367274385,2870,2865,2870,2865,5
|
|
20240827,143100,367260045,2865,2865,2865,2865,2022
|
|
20240827,143000,361467015,2865,2865,2865,2865,350
|
|
20240827,142900,360464265,2860,2860,2860,2860,96
|
|
20240827,142800,360189705,2860,2860,2860,2860,96
|
|
20240827,142700,359915145,2860,2860,2860,2860,100
|
|
20240827,142600,359629145,2860,2860,2860,2860,0
|
|
20240827,142500,359629145,2860,2860,2860,2860,0
|
|
20240827,142400,359629145,2860,2860,2860,2860,4
|
|
20240827,142300,359617705,2865,2865,2865,2865,0
|
|
20240827,142200,359617705,2865,2865,2865,2865,72
|
|
20240827,142100,359411425,2865,2865,2865,2865,59
|
|
20240827,142000,359242390,2865,2860,2865,2860,107
|
|
20240827,141900,358936215,2855,2855,2855,2855,0
|
|
20240827,141800,358936215,2855,2855,2855,2855,0
|
|
20240827,141700,358936215,2855,2855,2855,2855,1
|
|
20240827,141600,358933360,2860,2860,2860,2860,1
|
|
20240827,141500,358930500,2860,2860,2860,2860,1010
|
|
20240827,141400,356041900,2860,2860,2860,2860,30
|
|
20240827,141300,355956100,2860,2860,2860,2860,10
|
|
20240827,141200,355927500,2860,2860,2860,2860,0
|
|
20240827,141100,355927500,2860,2860,2860,2860,0
|
|
20240827,141000,355927500,2860,2860,2860,2860,0
|
|
20240827,140900,355927500,2860,2860,2860,2860,0
|
|
20240827,140800,355927500,2860,2860,2860,2860,0
|
|
20240827,140700,355927500,2860,2860,2860,2860,0
|
|
20240827,140600,355927500,2860,2855,2860,2855,9
|
|
20240827,140500,355901800,2855,2855,2855,2855,13
|
|
20240827,140400,355864685,2855,2855,2855,2855,27
|
|
20240827,140300,355787600,2855,2855,2855,2855,2
|
|
20240827,140200,355781890,2855,2855,2855,2855,0
|
|
20240827,140100,355781890,2855,2855,2855,2855,0
|
|
20240827,140000,355781890,2855,2855,2855,2855,1
|
|
20240827,135900,355779035,2855,2855,2855,2855,0
|
|
20240827,135800,355779035,2855,2860,2860,2855,3966
|
|
20240827,135700,344436310,2860,2865,2865,2860,148
|
|
20240827,135600,344012390,2865,2865,2865,2865,3
|
|
20240827,135500,344003795,2860,2860,2860,2860,534
|
|
20240827,135400,342476555,2860,2855,2860,2855,4446
|
|
20240827,135300,329783215,2855,2855,2855,2855,150
|
|
20240827,135200,329354965,2850,2850,2850,2850,0
|
|
20240827,135100,329354965,2850,2850,2850,2850,2
|
|
20240827,135000,329349265,2850,2855,2855,2850,10
|
|
20240827,134900,329320755,2860,2860,2860,2860,0
|
|
20240827,134800,329320755,2860,2860,2860,2860,1
|
|
20240827,134700,329317895,2855,2855,2855,2855,0
|
|
20240827,134600,329317895,2855,2855,2855,2855,803
|
|
20240827,134500,327025330,2855,2855,2855,2855,14
|
|
20240827,134400,326985360,2855,2855,2855,2855,467
|
|
20240827,134300,325652075,2855,2855,2855,2855,0
|
|
20240827,134200,325652075,2855,2855,2855,2855,0
|
|
20240827,134100,325652075,2855,2855,2855,2855,0
|
|
20240827,134000,325652075,2855,2855,2855,2855,0
|
|
20240827,133900,325652075,2855,2855,2855,2855,3
|
|
20240827,133800,325643510,2850,2850,2850,2850,0
|
|
20240827,133700,325643510,2850,2850,2850,2850,489
