677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,201400,63281465,3390,3390,3390,3390,66
|
|
20240827,201300,63281465,3390,3390,3390,3390,0
|
|
20240827,201200,63281465,3390,3390,3390,3390,0
|
|
20240827,201100,63281465,3390,3390,3390,3390,0
|
|
20240827,201000,63281465,3390,3390,3390,3390,0
|
|
20240827,200900,63281465,3390,3390,3390,3390,0
|
|
20240827,200800,63281465,3390,3390,3390,3390,0
|
|
20240827,200700,63281465,3390,3390,3390,3390,0
|
|
20240827,200600,63281465,3390,3390,3390,3390,0
|
|
20240827,200500,63281465,3390,3390,3390,3390,0
|
|
20240827,200400,63281465,3390,3390,3390,3390,0
|
|
20240827,200300,63281465,3390,3390,3390,3390,0
|
|
20240827,200200,63281465,3390,3390,3390,3390,0
|
|
20240827,200100,63281465,3390,3390,3390,3390,0
|
|
20240827,200000,63281465,3390,3390,3390,3390,0
|
|
20240827,195900,63281465,3390,3390,3390,3390,0
|
|
20240827,195800,63281465,3390,3390,3390,3390,0
|
|
20240827,195700,63281465,3390,3390,3390,3390,0
|
|
20240827,195600,63281465,3390,3390,3390,3390,0
|
|
20240827,195500,63281465,3390,3390,3390,3390,0
|
|
20240827,195400,63281465,3390,3390,3390,3390,0
|
|
20240827,195300,63281465,3390,3390,3390,3390,0
|
|
20240827,195200,63281465,3390,3390,3390,3390,0
|
|
20240827,195100,63281465,3390,3390,3390,3390,0
|
|
20240827,195000,63281465,3390,3390,3390,3390,0
|
|
20240827,194900,63281465,3390,3390,3390,3390,0
|
|
20240827,194800,63281465,3390,3390,3390,3390,0
|
|
20240827,194700,63281465,3390,3390,3390,3390,0
|
|
20240827,194600,63281465,3390,3390,3390,3390,0
|
|
20240827,194500,63281465,3390,3390,3390,3390,0
|
|
20240827,194400,63281465,3390,3390,3390,3390,66
|
|
20240827,194300,63281465,3390,3390,3390,3390,0
|
|
20240827,194200,63281465,3390,3390,3390,3390,0
|
|
20240827,194100,63281465,3390,3390,3390,3390,0
|
|
20240827,194000,63281465,3390,3390,3390,3390,0
|
|
20240827,193900,63281465,3390,3390,3390,3390,0
|
|
20240827,193800,63281465,3390,3390,3390,3390,0
|
|
20240827,193700,63281465,3390,3390,3390,3390,0
|
|
20240827,193600,63281465,3390,3390,3390,3390,0
|
|
20240827,193500,63281465,3390,3390,3390,3390,0
|
|
20240827,193400,63281465,3390,3390,3390,3390,0
|
|
20240827,193300,63281465,3390,3390,3390,3390,0
|
|
20240827,193200,63281465,3390,3390,3390,3390,0
|
|
20240827,193100,63281465,3390,3390,3390,3390,0
|
|
20240827,193000,63281465,3390,3390,3390,3390,0
|
|
20240827,192900,63281465,3390,3390,3390,3390,0
|
|
20240827,192800,63281465,3390,3390,3390,3390,0
|
|
20240827,192700,63281465,3390,3390,3390,3390,0
|
|
20240827,192600,63281465,3390,3390,3390,3390,0
|
|
20240827,192500,63281465,3390,3390,3390,3390,0
|
|
20240827,192400,63281465,3390,3390,3390,3390,0
|
|
20240827,192300,63281465,3390,3390,3390,3390,0
|
|
20240827,192200,63281465,3390,3390,3390,3390,0
