644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,194100,69248155,3600,3600,3600,3600,3060
|
|
20240827,194000,69248155,3600,3600,3600,3600,0
|
|
20240827,193900,69248155,3600,3600,3600,3600,0
|
|
20240827,193800,69248155,3600,3600,3600,3600,0
|
|
20240827,193700,69248155,3600,3600,3600,3600,0
|
|
20240827,193600,69248155,3600,3600,3600,3600,0
|
|
20240827,193500,69248155,3600,3600,3600,3600,0
|
|
20240827,193400,69248155,3600,3600,3600,3600,0
|
|
20240827,193300,69248155,3600,3600,3600,3600,0
|
|
20240827,193200,69248155,3600,3600,3600,3600,0
|
|
20240827,193100,69248155,3600,3600,3600,3600,0
|
|
20240827,193000,69248155,3600,3600,3600,3600,0
|
|
20240827,192900,69248155,3600,3600,3600,3600,0
|
|
20240827,192800,69248155,3600,3600,3600,3600,0
|
|
20240827,192700,69248155,3600,3600,3600,3600,0
|
|
20240827,192600,69248155,3600,3600,3600,3600,0
|
|
20240827,192500,69248155,3600,3600,3600,3600,0
|
|
20240827,192400,69248155,3600,3600,3600,3600,0
|
|
20240827,192300,69248155,3600,3600,3600,3600,0
|
|
20240827,192200,69248155,3600,3600,3600,3600,0
|
|
20240827,192100,69248155,3600,3600,3600,3600,0
|
|
20240827,192000,69248155,3600,3600,3600,3600,0
|
|
20240827,191900,69248155,3600,3600,3600,3600,0
|
|
20240827,191800,69248155,3600,3600,3600,3600,0
|
|
20240827,191700,69248155,3600,3600,3600,3600,0
|
|
20240827,191600,69248155,3600,3600,3600,3600,0
|
|
20240827,191500,69248155,3600,3600,3600,3600,0
|
|
20240827,191400,69248155,3600,3600,3600,3600,0
|
|
20240827,191300,69248155,3600,3600,3600,3600,0
|
|
20240827,191200,69248155,3600,3600,3600,3600,0
|
|
20240827,191100,69248155,3600,3600,3600,3600,3060
|
|
20240827,191000,69248155,3600,3600,3600,3600,0
|
|
20240827,190900,69248155,3600,3600,3600,3600,0
|
|
20240827,190800,69248155,3600,3600,3600,3600,0
|
|
20240827,190700,69248155,3600,3600,3600,3600,0
|
|
20240827,190600,69248155,3600,3600,3600,3600,0
|
|
20240827,190500,69248155,3600,3600,3600,3600,0
|
|
20240827,190400,69248155,3600,3600,3600,3600,0
|
|
20240827,190300,69248155,3600,3600,3600,3600,0
|
|
20240827,190200,69248155,3600,3600,3600,3600,0
|
|
20240827,190100,69248155,3600,3600,3600,3600,0
|
|
20240827,190000,69248155,3600,3600,3600,3600,0
|
|
20240827,185900,69248155,3600,3600,3600,3600,0
|
|
20240827,185800,69248155,3600,3600,3600,3600,0
|
|
20240827,185700,69248155,3600,3600,3600,3600,0
|
|
20240827,185600,69248155,3600,3600,3600,3600,0
|
|
20240827,185500,69248155,3600,3600,3600,3600,0
|
|
20240827,185400,69248155,3600,3600,3600,3600,0
|
|
20240827,185300,69248155,3600,3600,3600,3600,0
|
|
20240827,185200,69248155,3600,3600,3600,3600,0
|
|
20240827,185100,69248155,3600,3600,3600,3600,0
|
|
20240827,185000,69248155,3600,3600,3600,3600,0
|
|
20240827,184900,69248155,3600,3600,3600,3600,0
|
|
20240827,184800,69248155,3600,3600,3600,3600,0
|
|
20240827,184700,69248155,3600,3600,3600,3600,0
|
|
20240827,184600,69248155,3600,3600,3600,3600,0
|
|
20240827,184500,69248155,3600,3600,3600,3600,0
|
|
20240827,184400,69248155,3600,3600,3600,3600,0
|
|
20240827,184300,69248155,3600,3600,3600,3600,0
|
|
20240827,184200,69248155,3600,3600,3600,3600,0
|
|
20240827,184100,69248155,3600,3600,3600,3600,3060
|
|
20240827,184000,69248155,3600,3600,3600,3600,0
|
|
20240827,183900,69248155,3600,3600,3600,3600,0
|
|
20240827,183800,69248155,3600,3600,3600,3600,0
|
|
20240827,183700,69248155,3600,3600,3600,3600,0
|
|
20240827,183600,69248155,3600,3600,3600,3600,0
|
|
20240827,183500,69248155,3600,3600,3600,3600,0
|
|
20240827,183400,69248155,3600,3600,3600,3600,0
|
|
20240827,183300,69248155,3600,3600,3600,3600,0
|
|
20240827,183200,69248155,3600,3600,3600,3600,0
|
|
20240827,183100,69248155,3600,3600,3600,3600,0
|
|
20240827,183000,69248155,3600,3600,3600,3600,0
|
|
20240827,182900,69248155,3600,3600,3600,3600,0
|
|
20240827,182800,69248155,3600,3600,3600,3600,0
|
|
20240827,182700,69248155,3600,3600,3600,3600,0
|
|
20240827,182600,69248155,3600,3600,3600,3600,0
|
|
20240827,182500,69248155,3600,3600,3600,3600,0
|
|
20240827,182400,69248155,3600,3600,3600,3600,0
|
|
20240827,182300,69248155,3600,3600,3600,3600,0
|
|