|
|
20240827,133600,324249860,2845,2845,2845,2845,0
|
|
20240827,133500,324249860,2845,2845,2845,2845,0
|
|
20240827,133400,324249860,2845,2845,2845,2845,0
|
|
20240827,133300,324249860,2845,2845,2845,2845,0
|
|
20240827,133200,324249860,2845,2845,2845,2845,185
|
|
20240827,133100,323723535,2845,2845,2845,2845,0
|
|
20240827,133000,323723535,2845,2845,2845,2845,11
|
|
20240827,132900,323692240,2845,2845,2845,2845,44
|
|
20240827,132800,323567060,2845,2845,2845,2845,3
|
|
20240827,132700,323558525,2850,2850,2850,2850,0
|
|
20240827,132600,323558525,2850,2850,2850,2850,0
|
|
20240827,132500,323558525,2850,2840,2850,2840,611
|
|
20240827,132400,321823250,2850,2850,2850,2850,50
|
|
20240827,132300,321680750,2850,2850,2850,2850,0
|
|
20240827,132200,321680750,2850,2850,2850,2850,0
|
|
20240827,132100,321680750,2850,2850,2850,2850,0
|
|
20240827,132000,321680750,2850,2850,2850,2850,0
|
|
20240827,131900,321680750,2850,2850,2850,2850,1
|
|
20240827,131800,321677900,2840,2840,2840,2840,0
|
|
20240827,131700,321677900,2840,2840,2840,2840,1
|
|
20240827,131600,321675060,2850,2850,2850,2850,0
|
|
20240827,131500,321675060,2850,2850,2850,2850,0
|
|
20240827,131400,321675060,2850,2850,2850,2850,185
|
|
20240827,131300,321147810,2850,2850,2850,2850,0
|
|
20240827,131200,321147810,2850,2850,2850,2850,0
|
|
20240827,131100,321147810,2850,2850,2850,2850,0
|
|
20240827,131000,321147810,2850,2840,2850,2840,5
|
|
20240827,130900,321133585,2840,2840,2840,2840,2
|
|
20240827,130800,321127905,2845,2845,2845,2845,0
|
|
20240827,130700,321127905,2845,2845,2850,2845,761
|
|
20240827,130600,318962855,2845,2845,2845,2845,0
|
|
20240827,130500,318962855,2845,2845,2845,2845,0
|
|
20240827,130400,318962855,2845,2845,2845,2845,0
|
|
20240827,130300,318962855,2845,2850,2855,2845,54
|
|
20240827,130200,318809195,2855,2855,2855,2855,0
|
|
20240827,130100,318809195,2855,2850,2855,2850,169
|
|
20240827,130000,318327535,2850,2850,2850,2850,0
|
|
20240827,125900,318327535,2850,2850,2850,2850,1
|
|
20240827,125800,318324685,2845,2845,2845,2845,0
|
|
20240827,125700,318324685,2845,2845,2845,2845,0
|
|
20240827,125600,318324685,2845,2845,2845,2845,0
|
|
20240827,125500,318324685,2845,2845,2845,2845,12
|
|
20240827,125400,318290545,2845,2845,2845,2845,0
|
|
20240827,125300,318290545,2845,2845,2845,2845,1
|
|
20240827,125200,318287700,2845,2845,2845,2845,0
|
|
20240827,125100,318287700,2845,2850,2850,2845,119
|
|
20240827,125000,317948680,2845,2845,2845,2845,0
|
|
20240827,124900,317948680,2845,2845,2845,2845,0
|
|
20240827,124800,317948680,2845,2845,2845,2845,0
|
|
20240827,124700,317948680,2845,2845,2845,2845,0
|
|
20240827,124600,317948680,2845,2845,2845,2845,0
|
|
20240827,124500,317948680,2845,2845,2845,2845,0
|
|
20240827,124400,317948680,2845,2845,2845,2845,0
|
|
20240827,124300,317948680,2845,2845,2845,2845,0
|
|
20240827,124200,317948680,2845,2845,2845,2845,0
|
|
20240827,124100,317948680,2845,2845,2845,2845,1