|
|
20240827,192100,63281465,3390,3390,3390,3390,0
|
|
20240827,192000,63281465,3390,3390,3390,3390,0
|
|
20240827,191900,63281465,3390,3390,3390,3390,0
|
|
20240827,191800,63281465,3390,3390,3390,3390,0
|
|
20240827,191700,63281465,3390,3390,3390,3390,0
|
|
20240827,191600,63281465,3390,3390,3390,3390,0
|
|
20240827,191500,63281465,3390,3390,3390,3390,0
|
|
20240827,191400,63281465,3390,3390,3390,3390,66
|
|
20240827,191300,63281465,3390,3390,3390,3390,0
|
|
20240827,191200,63281465,3390,3390,3390,3390,0
|
|
20240827,191100,63281465,3390,3390,3390,3390,0
|
|
20240827,191000,63281465,3390,3390,3390,3390,0
|
|
20240827,190900,63281465,3390,3390,3390,3390,0
|
|
20240827,190800,63281465,3390,3390,3390,3390,0
|
|
20240827,190700,63281465,3390,3390,3390,3390,0
|
|
20240827,190600,63281465,3390,3390,3390,3390,0
|
|
20240827,190500,63281465,3390,3390,3390,3390,0
|
|
20240827,190400,63281465,3390,3390,3390,3390,0
|
|
20240827,190300,63281465,3390,3390,3390,3390,0
|
|
20240827,190200,63281465,3390,3390,3390,3390,0
|
|
20240827,190100,63281465,3390,3390,3390,3390,0
|
|
20240827,190000,63281465,3390,3390,3390,3390,0
|
|
20240827,185900,63281465,3390,3390,3390,3390,0
|
|
20240827,185800,63281465,3390,3390,3390,3390,0
|
|
20240827,185700,63281465,3390,3390,3390,3390,0
|
|
20240827,185600,63281465,3390,3390,3390,3390,0
|
|
20240827,185500,63281465,3390,3390,3390,3390,0
|
|
20240827,185400,63281465,3390,3390,3390,3390,0
|
|
20240827,185300,63281465,3390,3390,3390,3390,0
|
|
20240827,185200,63281465,3390,3390,3390,3390,0
|
|
20240827,185100,63281465,3390,3390,3390,3390,0
|
|
20240827,185000,63281465,3390,3390,3390,3390,0
|
|
20240827,184900,63281465,3390,3390,3390,3390,0
|
|
20240827,184800,63281465,3390,3390,3390,3390,0
|
|
20240827,184700,63281465,3390,3390,3390,3390,0
|
|
20240827,184600,63281465,3390,3390,3390,3390,0
|
|
20240827,184500,63281465,3390,3390,3390,3390,0
|
|
20240827,184400,63281465,3390,3390,3390,3390,66
|
|
20240827,184300,63281465,3390,3390,3390,3390,0
|
|
20240827,184200,63281465,3390,3390,3390,3390,0
|
|
20240827,184100,63281465,3390,3390,3390,3390,0
|
|
20240827,184000,63281465,3390,3390,3390,3390,0
|
|
20240827,183900,63281465,3390,3390,3390,3390,0
|
|
20240827,183800,63281465,3390,3390,3390,3390,0
|
|
20240827,183700,63281465,3390,3390,3390,3390,0
|
|
20240827,183600,63281465,3390,3390,3390,3390,0
|
|
20240827,183500,63281465,3390,3390,3390,3390,0
|
|
20240827,183400,63281465,3390,3390,3390,3390,0
|
|
20240827,183300,63281465,3390,3390,3390,3390,0
|
|
20240827,183200,63281465,3390,3390,3390,3390,0
|
|
20240827,183100,63281465,3390,3390,3390,3390,0
|
|
20240827,183000,63281465,3390,3390,3390,3390,0
|
|
20240827,182900,63281465,3390,3390,3390,3390,0
|
|