20240827,182200,69248155,3600,3600,3600,3600,0
|
|
20240827,182100,69248155,3600,3600,3600,3600,0
|
|
20240827,182000,69248155,3600,3600,3600,3600,0
|
|
20240827,181900,69248155,3600,3600,3600,3600,0
|
|
20240827,181800,69248155,3600,3600,3600,3600,0
|
|
20240827,181700,69248155,3600,3600,3600,3600,0
|
|
20240827,181600,69248155,3600,3600,3600,3600,0
|
|
20240827,181500,69248155,3600,3600,3600,3600,0
|
|
20240827,181400,69248155,3600,3600,3600,3600,0
|
|
20240827,181300,69248155,3600,3600,3600,3600,0
|
|
20240827,181200,69248155,3600,3600,3600,3600,0
|
|
20240827,181100,69248155,3600,3600,3600,3600,3060
|
|
20240827,181000,69248155,3600,3600,3600,3600,0
|
|
20240827,180900,69248155,3600,3600,3600,3600,0
|
|
20240827,180800,69248155,3600,3600,3600,3600,0
|
|
20240827,180700,69248155,3600,3600,3600,3600,0
|
|
20240827,180600,69248155,3600,3600,3600,3600,0
|
|
20240827,180500,69248155,3600,3600,3600,3600,0
|
|
20240827,180400,69248155,3600,3600,3600,3600,0
|
|
20240827,180300,69248155,3600,3600,3600,3600,0
|
|
20240827,180200,69248155,3600,3600,3600,3600,0
|
|
20240827,180100,69248155,3600,3600,3600,3600,0
|
|
20240827,180000,69248155,3600,3600,3600,3600,0
|
|
20240827,175900,69248155,3600,3600,3600,3600,0
|
|
20240827,175800,69248155,3600,3600,3600,3600,0
|
|
20240827,175700,69248155,3600,3600,3600,3600,0
|
|
20240827,175600,69248155,3600,3600,3600,3600,0
|
|
20240827,175500,69248155,3600,3600,3600,3600,0
|
|
20240827,175400,69248155,3600,3600,3600,3600,0
|
|
20240827,175300,69248155,3600,3600,3600,3600,0
|
|
20240827,175200,69248155,3600,3600,3600,3600,0
|
|
20240827,175100,69248155,3600,3600,3600,3600,0
|
|
20240827,175000,69248155,3600,3600,3600,3600,0
|
|
20240827,174900,69248155,3600,3600,3600,3600,0
|
|
20240827,174800,69248155,3600,3600,3600,3600,0
|
|
20240827,174700,69248155,3600,3600,3600,3600,0
|
|
20240827,174600,69248155,3600,3600,3600,3600,0
|
|
20240827,174500,69248155,3600,3600,3600,3600,0
|
|
20240827,174400,69248155,3600,3600,3600,3600,0
|
|
20240827,174300,69248155,3600,3600,3600,3600,0
|
|
20240827,174200,69248155,3600,3600,3600,3600,0
|
|
20240827,174100,69248155,3600,3600,3600,3600,3060
|
|
20240827,174000,69248155,3600,3600,3600,3600,0
|
|
20240827,173900,69248155,3600,3600,3600,3600,0
|
|
20240827,173800,69248155,3600,3600,3600,3600,0
|
|
20240827,173700,69248155,3600,3600,3600,3600,0
|
|
20240827,173600,69248155,3600,3600,3600,3600,0
|
|
20240827,173500,69248155,3600,3600,3600,3600,0
|
|
20240827,173400,69248155,3600,3600,3600,3600,0
|
|
20240827,173300,69248155,3600,3600,3600,3600,0
|
|
20240827,173200,69248155,3600,3600,3600,3600,0
|
|
20240827,173100,69248155,3600,3600,3600,3600,0
|
|
20240827,173000,69248155,3600,3600,3600,3600,0
|
|
20240827,172900,69248155,3600,3600,3600,3600,0
|
|
20240827,172800,69248155,3600,3600,3600,3600,0
|
|
20240827,172700,69248155,3600,3600,3600,3600,0
|
|
20240827,172600,69248155,3600,3600,3600,3600,0
|
|
20240827,172500,69248155,3600,3600,3600,3600,0
|
|
20240827,172400,69248155,3600,3600,3600,3600,0
|
|
20240827,172300,69248155,3600,3600,3600,3600,0
|
|
20240827,172200,69248155,3600,3600,3600,3600,0
|
|
20240827,172100,69248155,3600,3600,3600,3600,0
|
|
20240827,172000,69248155,3600,3600,3600,3600,0
|
|
20240827,171900,69248155,3600,3600,3600,3600,0
|
|
20240827,171800,69248155,3600,3600,3600,3600,0
|
|
20240827,171700,69248155,3600,3600,3600,3600,0
|
|
20240827,171600,69248155,3600,3600,3600,3600,0
|
|
20240827,171500,69248155,3600,3600,3600,3600,0
|
|
20240827,171400,69248155,3600,3600,3600,3600,0
|
|
20240827,171300,69248155,3600,3600,3600,3600,0
|
|
20240827,171200,69248155,3600,3600,3600,3600,0
|
|
20240827,171100,69248155,3600,3600,3600,3600,3060
|
|
20240827,171000,69248155,3600,3600,3600,3600,0
|
|
20240827,170900,69248155,3600,3600,3600,3600,0
|
|
20240827,170800,69248155,3600,3600,3600,3600,0
|
|
20240827,170700,69248155,3600,3600,3600,3600,0
|
|
20240827,170600,69248155,3600,3600,3600,3600,0
|
|
20240827,170500,69248155,3600,3600,3600,3600,0
|
|
20240827,170400,69248155,3600,3600,3600,3600,0
|
|
20240827,170300,69248155,3600,3600,3600,3600,0
|
|
20240827,170200,69248155,3600,3600,3600,3600,0