|
|
20240827,124000,317945835,2845,2845,2845,2845,57
|
|
20240827,123900,317783670,2850,2850,2850,2850,1
|
|
20240827,123800,317780820,2855,2850,2855,2850,1172
|
|
20240827,123700,314440595,2850,2850,2850,2850,0
|
|
20240827,123600,314440595,2850,2850,2850,2850,0
|
|
20240827,123500,314440595,2850,2850,2850,2850,0
|
|
20240827,123400,314440595,2850,2850,2850,2850,37
|
|
20240827,123300,314335145,2845,2845,2845,2845,30
|
|
20240827,123200,314249795,2850,2850,2850,2850,1023
|
|
20240827,123100,311334245,2845,2845,2845,2845,0
|
|
20240827,123000,311334245,2845,2845,2845,2845,250
|
|
20240827,122900,310622995,2845,2845,2850,2845,831
|
|
20240827,122800,308258795,2845,2845,2845,2845,1
|
|
20240827,122700,308255950,2845,2845,2845,2845,100
|
|
20240827,122600,307971450,2845,2845,2845,2845,1
|
|
20240827,122500,307968605,2845,2845,2845,2845,0
|
|
20240827,122400,307968605,2845,2845,2845,2845,0
|
|
20240827,122300,307968605,2845,2845,2845,2845,1
|
|
20240827,122200,307965760,2845,2845,2845,2845,3
|
|
20240827,122100,307957225,2850,2845,2850,2845,10
|
|
20240827,122000,307928735,2850,2850,2850,2845,591
|
|
20240827,121900,306247310,2845,2845,2845,2845,19
|
|
20240827,121800,306193255,2845,2845,2845,2845,0
|
|
20240827,121700,306193255,2845,2845,2850,2845,1255
|
|
20240827,121600,302622775,2840,2840,2840,2840,2
|
|
20240827,121500,302617095,2845,2845,2845,2845,0
|
|
20240827,121400,302617095,2845,2845,2845,2845,5
|
|
20240827,121300,302602870,2845,2845,2845,2845,0
|
|
20240827,121200,302602870,2845,2845,2850,2845,5
|
|
20240827,121100,302588640,2840,2840,2840,2840,0
|
|
20240827,121000,302588640,2840,2840,2840,2840,30
|
|
20240827,120900,302503440,2840,2840,2840,2840,0
|
|
20240827,120800,302503440,2840,2840,2840,2840,86
|
|
20240827,120700,302259200,2840,2840,2840,2840,0
|
|
20240827,120600,302259200,2840,2845,2845,2840,3193
|
|
20240827,120500,293186745,2845,2845,2845,2845,0
|
|
20240827,120400,293186745,2845,2845,2845,2845,0
|
|
20240827,120300,293186745,2845,2845,2845,2845,604
|
|
20240827,120200,291468365,2845,2850,2850,2845,305
|
|
20240827,120100,290600590,2850,2850,2850,2850,13
|
|
20240827,120000,290563540,2850,2850,2850,2850,0
|
|
20240827,115900,290563540,2850,2850,2850,2850,0
|
|
20240827,115800,290563540,2850,2850,2850,2850,0
|
|
20240827,115700,290563540,2850,2850,2850,2850,325
|
|
20240827,115600,289637290,2850,2850,2850,2850,0
|
|
20240827,115500,289637290,2850,2850,2850,2850,0
|
|
20240827,115400,289637290,2850,2850,2850,2850,0
|
|
20240827,115300,289637290,2850,2850,2850,2850,0
|
|
20240827,115200,289637290,2850,2850,2850,2850,0
|
|
20240827,115100,289637290,2850,2850,2850,2850,0
|
|
20240827,115000,289637290,2850,2850,2850,2850,0
|
|
20240827,114900,289637290,2850,2850,2850,2850,0
|
|
20240827,114800,289637290,2850,2850,2850,2850,0
|
|
20240827,114700,289637290,2850,2850,2850,2850,494
|
|
20240827,114600,288229390,2850,2850,2850,2850,0
|
|