20240827,182800,63281465,3390,3390,3390,3390,0
|
|
20240827,182700,63281465,3390,3390,3390,3390,0
|
|
20240827,182600,63281465,3390,3390,3390,3390,0
|
|
20240827,182500,63281465,3390,3390,3390,3390,0
|
|
20240827,182400,63281465,3390,3390,3390,3390,0
|
|
20240827,182300,63281465,3390,3390,3390,3390,0
|
|
20240827,182200,63281465,3390,3390,3390,3390,0
|
|
20240827,182100,63281465,3390,3390,3390,3390,0
|
|
20240827,182000,63281465,3390,3390,3390,3390,0
|
|
20240827,181900,63281465,3390,3390,3390,3390,0
|
|
20240827,181800,63281465,3390,3390,3390,3390,0
|
|
20240827,181700,63281465,3390,3390,3390,3390,0
|
|
20240827,181600,63281465,3390,3390,3390,3390,0
|
|
20240827,181500,63281465,3390,3390,3390,3390,0
|
|
20240827,181400,63281465,3390,3390,3390,3390,66
|
|
20240827,181300,63281465,3390,3390,3390,3390,0
|
|
20240827,181200,63281465,3390,3390,3390,3390,0
|
|
20240827,181100,63281465,3390,3390,3390,3390,0
|
|
20240827,181000,63281465,3390,3390,3390,3390,0
|
|
20240827,180900,63281465,3390,3390,3390,3390,0
|
|
20240827,180800,63281465,3390,3390,3390,3390,0
|
|
20240827,180700,63281465,3390,3390,3390,3390,0
|
|
20240827,180600,63281465,3390,3390,3390,3390,0
|
|
20240827,180500,63281465,3390,3390,3390,3390,0
|
|
20240827,180400,63281465,3390,3390,3390,3390,0
|
|
20240827,180300,63281465,3390,3390,3390,3390,0
|
|
20240827,180200,63281465,3390,3390,3390,3390,0
|
|
20240827,180100,63281465,3390,3390,3390,3390,0
|
|
20240827,180000,63281465,3390,3390,3390,3390,0
|
|
20240827,175900,63281465,3390,3390,3390,3390,0
|
|
20240827,175800,63281465,3390,3390,3390,3390,0
|
|
20240827,175700,63281465,3390,3390,3390,3390,0
|
|
20240827,175600,63281465,3390,3390,3390,3390,0
|
|
20240827,175500,63281465,3390,3390,3390,3390,0
|
|
20240827,175400,63281465,3390,3390,3390,3390,0
|
|
20240827,175300,63281465,3390,3390,3390,3390,0
|
|
20240827,175200,63281465,3390,3390,3390,3390,0
|
|
20240827,175100,63281465,3390,3390,3390,3390,0
|
|
20240827,175000,63281465,3390,3390,3390,3390,0
|
|
20240827,174900,63281465,3390,3390,3390,3390,0
|
|
20240827,174800,63281465,3390,3390,3390,3390,0
|
|
20240827,174700,63281465,3390,3390,3390,3390,0
|
|
20240827,174600,63281465,3390,3390,3390,3390,0
|
|
20240827,174500,63281465,3390,3390,3390,3390,0
|
|
20240827,174400,63281465,3390,3390,3390,3390,66
|
|
20240827,174300,63281465,3390,3390,3390,3390,0
|
|
20240827,174200,63281465,3390,3390,3390,3390,0
|
|
20240827,174100,63281465,3390,3390,3390,3390,0
|
|
20240827,174000,63281465,3390,3390,3390,3390,0
|
|
20240827,173900,63281465,3390,3390,3390,3390,0
|
|
20240827,173800,63281465,3390,3390,3390,3390,0
|
|
20240827,173700,63281465,3390,3390,3390,3390,0
|
|
20240827,173600,63281465,3390,3390,3390,3390,0
|
|
20240827,173500,63281465,3390,3390,3390,3390,0
|
|