|
|
20240827,170100,69248155,3600,3600,3600,3600,0
|
|
20240827,170000,69248155,3600,3600,3600,3600,0
|
|
20240827,165900,69248155,3600,3600,3600,3600,0
|
|
20240827,165800,69248155,3600,3600,3600,3600,0
|
|
20240827,165700,69248155,3600,3600,3600,3600,0
|
|
20240827,165600,69248155,3600,3600,3600,3600,0
|
|
20240827,165500,69248155,3600,3600,3600,3600,0
|
|
20240827,165400,69248155,3600,3600,3600,3600,0
|
|
20240827,165300,69248155,3600,3600,3600,3600,0
|
|
20240827,165200,69248155,3600,3600,3600,3600,0
|
|
20240827,165100,69248155,3600,3600,3600,3600,0
|
|
20240827,165000,69248155,3600,3600,3600,3600,0
|
|
20240827,164900,69248155,3600,3600,3600,3600,0
|
|
20240827,164800,69248155,3600,3600,3600,3600,0
|
|
20240827,164700,69248155,3600,3600,3600,3600,0
|
|
20240827,164600,69248155,3600,3600,3600,3600,0
|
|
20240827,164500,69248155,3600,3600,3600,3600,0
|
|
20240827,164400,69248155,3600,3600,3600,3600,0
|
|
20240827,164300,69248155,3600,3600,3600,3600,0
|
|
20240827,164200,69248155,3600,3600,3600,3600,0
|
|
20240827,164100,69248155,3600,3600,3600,3600,3060
|
|
20240827,164000,69248155,3600,3600,3600,3600,0
|
|
20240827,163900,69248155,3600,3600,3600,3600,0
|
|
20240827,163800,69248155,3600,3600,3600,3600,0
|
|
20240827,163700,69248155,3600,3600,3600,3600,0
|
|
20240827,163600,69248155,3600,3600,3600,3600,0
|
|
20240827,163500,69248155,3600,3600,3600,3600,0
|
|
20240827,163400,69248155,3600,3600,3600,3600,0
|
|
20240827,163300,69248155,3600,3600,3600,3600,0
|
|
20240827,163200,69248155,3600,3600,3600,3600,0
|
|
20240827,163100,69248155,3600,3600,3600,3600,0
|
|
20240827,163000,69248155,3600,3600,3600,3600,0
|
|
20240827,162900,69248155,3600,3600,3600,3600,0
|
|
20240827,162800,69248155,3600,3600,3600,3600,0
|
|
20240827,162700,69248155,3600,3600,3600,3600,0
|
|
20240827,162600,69248155,3600,3600,3600,3600,0
|
|
20240827,162500,69248155,3600,3600,3600,3600,0
|
|
20240827,162400,69248155,3600,3600,3600,3600,0
|
|
20240827,162300,69248155,3600,3600,3600,3600,0
|
|
20240827,162200,69248155,3600,3600,3600,3600,0
|
|
20240827,162100,69248155,3600,3600,3600,3600,0
|
|
20240827,162000,69248155,3600,3600,3600,3600,0
|
|
20240827,161900,69248155,3600,3600,3600,3600,0
|
|
20240827,161800,69248155,3600,3600,3600,3600,0
|
|
20240827,161700,69248155,3600,3600,3600,3600,0
|
|
20240827,161600,69248155,3600,3600,3600,3600,0
|
|
20240827,161500,69248155,3600,3600,3600,3600,0
|
|
20240827,161400,69248155,3600,3600,3600,3600,0
|
|
20240827,161300,69248155,3600,3600,3600,3600,0
|
|
20240827,161200,69248155,3600,3600,3600,3600,0
|
|
20240827,161100,69248155,3600,3600,3600,3600,3060
|
|
20240827,161000,69248155,3600,3600,3600,3600,0
|
|
20240827,160900,69248155,3600,3600,3600,3600,0
|
|
20240827,160800,69248155,3600,3600,3600,3600,0
|
|
20240827,160700,69248155,3600,3600,3600,3600,0
|
|
20240827,160600,69248155,3600,3600,3600,3600,0
|
|
20240827,160500,69248155,3600,3600,3600,3600,0
|
|
20240827,160400,69248155,3600,3600,3600,3600,0
|
|
20240827,160300,69248155,3600,3600,3600,3600,0
|
|
20240827,160200,69248155,3600,3600,3600,3600,0
|
|
20240827,160100,69248155,3600,3600,3600,3600,0
|
|
20240827,160000,69248155,3600,3600,3600,3600,0
|
|
20240827,155900,69248155,3600,3600,3600,3600,0
|
|
20240827,155800,69248155,3600,3600,3600,3600,0
|
|
20240827,155700,69248155,3600,3600,3600,3600,0
|
|
20240827,155600,69248155,3600,3600,3600,3600,0
|
|
20240827,155500,69248155,3600,3600,3600,3600,0
|
|
20240827,155400,69248155,3600,3600,3600,3600,0
|
|
20240827,155300,69248155,3600,3600,3600,3600,0
|
|
20240827,155200,69248155,3600,3600,3600,3600,0
|
|
20240827,155100,69248155,3600,3600,3600,3600,0
|
|
20240827,155000,69248155,3600,3600,3600,3600,0
|
|
20240827,154900,69248155,3600,3600,3600,3600,0
|
|
20240827,154800,69248155,3600,3600,3600,3600,0
|
|
20240827,154700,69248155,3600,3600,3600,3600,0
|
|
20240827,154600,69248155,3600,3600,3600,3600,0
|
|
20240827,154500,69248155,3600,3600,3600,3600,0
|
|
20240827,154400,69248155,3600,3600,3600,3600,0
|
|
20240827,154300,69248155,3600,3600,3600,3600,0
|
|
20240827,154200,69248155,3600,3600,3600,3600,0