20240827,114500,288229390,2850,2850,2850,2850,3
|
|
20240827,114400,288220840,2850,2850,2850,2850,960
|
|
20240827,114300,285484840,2850,2850,2855,2850,1056
|
|
20240827,114200,282475190,2845,2845,2845,2845,1
|
|
20240827,114100,282472345,2845,2845,2845,2845,0
|
|
20240827,114000,282472345,2845,2845,2845,2845,0
|
|
20240827,113900,282472345,2845,2845,2845,2845,0
|
|
20240827,113800,282472345,2845,2845,2845,2845,14
|
|
20240827,113700,282432515,2840,2845,2845,2840,1400
|
|
20240827,113600,278453870,2845,2845,2845,2845,0
|
|
20240827,113500,278453870,2845,2845,2845,2845,0
|
|
20240827,113400,278453870,2845,2845,2845,2845,351
|
|
20240827,113300,277455275,2845,2845,2845,2845,0
|
|
20240827,113200,277455275,2845,2845,2845,2845,300
|
|
20240827,113100,276601775,2845,2845,2845,2845,400
|
|
20240827,113000,275463775,2850,2850,2850,2850,2290
|
|
20240827,112900,268937275,2855,2860,2860,2855,43
|
|
20240827,112800,268814410,2860,2860,2860,2860,0
|
|
20240827,112700,268814410,2860,2860,2860,2860,3
|
|
20240827,112600,268805830,2850,2850,2850,2850,0
|
|
20240827,112500,268805830,2850,2850,2850,2850,0
|
|
20240827,112400,268805830,2850,2855,2855,2850,57
|
|
20240827,112300,268643125,2855,2855,2855,2855,23
|
|
20240827,112200,268577460,2850,2850,2850,2850,0
|
|
20240827,112100,268577460,2850,2850,2850,2850,0
|
|
20240827,112000,268577460,2850,2850,2850,2850,0
|
|
20240827,111900,268577460,2850,2855,2855,2850,30
|
|
20240827,111800,268491900,2855,2855,2855,2855,0
|
|
20240827,111700,268491900,2855,2855,2855,2855,0
|
|
20240827,111600,268491900,2855,2855,2855,2855,0
|
|
20240827,111500,268491900,2855,2855,2855,2855,0
|
|
20240827,111400,268491900,2855,2855,2855,2855,0
|
|
20240827,111300,268491900,2855,2855,2855,2855,0
|
|
20240827,111200,268491900,2855,2855,2855,2855,0
|
|
20240827,111100,268491900,2855,2855,2855,2855,0
|
|
20240827,111000,268491900,2855,2855,2855,2855,1
|
|
20240827,110900,268489045,2850,2850,2850,2850,0
|
|
20240827,110800,268489045,2850,2850,2850,2850,0
|
|
20240827,110700,268489045,2850,2850,2850,2850,0
|
|
20240827,110600,268489045,2850,2850,2850,2850,1504
|
|
20240827,110500,264202645,2855,2855,2855,2855,1
|
|
20240827,110400,264199790,2855,2855,2855,2855,1
|
|
20240827,110300,264196935,2850,2850,2850,2850,0
|
|
20240827,110200,264196935,2850,2850,2850,2850,0
|
|
20240827,110100,264196935,2850,2850,2850,2850,40
|
|
20240827,110000,264082935,2855,2855,2855,2855,18
|
|
20240827,105900,264031545,2855,2855,2855,2855,25
|
|
20240827,105800,263960170,2860,2860,2860,2860,0
|
|
20240827,105700,263960170,2860,2860,2860,2860,0
|
|
20240827,105600,263960170,2860,2860,2860,2860,0
|
|
20240827,105500,263960170,2860,2860,2860,2860,0
|
|
20240827,105400,263960170,2860,2860,2860,2860,0
|
|
20240827,105300,263960170,2860,2860,2860,2860,10
|
|
20240827,105200,263931570,2860,2860,2860,2860,0
|
|
20240827,105100,263931570,2860,2850,2860,2850,4
|
|
20240827,105000,263920140,2850,2850,2850,2850,27