20240827,173400,63281465,3390,3390,3390,3390,0
|
|
20240827,173300,63281465,3390,3390,3390,3390,0
|
|
20240827,173200,63281465,3390,3390,3390,3390,0
|
|
20240827,173100,63281465,3390,3390,3390,3390,0
|
|
20240827,173000,63281465,3390,3390,3390,3390,0
|
|
20240827,172900,63281465,3390,3390,3390,3390,0
|
|
20240827,172800,63281465,3390,3390,3390,3390,0
|
|
20240827,172700,63281465,3390,3390,3390,3390,0
|
|
20240827,172600,63281465,3390,3390,3390,3390,0
|
|
20240827,172500,63281465,3390,3390,3390,3390,0
|
|
20240827,172400,63281465,3390,3390,3390,3390,0
|
|
20240827,172300,63281465,3390,3390,3390,3390,0
|
|
20240827,172200,63281465,3390,3390,3390,3390,0
|
|
20240827,172100,63281465,3390,3390,3390,3390,0
|
|
20240827,172000,63281465,3390,3390,3390,3390,0
|
|
20240827,171900,63281465,3390,3390,3390,3390,0
|
|
20240827,171800,63281465,3390,3390,3390,3390,0
|
|
20240827,171700,63281465,3390,3390,3390,3390,0
|
|
20240827,171600,63281465,3390,3390,3390,3390,0
|
|
20240827,171500,63281465,3390,3390,3390,3390,0
|
|
20240827,171400,63281465,3390,3390,3390,3390,66
|
|
20240827,171300,63281465,3390,3390,3390,3390,0
|
|
20240827,171200,63281465,3390,3390,3390,3390,0
|
|
20240827,171100,63281465,3390,3390,3390,3390,0
|
|
20240827,171000,63281465,3390,3390,3390,3390,0
|
|
20240827,170900,63281465,3390,3390,3390,3390,0
|
|
20240827,170800,63281465,3390,3390,3390,3390,0
|
|
20240827,170700,63281465,3390,3390,3390,3390,0
|
|
20240827,170600,63281465,3390,3390,3390,3390,0
|
|
20240827,170500,63281465,3390,3390,3390,3390,0
|
|
20240827,170400,63281465,3390,3390,3390,3390,0
|
|
20240827,170300,63281465,3390,3390,3390,3390,0
|
|
20240827,170200,63281465,3390,3390,3390,3390,0
|
|
20240827,170100,63281465,3390,3390,3390,3390,0
|
|
20240827,170000,63281465,3390,3390,3390,3390,0
|
|
20240827,165900,63281465,3390,3390,3390,3390,0
|
|
20240827,165800,63281465,3390,3390,3390,3390,0
|
|
20240827,165700,63281465,3390,3390,3390,3390,0
|
|
20240827,165600,63281465,3390,3390,3390,3390,0
|
|
20240827,165500,63281465,3390,3390,3390,3390,0
|
|
20240827,165400,63281465,3390,3390,3390,3390,0
|
|
20240827,165300,63281465,3390,3390,3390,3390,0
|
|
20240827,165200,63281465,3390,3390,3390,3390,0
|
|
20240827,165100,63281465,3390,3390,3390,3390,0
|
|
20240827,165000,63281465,3390,3390,3390,3390,0
|
|
20240827,164900,63281465,3390,3390,3390,3390,0
|
|
20240827,164800,63281465,3390,3390,3390,3390,0
|
|
20240827,164700,63281465,3390,3390,3390,3390,0
|
|
20240827,164600,63281465,3390,3390,3390,3390,0
|
|
20240827,164500,63281465,3390,3390,3390,3390,0
|
|
20240827,164400,63281465,3390,3390,3390,3390,66
|
|
20240827,164300,63281465,3390,3390,3390,3390,0
|
|
20240827,164200,63281465,3390,3390,3390,3390,0
|
|
20240827,164100,63281465,3390,3390,3390,3390,0