|
|
20240827,154100,69248155,3600,3600,3600,3600,3060
|
|
20240827,154000,69248155,3600,3600,3600,3600,0
|
|
20240827,153900,69248155,3600,3600,3600,3600,0
|
|
20240827,153800,69248155,3600,3600,3600,3600,0
|
|
20240827,153700,69248155,3600,3600,3600,3600,0
|
|
20240827,153600,69248155,3600,3600,3600,3600,0
|
|
20240827,153500,69248155,3600,3600,3600,3600,0
|
|
20240827,153400,69248155,3600,3600,3600,3600,0
|
|
20240827,153300,69248155,3600,3600,3600,3600,0
|
|
20240827,153200,69248155,3600,3600,3600,3600,0
|
|
20240827,153100,69248155,3600,3600,3600,3600,0
|
|
20240827,153000,69248155,3600,3600,3600,3600,3060
|
|
20240827,152900,58232155,3620,3620,3620,3620,0
|
|
20240827,152800,58232155,3620,3620,3620,3620,0
|
|
20240827,152700,58232155,3620,3620,3620,3620,0
|
|
20240827,152600,58232155,3620,3620,3620,3620,0
|
|
20240827,152500,58232155,3620,3620,3620,3620,0
|
|
20240827,152400,58232155,3620,3620,3620,3620,0
|
|
20240827,152300,58232155,3620,3620,3620,3620,0
|
|
20240827,152200,58232155,3620,3620,3620,3620,0
|
|
20240827,152100,58232155,3620,3620,3620,3620,0
|
|
20240827,152000,58232155,3620,3620,3620,3620,0
|
|
20240827,151900,58232155,3620,3620,3620,3620,0
|
|
20240827,151800,58232155,3620,3620,3620,3620,0
|
|
20240827,151700,58232155,3620,3590,3620,3590,44
|
|
20240827,151600,58074165,3600,3600,3600,3600,0
|
|
20240827,151500,58074165,3600,3605,3605,3595,839
|
|
20240827,151400,55054615,3620,3620,3620,3620,0
|
|
20240827,151300,55054615,3620,3620,3620,3620,3
|
|
20240827,151200,55043755,3620,3620,3620,3620,0
|
|
20240827,151100,55043755,3620,3620,3620,3620,0
|
|
20240827,151000,55043755,3620,3620,3620,3620,0
|
|
20240827,150900,55043755,3620,3620,3620,3620,0
|
|
20240827,150800,55043755,3620,3620,3620,3620,0
|
|
20240827,150700,55043755,3620,3620,3620,3620,0
|
|
20240827,150600,55043755,3620,3620,3620,3620,0
|
|
20240827,150500,55043755,3620,3620,3620,3620,0
|
|
20240827,150400,55043755,3620,3620,3620,3620,100
|
|
20240827,150300,54681755,3625,3625,3625,3625,0
|
|
20240827,150200,54681755,3625,3625,3625,3625,0
|
|
20240827,150100,54681755,3625,3615,3625,3615,402
|
|
20240827,150000,53224865,3620,3620,3620,3620,27
|
|
20240827,145900,53127125,3625,3625,3625,3625,0
|
|
20240827,145800,53127125,3625,3625,3625,3625,0
|
|
20240827,145700,53127125,3625,3625,3625,3625,0
|
|
20240827,145600,53127125,3625,3625,3625,3625,0
|
|
20240827,145500,53127125,3625,3615,3625,3615,4
|
|
20240827,145400,53112650,3605,3605,3605,3605,30
|
|
20240827,145300,53004500,3605,3605,3605,3605,14
|
|
20240827,145200,52954030,3625,3625,3625,3625,0
|
|
20240827,145100,52954030,3625,3625,3625,3625,0
|
|
20240827,145000,52954030,3625,3625,3625,3625,0
|
|
20240827,144900,52954030,3625,3625,3625,3625,0
|
|
20240827,144800,52954030,3625,3615,3625,3615,4
|
|
20240827,144700,52939545,3610,3610,3610,3610,0
|
|
20240827,144600,52939545,3610,3610,3610,3610,0
|
|
20240827,144500,52939545,3610,3610,3610,3610,0
|
|
20240827,144400,52939545,3610,3610,3610,3610,0
|
|
20240827,144300,52939545,3610,3610,3610,3610,0
|
|
20240827,144200,52939545,3610,3610,3610,3610,1
|
|
20240827,144100,52935935,3605,3605,3605,3605,1
|
|
20240827,144000,52932330,3630,3625,3630,3625,2
|
|
20240827,143900,52925075,3605,3615,3615,3605,31
|
|
20240827,143800,52813300,3640,3640,3640,3640,0
|
|
20240827,143700,52813300,3640,3640,3640,3640,0
|
|
20240827,143600,52813300,3640,3640,3640,3640,0
|
|
20240827,143500,52813300,3640,3640,3640,3640,0
|
|
20240827,143400,52813300,3640,3640,3640,3640,0
|
|
20240827,143300,52813300,3640,3640,3640,3640,0
|
|
20240827,143200,52813300,3640,3640,3640,3640,0
|
|
20240827,143100,52813300,3640,3630,3640,3630,115
|
|
20240827,143000,52395255,3630,3630,3630,3630,0
|
|
20240827,142900,52395255,3630,3630,3630,3630,2
|
|
20240827,142800,52387995,3635,3635,3635,3635,0
|
|
20240827,142700,52387995,3635,3635,3635,3635,0
|
|
20240827,142600,52387995,3635,3635,3635,3635,0
|
|
20240827,142500,52387995,3635,3635,3635,3635,0
|
|
20240827,142400,52387995,3635,3625,3635,3625,115
|
|
20240827,142300,51969980,3635,3635,3635,3635,0
|
|
20240827,142200,51969980,3635,3635,3635,3635,0