|
|
20240827,104900,263843190,2860,2860,2860,2860,0
|
|
20240827,104800,263843190,2860,2860,2860,2860,2
|
|
20240827,104700,263837470,2860,2860,2860,2860,10
|
|
20240827,104600,263808870,2860,2860,2860,2860,0
|
|
20240827,104500,263808870,2860,2855,2860,2855,6
|
|
20240827,104400,263791715,2855,2855,2855,2855,1371
|
|
20240827,104300,259877510,2850,2850,2850,2850,136
|
|
20240827,104200,259489910,2855,2855,2855,2855,70
|
|
20240827,104100,259290060,2855,2845,2855,2845,81
|
|
20240827,104000,259059200,2850,2845,2850,2845,182
|
|
20240827,103900,258540900,2845,2845,2845,2845,0
|
|
20240827,103800,258540900,2845,2845,2845,2845,1
|
|
20240827,103700,258538055,2850,2850,2850,2850,11
|
|
20240827,103600,258506705,2845,2845,2845,2845,1
|
|
20240827,103500,258503860,2845,2845,2845,2845,0
|
|
20240827,103400,258503860,2845,2845,2845,2845,1527
|
|
20240827,103300,254159545,2845,2845,2845,2845,127
|
|
20240827,103200,253798230,2845,2845,2845,2845,87
|
|
20240827,103100,253550715,2845,2850,2850,2845,4882
|
|
20240827,103000,239659885,2850,2850,2850,2850,33
|
|
20240827,102900,239565835,2850,2850,2850,2850,0
|
|
20240827,102800,239565835,2850,2850,2850,2850,0
|
|
20240827,102700,239565835,2850,2850,2850,2850,40
|
|
20240827,102600,239451835,2850,2850,2850,2850,0
|
|
20240827,102500,239451835,2850,2850,2850,2850,0
|
|
20240827,102400,239451835,2850,2850,2850,2850,0
|
|
20240827,102300,239451835,2850,2850,2850,2845,52
|
|
20240827,102200,239303690,2850,2850,2850,2850,18
|
|
20240827,102100,239252390,2855,2855,2855,2855,0
|
|
20240827,102000,239252390,2855,2855,2855,2855,1
|
|
20240827,101900,239249535,2855,2855,2855,2855,2
|
|
20240827,101800,239243825,2845,2845,2845,2845,0
|
|
20240827,101700,239243825,2845,2845,2845,2845,0
|
|
20240827,101600,239243825,2845,2845,2845,2845,0
|
|
20240827,101500,239243825,2845,2850,2850,2845,233
|
|
20240827,101400,238580290,2850,2850,2850,2850,51
|
|
20240827,101300,238434940,2845,2845,2845,2845,66
|
|
20240827,101200,238247170,2845,2850,2850,2845,576
|
|
20240827,101100,236608065,2855,2855,2855,2855,1045
|
|
20240827,101000,233624590,2860,2860,2860,2860,0
|
|
20240827,100900,233624590,2860,2855,2865,2855,2688
|
|
20240827,100800,225941145,2855,2855,2855,2855,20
|
|
20240827,100700,225884045,2855,2855,2855,2855,2
|
|
20240827,100600,225878335,2855,2855,2855,2855,1
|
|
20240827,100500,225875480,2855,2855,2855,2855,1
|
|
20240827,100400,225872625,2850,2850,2850,2850,0
|
|
20240827,100300,225872625,2850,2850,2850,2850,327
|
|
20240827,100200,224940675,2850,2850,2850,2850,0
|
|
20240827,100100,224940675,2850,2850,2850,2850,19
|
|
20240827,100000,224886525,2850,2850,2850,2850,0
|
|
20240827,095900,224886525,2850,2850,2855,2850,6
|
|
20240827,095800,224869420,2855,2855,2855,2855,0
|
|
20240827,095700,224869420,2855,2850,2855,2850,10
|
|
20240827,095600,224840880,2855,2845,2855,2845,56
|
|
20240827,095500,224681505,2845,2845,2845,2845,0
|
|