|
|
20240827,164000,63281465,3390,3390,3390,3390,0
|
|
20240827,163900,63281465,3390,3390,3390,3390,0
|
|
20240827,163800,63281465,3390,3390,3390,3390,0
|
|
20240827,163700,63281465,3390,3390,3390,3390,0
|
|
20240827,163600,63281465,3390,3390,3390,3390,0
|
|
20240827,163500,63281465,3390,3390,3390,3390,0
|
|
20240827,163400,63281465,3390,3390,3390,3390,0
|
|
20240827,163300,63281465,3390,3390,3390,3390,0
|
|
20240827,163200,63281465,3390,3390,3390,3390,0
|
|
20240827,163100,63281465,3390,3390,3390,3390,0
|
|
20240827,163000,63281465,3390,3390,3390,3390,0
|
|
20240827,162900,63281465,3390,3390,3390,3390,0
|
|
20240827,162800,63281465,3390,3390,3390,3390,0
|
|
20240827,162700,63281465,3390,3390,3390,3390,0
|
|
20240827,162600,63281465,3390,3390,3390,3390,0
|
|
20240827,162500,63281465,3390,3390,3390,3390,0
|
|
20240827,162400,63281465,3390,3390,3390,3390,0
|
|
20240827,162300,63281465,3390,3390,3390,3390,0
|
|
20240827,162200,63281465,3390,3390,3390,3390,0
|
|
20240827,162100,63281465,3390,3390,3390,3390,0
|
|
20240827,162000,63281465,3390,3390,3390,3390,0
|
|
20240827,161900,63281465,3390,3390,3390,3390,0
|
|
20240827,161800,63281465,3390,3390,3390,3390,0
|
|
20240827,161700,63281465,3390,3390,3390,3390,0
|
|
20240827,161600,63281465,3390,3390,3390,3390,0
|
|
20240827,161500,63281465,3390,3390,3390,3390,0
|
|
20240827,161400,63281465,3390,3390,3390,3390,66
|
|
20240827,161300,63281465,3390,3390,3390,3390,0
|
|
20240827,161200,63281465,3390,3390,3390,3390,0
|
|
20240827,161100,63281465,3390,3390,3390,3390,0
|
|
20240827,161000,63281465,3390,3390,3390,3390,0
|
|
20240827,160900,63281465,3390,3390,3390,3390,0
|
|
20240827,160800,63281465,3390,3390,3390,3390,0
|
|
20240827,160700,63281465,3390,3390,3390,3390,0
|
|
20240827,160600,63281465,3390,3390,3390,3390,0
|
|
20240827,160500,63281465,3390,3390,3390,3390,0
|
|
20240827,160400,63281465,3390,3390,3390,3390,0
|
|
20240827,160300,63281465,3390,3390,3390,3390,0
|
|
20240827,160200,63281465,3390,3390,3390,3390,0
|
|
20240827,160100,63281465,3390,3390,3390,3390,0
|
|
20240827,160000,63281465,3390,3390,3390,3390,0
|
|
20240827,155900,63281465,3390,3390,3390,3390,0
|
|
20240827,155800,63281465,3390,3390,3390,3390,0
|
|
20240827,155700,63281465,3390,3390,3390,3390,0
|
|
20240827,155600,63281465,3390,3390,3390,3390,0
|
|
20240827,155500,63281465,3390,3390,3390,3390,0
|
|
20240827,155400,63281465,3390,3390,3390,3390,0
|
|
20240827,155300,63281465,3390,3390,3390,3390,0
|
|
20240827,155200,63281465,3390,3390,3390,3390,0
|
|
20240827,155100,63281465,3390,3390,3390,3390,0
|
|
20240827,155000,63281465,3390,3390,3390,3390,0
|
|
20240827,154900,63281465,3390,3390,3390,3390,0
|
|
20240827,154800,63281465,3390,3390,3390,3390,0
|
|
20240827,154700,63281465,3390,3390,3390,3390,0