|
|
20240827,142100,51969980,3635,3635,3635,3635,0
|
|
20240827,142000,51969980,3635,3635,3635,3635,0
|
|
20240827,141900,51969980,3635,3635,3635,3635,0
|
|
20240827,141800,51969980,3635,3635,3635,3635,0
|
|
20240827,141700,51969980,3635,3635,3635,3635,0
|
|
20240827,141600,51969980,3635,3625,3635,3625,2
|
|
20240827,141500,51962720,3610,3610,3610,3610,0
|
|
20240827,141400,51962720,3610,3610,3610,3610,0
|
|
20240827,141300,51962720,3610,3610,3610,3610,0
|
|
20240827,141200,51962720,3610,3610,3610,3610,0
|
|
20240827,141100,51962720,3610,3610,3610,3610,89
|
|
20240827,141000,51641430,3635,3635,3635,3635,2
|
|
20240827,140900,51634160,3615,3615,3615,3615,258
|
|
20240827,140800,50701490,3615,3620,3620,3615,201
|
|
20240827,140700,49974825,3640,3640,3640,3640,0
|
|
20240827,140600,49974825,3640,3640,3640,3640,0
|
|
20240827,140500,49974825,3640,3640,3640,3640,0
|
|
20240827,140400,49974825,3640,3640,3640,3640,0
|
|
20240827,140300,49974825,3640,3640,3640,3640,0
|
|
20240827,140200,49974825,3640,3640,3640,3640,0
|
|
20240827,140100,49974825,3640,3640,3640,3640,0
|
|
20240827,140000,49974825,3640,3640,3640,3640,0
|
|
20240827,135900,49974825,3640,3640,3640,3640,0
|
|
20240827,135800,49974825,3640,3640,3640,3640,2
|
|
20240827,135700,49967545,3610,3610,3610,3610,0
|
|
20240827,135600,49967545,3610,3610,3610,3610,0
|
|
20240827,135500,49967545,3610,3635,3640,3610,3
|
|
20240827,135400,49956660,3610,3640,3640,3610,8
|
|
20240827,135300,49927570,3645,3630,3645,3625,1188
|
|
20240827,135200,45611545,3625,3620,3625,3620,374
|
|
20240827,135100,44255845,3630,3630,3630,3630,0
|
|
20240827,135000,44255845,3630,3630,3630,3630,0
|
|
20240827,134900,44255845,3630,3630,3630,3630,1
|
|
20240827,134800,44252215,3630,3630,3630,3630,0
|
|
20240827,134700,44252215,3630,3630,3630,3630,0
|
|
20240827,134600,44252215,3630,3630,3630,3630,0
|
|
20240827,134500,44252215,3630,3630,3630,3630,0
|
|
20240827,134400,44252215,3630,3630,3630,3630,0
|
|
20240827,134300,44252215,3630,3630,3630,3630,0
|
|
20240827,134200,44252215,3630,3630,3630,3630,300
|
|
20240827,134100,43163215,3605,3605,3605,3605,0
|
|
20240827,134000,43163215,3605,3605,3605,3605,0
|
|
20240827,133900,43163215,3605,3605,3605,3605,0
|
|
20240827,133800,43163215,3605,3605,3605,3605,0
|
|
20240827,133700,43163215,3605,3605,3605,3605,0
|
|
20240827,133600,43163215,3605,3605,3605,3605,0
|
|
20240827,133500,43163215,3605,3620,3645,3605,732
|
|
20240827,133400,40512500,3620,3620,3620,3620,10
|
|
20240827,133300,40476300,3620,3620,3620,3620,0
|
|
20240827,133200,40476300,3620,3620,3620,3620,0
|
|
20240827,133100,40476300,3620,3620,3620,3620,0
|
|
20240827,133000,40476300,3620,3620,3620,3620,0
|
|
20240827,132900,40476300,3620,3620,3620,3620,0
|
|
20240827,132800,40476300,3620,3620,3620,3620,0
|
|
20240827,132700,40476300,3620,3620,3620,3620,0
|
|
20240827,132600,40476300,3620,3620,3620,3620,0
|
|
20240827,132500,40476300,3620,3620,3620,3620,0
|
|
20240827,132400,40476300,3620,3620,3620,3620,1
|
|
20240827,132300,40472680,3620,3620,3620,3620,0
|
|
20240827,132200,40472680,3620,3620,3620,3620,0
|
|
20240827,132100,40472680,3620,3620,3620,3620,0
|
|
20240827,132000,40472680,3620,3620,3620,3620,0
|
|
20240827,131900,40472680,3620,3620,3620,3620,0
|
|
20240827,131800,40472680,3620,3620,3620,3620,0
|
|
20240827,131700,40472680,3620,3620,3620,3620,0
|
|
20240827,131600,40472680,3620,3620,3620,3620,0
|
|
20240827,131500,40472680,3620,3620,3620,3620,1
|
|
20240827,131400,40469060,3595,3595,3595,3595,0
|
|
20240827,131300,40469060,3595,3595,3595,3595,0
|
|
20240827,131200,40469060,3595,3595,3595,3595,386
|
|
20240827,131100,39081390,3615,3615,3615,3615,0
|
|
20240827,131000,39081390,3615,3615,3615,3615,0
|
|
20240827,130900,39081390,3615,3615,3615,3615,1
|
|
20240827,130800,39077775,3600,3600,3600,3600,0
|
|
20240827,130700,39077775,3600,3600,3600,3600,0
|
|
20240827,130600,39077775,3600,3600,3600,3600,0
|
|
20240827,130500,39077775,3600,3600,3600,3600,2000
|
|
20240827,130400,31877775,3600,3600,3600,3600,0
|
|
20240827,130300,31877775,3600,3600,3600,3600,20
|
|
20240827,130200,31805775,3600,3600,3600,3600,9
|