20240827,095400,224681505,2845,2850,2855,2845,167
|
|
20240827,095300,224206340,2850,2850,2850,2850,0
|
|
20240827,095200,224206340,2850,2855,2855,2850,8
|
|
20240827,095100,224183520,2850,2850,2850,2850,234
|
|
20240827,095000,223516620,2850,2850,2850,2850,6
|
|
20240827,094900,223499520,2850,2840,2850,2840,1551
|
|
20240827,094800,219086495,2840,2840,2840,2840,996
|
|
20240827,094700,216257855,2840,2840,2840,2840,46
|
|
20240827,094600,216127215,2845,2845,2845,2845,72
|
|
20240827,094500,215922375,2845,2845,2845,2845,5
|
|
20240827,094400,215908150,2840,2850,2850,2840,2088
|
|
20240827,094300,209973195,2850,2845,2850,2845,1130
|
|
20240827,094200,206752810,2845,2840,2850,2840,1981
|
|
20240827,094100,201123960,2840,2840,2840,2840,0
|
|
20240827,094000,201123960,2840,2825,2840,2825,777
|
|
20240827,093900,198921180,2835,2835,2835,2835,2
|
|
20240827,093800,198915510,2830,2835,2835,2830,101
|
|
20240827,093700,198629675,2835,2835,2835,2835,483
|
|
20240827,093600,197260370,2835,2835,2835,2820,1511
|
|
20240827,093500,192997415,2830,2830,2835,2830,7
|
|
20240827,093400,192977590,2825,2835,2835,2825,5
|
|
20240827,093300,192963430,2825,2815,2830,2815,1250
|
|
20240827,093200,189427600,2815,2815,2815,2815,0
|
|
20240827,093100,189427600,2815,2815,2815,2815,852
|
|
20240827,093000,187029220,2815,2810,2815,2805,7010
|
|
20240827,092900,167355380,2815,2815,2815,2810,4207
|
|
20240827,092800,155533435,2815,2820,2820,2815,825
|
|
20240827,092700,153210960,2820,2820,2820,2820,0
|
|
20240827,092600,153210960,2820,2815,2820,2810,3326
|
|
20240827,092500,143859890,2810,2810,2810,2810,1019
|
|
20240827,092400,140996500,2810,2820,2820,2810,5218
|
|
20240827,092300,126324305,2825,2830,2830,2825,4
|
|
20240827,092200,126312990,2825,2825,2825,2825,601
|
|
20240827,092100,124615165,2820,2815,2820,2815,643
|
|
20240827,092000,122803875,2815,2820,2820,2810,5156
|
|
20240827,091900,108301970,2825,2820,2825,2820,68
|
|
20240827,091800,108109960,2820,2820,2820,2820,42
|
|
20240827,091700,107991520,2820,2820,2820,2820,11
|
|
20240827,091600,107960500,2820,2815,2820,2810,6707
|
|
20240827,091500,89087820,2815,2820,2825,2815,421
|
|
20240827,091400,87901935,2825,2825,2825,2815,4756
|
|
20240827,091300,74497780,2825,2825,2830,2825,336
|
|
20240827,091200,73547870,2830,2830,2830,2825,1285
|
|
20240827,091100,69913740,2830,2835,2835,2830,2360
|
|
20240827,091000,63227210,2835,2845,2845,2835,201
|
|
20240827,090900,62657365,2835,2835,2835,2835,0
|
|
20240827,090800,62657365,2835,2835,2835,2830,11837
|
|
20240827,090700,29131100,2835,2835,2835,2835,50
|
|
20240827,090600,28989350,2845,2835,2845,2835,967
|
|
20240827,090500,26240135,2835,2840,2840,2835,4052
|
|
20240827,090400,14751050,2840,2845,2845,2840,156
|
|
20240827,090300,14307605,2845,2845,2845,2840,2276
|
|
20240827,090200,7838095,2845,2845,2845,2845,176
|
|
20240827,090100,7337375,2845,2845,2845,2845,67
|
|
20240827,090000,7146760,2845,2845,2860,2845,2509
|