|
|
20240827,154600,63281465,3390,3390,3390,3390,0
|
|
20240827,154500,63281465,3390,3390,3390,3390,0
|
|
20240827,154400,63281465,3390,3390,3390,3390,66
|
|
20240827,154300,63281465,3390,3390,3390,3390,0
|
|
20240827,154200,63281465,3390,3390,3390,3390,0
|
|
20240827,154100,63281465,3390,3390,3390,3390,0
|
|
20240827,154000,63281465,3390,3390,3390,3390,0
|
|
20240827,153900,63281465,3390,3390,3390,3390,0
|
|
20240827,153800,63281465,3390,3390,3390,3390,0
|
|
20240827,153700,63281465,3390,3390,3390,3390,0
|
|
20240827,153600,63281465,3390,3390,3390,3390,0
|
|
20240827,153500,63281465,3390,3390,3390,3390,0
|
|
20240827,153400,63281465,3390,3390,3390,3390,0
|
|
20240827,153300,63281465,3390,3390,3390,3390,0
|
|
20240827,153200,63281465,3390,3390,3390,3390,0
|
|
20240827,153100,63281465,3390,3390,3390,3390,0
|
|
20240827,153000,63281465,3390,3390,3390,3390,66
|
|
20240827,152900,63057725,3395,3395,3395,3395,0
|
|
20240827,152800,63057725,3395,3395,3395,3395,0
|
|
20240827,152700,63057725,3395,3395,3395,3395,0
|
|
20240827,152600,63057725,3395,3395,3395,3395,0
|
|
20240827,152500,63057725,3395,3395,3395,3395,0
|
|
20240827,152400,63057725,3395,3395,3395,3395,0
|
|
20240827,152300,63057725,3395,3395,3395,3395,0
|
|
20240827,152200,63057725,3395,3395,3395,3395,0
|
|
20240827,152100,63057725,3395,3395,3395,3395,0
|
|
20240827,152000,63057725,3395,3395,3395,3395,0
|
|
20240827,151900,63057725,3395,3395,3395,3395,0
|
|
20240827,151800,63057725,3395,3395,3395,3395,1
|
|
20240827,151700,63054330,3385,3385,3385,3385,413
|
|
20240827,151600,61656325,3395,3395,3395,3395,0
|
|
20240827,151500,61656325,3395,3395,3395,3395,0
|
|
20240827,151400,61656325,3395,3395,3395,3395,0
|
|
20240827,151300,61656325,3395,3390,3395,3390,2
|
|
20240827,151200,61649540,3385,3385,3385,3385,0
|
|
20240827,151100,61649540,3385,3385,3385,3385,0
|
|
20240827,151000,61649540,3385,3385,3385,3385,227
|
|
20240827,150900,60881145,3385,3385,3385,3385,0
|
|
20240827,150800,60881145,3385,3385,3385,3385,0
|
|
20240827,150700,60881145,3385,3385,3385,3385,0
|
|
20240827,150600,60881145,3385,3385,3385,3385,0
|
|
20240827,150500,60881145,3385,3385,3385,3385,1
|
|
20240827,150400,60877760,3380,3380,3380,3380,59
|
|
20240827,150300,60678340,3385,3385,3385,3385,0
|
|
20240827,150200,60678340,3385,3385,3385,3385,0
|
|
20240827,150100,60678340,3385,3385,3385,3385,0
|
|
20240827,150000,60678340,3385,3385,3385,3385,1
|
|
20240827,145900,60674955,3380,3380,3380,3380,41
|
|
20240827,145800,60536375,3385,3390,3390,3385,294
|
|
20240827,145700,59540970,3395,3395,3395,3395,0
|
|
20240827,145600,59540970,3395,3395,3395,3395,0
|
|
20240827,145500,59540970,3395,3395,3395,3395,0
|
|
20240827,145400,59540970,3395,3395,3395,3395,11
|
|