|
20240827,130100,31773375,3600,3600,3600,3600,0
|
|
20240827,130000,31773375,3600,3610,3610,3600,550
|
|
20240827,125900,29791495,3620,3620,3620,3620,1
|
|
20240827,125800,29787875,3610,3610,3610,3610,0
|
|
20240827,125700,29787875,3610,3610,3610,3610,0
|
|
20240827,125600,29787875,3610,3610,3610,3610,0
|
|
20240827,125500,29787875,3610,3610,3610,3610,0
|
|
20240827,125400,29787875,3610,3610,3610,3610,0
|
|
20240827,125300,29787875,3610,3610,3610,3610,0
|
|
20240827,125200,29787875,3610,3610,3610,3610,0
|
|
20240827,125100,29787875,3610,3610,3610,3610,0
|
|
20240827,125000,29787875,3610,3610,3610,3610,0
|
|
20240827,124900,29787875,3610,3610,3610,3610,0
|
|
20240827,124800,29787875,3610,3610,3610,3610,0
|
|
20240827,124700,29787875,3610,3610,3610,3610,0
|
|
20240827,124600,29787875,3610,3610,3610,3610,0
|
|
20240827,124500,29787875,3610,3610,3610,3610,87
|
|
20240827,124400,29473805,3610,3610,3610,3610,0
|
|
20240827,124300,29473805,3610,3610,3610,3610,0
|
|
20240827,124200,29473805,3610,3610,3610,3610,0
|
|
20240827,124100,29473805,3610,3610,3610,3610,1
|
|
20240827,124000,29470195,3605,3605,3605,3605,0
|
|
20240827,123900,29470195,3605,3605,3605,3605,0
|
|
20240827,123800,29470195,3605,3605,3605,3605,0
|
|
20240827,123700,29470195,3605,3605,3605,3605,0
|
|
20240827,123600,29470195,3605,3605,3605,3605,0
|
|
20240827,123500,29470195,3605,3605,3605,3605,0
|
|
20240827,123400,29470195,3605,3605,3605,3605,0
|
|
20240827,123300,29470195,3605,3605,3605,3605,0
|
|
20240827,123200,29470195,3605,3605,3605,3605,0
|
|
20240827,123100,29470195,3605,3605,3605,3605,0
|
|
20240827,123000,29470195,3605,3605,3605,3605,0
|
|
20240827,122900,29470195,3605,3605,3605,3605,0
|
|
20240827,122800,29470195,3605,3605,3605,3605,0
|
|
20240827,122700,29470195,3605,3605,3605,3605,0
|
|
20240827,122600,29470195,3605,3605,3605,3605,0
|
|
20240827,122500,29470195,3605,3605,3605,3605,0
|
|
20240827,122400,29470195,3605,3605,3605,3605,0
|
|
20240827,122300,29470195,3605,3605,3605,3605,0
|
|
20240827,122200,29470195,3605,3605,3605,3605,0
|
|
20240827,122100,29470195,3605,3605,3605,3605,0
|
|
20240827,122000,29470195,3605,3605,3605,3605,0
|
|
20240827,121900,29470195,3605,3605,3605,3605,0
|
|
20240827,121800,29470195,3605,3605,3605,3605,250
|
|
20240827,121700,28568945,3610,3610,3610,3610,1
|
|
20240827,121600,28565335,3610,3610,3610,3610,36
|
|
20240827,121500,28435375,3605,3605,3605,3605,0
|
|
20240827,121400,28435375,3605,3605,3605,3605,0
|
|
20240827,121300,28435375,3605,3605,3605,3605,0
|
|
20240827,121200,28435375,3605,3605,3605,3605,0
|
|
20240827,121100,28435375,3605,3605,3605,3605,0
|
|
20240827,121000,28435375,3605,3605,3605,3605,0
|
|
20240827,120900,28435375,3605,3605,3605,3605,0
|
|
20240827,120800,28435375,3605,3605,3605,3605,0
|
|
20240827,120700,28435375,3605,3605,3605,3605,0
|
|
20240827,120600,28435375,3605,3615,3615,3605,500
|
|
20240827,120500,26632525,3615,3615,3615,3615,3
|
|
20240827,120400,26621680,3615,3615,3615,3615,0
|
|
20240827,120300,26621680,3615,3615,3615,3615,0
|
|
20240827,120200,26621680,3615,3615,3615,3615,0
|
|
20240827,120100,26621680,3615,3615,3615,3615,0
|
|
20240827,120000,26621680,3615,3615,3615,3615,0
|
|
20240827,115900,26621680,3615,3615,3615,3615,12
|
|
20240827,115800,26578300,3625,3625,3625,3625,0
|
|
20240827,115700,26578300,3625,3625,3625,3625,0
|
|
20240827,115600,26578300,3625,3625,3625,3625,0
|
|
20240827,115500,26578300,3625,3625,3625,3625,0
|
|
20240827,115400,26578300,3625,3625,3625,3625,0
|
|
20240827,115300,26578300,3625,3625,3625,3625,0
|
|
20240827,115200,26578300,3625,3625,3625,3625,0
|
|
20240827,115100,26578300,3625,3625,3625,3625,0
|
|
20240827,115000,26578300,3625,3625,3625,3625,346
|
|
20240827,114900,25324050,3625,3625,3625,3625,0
|
|
20240827,114800,25324050,3625,3625,3625,3625,0
|
|
20240827,114700,25324050,3625,3625,3625,3625,0
|
|
20240827,114600,25324050,3625,3625,3625,3625,0
|
|
20240827,114500,25324050,3625,3625,3625,3625,0
|
|
20240827,114400,25324050,3625,3625,3625,3625,12
|
|
20240827,114300,25280550,3635,3635,3635,3635,0
|
|
20240827,114200,25280550,3635,3635,3635,3635,0
|
|
20240827,114100,25280550,3635,3635,3635,3635,0
|
|
20240827,114000,25280550,3635,3630,3635,3630,2
|
|
20240827,113900,25273285,3610,3610,3610,3610,0
|
|
20240827,113800,25273285,3610,3610,3610,3610,0
|
|
20240827,113700,25273285,3610,3610,3610,3610,0
|
|
20240827,113600,25273285,3610,3610,3610,3610,0
|
|
20240827,113500,25273285,3610,3610,3610,3610,12
|
|
20240827,113400,25229965,3605,3605,3605,3605,0
|
|
20240827,113300,25229965,3605,3605,3605,3605,0
|
|
20240827,113200,25229965,3605,3605,3605,3605,0
|
|
20240827,113100,25229965,3605,3605,3605,3605,0
|
|
20240827,113000,25229965,3605,3605,3605,3605,0
|
|
20240827,112900,25229965,3605,3605,3605,3605,70
|
|
20240827,112800,24977615,3605,3610,3610,3605,15
|
|
20240827,112700,24923495,3610,3610,3610,3610,0
|
|
20240827,112600,24923495,3610,3610,3610,3610,0
|
|
20240827,112500,24923495,3610,3610,3610,3610,0
|
|
20240827,112400,24923495,3610,3610,3610,3610,0
|
|
20240827,112300,24923495,3610,3610,3610,3610,0
|
|
20240827,112200,24923495,3610,3610,3610,3610,0
|
|
20240827,112100,24923495,3610,3610,3610,3610,0
|
|
20240827,112000,24923495,3610,3610,3610,3610,493
|
|
20240827,111900,23143765,3640,3640,3640,3640,0
|
|
20240827,111800,23143765,3640,3640,3640,3640,0
|
|
20240827,111700,23143765,3640,3640,3640,3640,0
|
|
20240827,111600,23143765,3640,3640,3640,3640,1
|
|
20240827,111500,23140125,3615,3615,3615,3615,0
|
|
20240827,111400,23140125,3615,3615,3615,3615,0
|
|
20240827,111300,23140125,3615,3615,3615,3615,0
|
|
20240827,111200,23140125,3615,3615,3615,3615,1
|
|
20240827,111100,23136510,3645,3645,3645,3645,0
|
|
20240827,111000,23136510,3645,3645,3645,3645,0
|
|
20240827,110900,23136510,3645,3645,3645,3645,0
|
|
20240827,110800,23136510,3645,3645,3645,3645,0
|
|
20240827,110700,23136510,3645,3645,3645,3645,0
|
|
20240827,110600,23136510,3645,3645,3645,3645,0
|
|
20240827,110500,23136510,3645,3645,3645,3645,0
|
|
20240827,110400,23136510,3645,3645,3645,3645,0
|
|
20240827,110300,23136510,3645,3645,3645,3645,0
|
|
20240827,110200,23136510,3645,3645,3645,3645,0
|
|
20240827,110100,23136510,3645,3645,3645,3645,5
|
|
20240827,110000,23118285,3645,3635,3645,3635,195
|
|
20240827,105900,22408965,3630,3625,3630,3625,1051
|
|
20240827,105800,18598835,3625,3625,3625,3615,174
|
|
20240827,105700,17968235,3625,3625,3625,3625,1
|
|
20240827,105600,17964610,3620,3620,3620,3620,55
|
|
20240827,105500,17765510,3625,3620,3625,3620,286
|
|
20240827,105400,16728885,3615,3595,3615,3595,1056
|
|
20240827,105300,12924815,3590,3590,3590,3590,2
|
|
20240827,105200,12917635,3590,3590,3590,3590,0
|
|
20240827,105100,12917635,3590,3590,3590,3590,0
|
|
20240827,105000,12917635,3590,3590,3590,3590,0
|
|
20240827,104900,12917635,3590,3590,3590,3590,0
|
|
20240827,104800,12917635,3590,3590,3590,3590,0
|
|
20240827,104700,12917635,3590,3590,3590,3590,0
|
|
20240827,104600,12917635,3590,3590,3590,3590,0
|
|
20240827,104500,12917635,3590,3590,3590,3590,0
|
|
20240827,104400,12917635,3590,3590,3590,3590,0
|
|
20240827,104300,12917635,3590,3590,3590,3590,10
|
|
20240827,104200,12881735,3590,3590,3590,3590,0
|
|
20240827,104100,12881735,3590,3590,3590,3590,0
|
|
20240827,104000,12881735,3590,3590,3590,3590,401
|
|
20240827,103900,11442145,3590,3590,3590,3590,0
|
|
20240827,103800,11442145,3590,3590,3590,3590,0
|
|
20240827,103700,11442145,3590,3590,3590,3590,0
|
|
20240827,103600,11442145,3590,3590,3590,3590,147
|
|
20240827,103500,10914415,3590,3600,3600,3590,396
|
|
20240827,103400,9491105,3600,3600,3600,3600,55
|
|
20240827,103300,9293105,3600,3600,3600,3600,0
|
|
20240827,103200,9293105,3600,3600,3600,3600,0
|
|
20240827,103100,9293105,3600,3600,3600,3600,0
|
|
20240827,103000,9293105,3600,3600,3600,3600,0
|
|
20240827,102900,9293105,3600,3600,3600,3600,0
|
|
20240827,102800,9293105,3600,3600,3600,3600,0
|
|
20240827,102700,9293105,3600,3600,3600,3600,0
|
|
20240827,102600,9293105,3600,3600,3600,3600,0
|
|
20240827,102500,9293105,3600,3600,3600,3600,0
|
|
20240827,102400,9293105,3600,3600,3600,3600,0
|
|
20240827,102300,9293105,3600,3600,3600,3600,0
|
|
20240827,102200,9293105,3600,3600,3600,3600,0
|
|
20240827,102100,9293105,3600,3600,3600,3600,17
|
|
20240827,102000,9231905,3600,3600,3600,3600,0
|
|
20240827,101900,9231905,3600,3600,3600,3600,10
|
|
20240827,101800,9195905,3600,3600,3600,3600,0
|
|
20240827,101700,9195905,3600,3600,3600,3600,0
|
|
20240827,101600,9195905,3600,3600,3600,3600,0
|
|
20240827,101500,9195905,3600,3600,3600,3600,169
|
|
20240827,101400,8587505,3600,3600,3600,3600,15
|
|
20240827,101300,8533505,3605,3605,3605,3605,0
|
|
20240827,101200,8533505,3605,3605,3605,3605,1
|
|
20240827,101100,8529900,3620,3620,3620,3620,0
|
|
20240827,101000,8529900,3620,3620,3620,3620,0
|
|
20240827,100900,8529900,3620,3620,3620,3620,0
|
|
20240827,100800,8529900,3620,3620,3620,3620,0
|
|
20240827,100700,8529900,3620,3620,3620,3620,0
|
|
20240827,100600,8529900,3620,3620,3620,3620,0
|
|
20240827,100500,8529900,3620,3620,3620,3620,0
|
|
20240827,100400,8529900,3620,3620,3620,3620,0
|
|
20240827,100300,8529900,3620,3620,3620,3620,0
|
|
20240827,100200,8529900,3620,3620,3620,3620,0
|
|
20240827,100100,8529900,3620,3620,3620,3620,1
|
|
20240827,100000,8526280,3600,3600,3600,3600,55
|
|
20240827,095900,8328280,3620,3620,3620,3620,0
|
|
20240827,095800,8328280,3620,3620,3620,3620,1
|
|
20240827,095700,8324660,3600,3600,3600,3600,0
|
|
20240827,095600,8324660,3600,3600,3600,3600,0
|
|
20240827,095500,8324660,3600,3600,3600,3600,0
|
|
20240827,095400,8324660,3600,3600,3600,3600,0
|
|
20240827,095300,8324660,3600,3600,3600,3600,0
|
|
20240827,095200,8324660,3600,3600,3600,3600,0
|
|
20240827,095100,8324660,3600,3600,3600,3600,0
|
|
20240827,095000,8324660,3600,3600,3600,3600,0
|
|
20240827,094900,8324660,3600,3600,3600,3600,1
|
|
20240827,094800,8321060,3630,3625,3630,3625,1000
|
|
20240827,094700,4691065,3630,3630,3630,3630,0
|
|
20240827,094600,4691065,3630,3630,3630,3630,0
|
|
20240827,094500,4691065,3630,3630,3630,3630,0
|
|
20240827,094400,4691065,3630,3630,3630,3630,0
|
|
20240827,094300,4691065,3630,3630,3630,3630,0
|
|
20240827,094200,4691065,3630,3630,3630,3630,0
|
|
20240827,094100,4691065,3630,3630,3630,3630,0
|
|
20240827,094000,4691065,3630,3630,3630,3630,7
|
|
20240827,093900,4665655,3630,3630,3630,3630,1
|
|
20240827,093800,4662025,3630,3630,3630,3630,4
|
|
20240827,093700,4647505,3630,3625,3630,3605,34
|
|
20240827,093600,4524850,3630,3630,3630,3630,25
|
|
20240827,093500,4434100,3630,3630,3630,3630,0
|
|
20240827,093400,4434100,3630,3630,3630,3630,0
|
|
20240827,093300,4434100,3630,3630,3630,3630,0
|
|
20240827,093200,4434100,3630,3630,3630,3630,0
|
|
20240827,093100,4434100,3630,3630,3630,3630,0
|
|
20240827,093000,4434100,3630,3630,3630,3630,0
|
|
20240827,092900,4434100,3630,3630,3630,3630,0
|
|
20240827,092800,4434100,3630,3620,3630,3620,300
|
|
20240827,092700,3345155,3630,3630,3630,3630,0
|
|
20240827,092600,3345155,3630,3630,3630,3630,0
|
|
20240827,092500,3345155,3630,3630,3630,3630,0
|
|
20240827,092400,3345155,3630,3630,3630,3630,0
|
|
20240827,092300,3345155,3630,3630,3630,3630,0
|
|
20240827,092200,3345155,3630,3605,3630,3605,6
|
|
20240827,092100,3323455,3580,3580,3580,3580,0
|
|
20240827,092000,3323455,3580,3580,3580,3580,0
|
|
20240827,091900,3323455,3580,3580,3580,3580,0
|
|
20240827,091800,3323455,3580,3580,3580,3580,0
|
|
20240827,091700,3323455,3580,3630,3630,3580,161
|
|
20240827,091600,2745700,3605,3605,3605,3605,0
|
|
20240827,091500,2745700,3605,3605,3605,3605,0
|
|
20240827,091400,2745700,3605,3605,3605,3605,0
|
|
20240827,091300,2745700,3605,3605,3605,3605,0
|
|
20240827,091200,2745700,3605,3605,3605,3605,1
|
|
20240827,091100,2742095,3615,3615,3615,3615,101
|
|
20240827,091000,2376980,3645,3645,3645,3645,100
|
|
20240827,090900,2012480,3645,3645,3645,3645,0
|
|
20240827,090800,2012480,3645,3645,3645,3645,100
|
|
20240827,090700,1647980,3650,3595,3650,3595,149
|
|
20240827,090600,1110185,3600,3600,3600,3600,100
|
|
20240827,090500,750185,3600,3600,3600,3600,0
|
|
20240827,090400,750185,3600,3600,3600,3600,0
|
|
20240827,090300,750185,3600,3600,3600,3600,0
|
|
20240827,090200,750185,3600,3600,3600,3600,0
|
|
20240827,090100,750185,3600,3610,3610,3600,117
|
|
20240827,090000,328965,3615,3615,3615,3615,91
|