20240827,145300,59503625,3395,3395,3395,3395,20
|
|
20240827,145200,59435725,3395,3395,3395,3395,0
|
|
20240827,145100,59435725,3395,3395,3395,3395,0
|
|
20240827,145000,59435725,3395,3395,3395,3395,0
|
|
20240827,144900,59435725,3395,3395,3395,3395,0
|
|
20240827,144800,59435725,3395,3395,3395,3395,0
|
|
20240827,144700,59435725,3395,3395,3395,3395,2
|
|
20240827,144600,59428935,3395,3395,3395,3395,0
|
|
20240827,144500,59428935,3395,3395,3395,3395,0
|
|
20240827,144400,59428935,3395,3395,3395,3395,0
|
|
20240827,144300,59428935,3395,3395,3395,3395,29
|
|
20240827,144200,59330480,3395,3395,3395,3395,0
|
|
20240827,144100,59330480,3395,3395,3395,3395,2
|
|
20240827,144000,59323690,3395,3395,3395,3395,2
|
|
20240827,143900,59316900,3400,3400,3400,3400,0
|
|
20240827,143800,59316900,3400,3400,3400,3400,0
|
|
20240827,143700,59316900,3400,3400,3400,3400,0
|
|
20240827,143600,59316900,3400,3400,3400,3400,0
|
|
20240827,143500,59316900,3400,3400,3400,3400,0
|
|
20240827,143400,59316900,3400,3400,3400,3400,0
|
|
20240827,143300,59316900,3400,3400,3400,3400,0
|
|
20240827,143200,59316900,3400,3400,3400,3400,18
|
|
20240827,143100,59255700,3400,3400,3400,3400,0
|
|
20240827,143000,59255700,3400,3400,3400,3400,0
|
|
20240827,142900,59255700,3400,3400,3400,3400,0
|
|
20240827,142800,59255700,3400,3400,3400,3400,0
|
|
20240827,142700,59255700,3400,3400,3400,3400,0
|
|
20240827,142600,59255700,3400,3395,3400,3395,2
|
|
20240827,142500,59248905,3400,3400,3400,3400,0
|
|
20240827,142400,59248905,3400,3400,3400,3400,0
|
|
20240827,142300,59248905,3400,3400,3400,3400,0
|
|
20240827,142200,59248905,3400,3400,3400,3400,0
|
|
20240827,142100,59248905,3400,3400,3400,3400,44
|
|
20240827,142000,59099305,3400,3400,3400,3400,0
|
|
20240827,141900,59099305,3400,3400,3400,3400,0
|
|
20240827,141800,59099305,3400,3400,3400,3400,0
|
|
20240827,141700,59099305,3400,3400,3400,3400,1
|
|
20240827,141600,59095905,3395,3395,3395,3395,0
|
|
20240827,141500,59095905,3395,3395,3395,3395,235
|
|
20240827,141400,58298080,3395,3395,3395,3395,0
|
|
20240827,141300,58298080,3395,3395,3395,3395,0
|
|
20240827,141200,58298080,3395,3395,3395,3395,0
|
|
20240827,141100,58298080,3395,3395,3395,3395,0
|
|
20240827,141000,58298080,3395,3390,3395,3390,282
|
|
20240827,140900,57342095,3395,3395,3395,3395,1
|
|
20240827,140800,57338700,3395,3395,3395,3395,0
|
|
20240827,140700,57338700,3395,3395,3395,3395,15
|
|
20240827,140600,57287775,3395,3395,3395,3395,0
|
|
20240827,140500,57287775,3395,3395,3395,3395,0
|
|
20240827,140400,57287775,3395,3390,3395,3390,316
|
|
20240827,140300,56216530,3395,3395,3395,3395,0
|
|
20240827,140200,56216530,3395,3395,3395,3395,0
|
|
20240827,140100,56216530,3395,3395,3395,3395,0
|
|
20240827,140000,56216530,3395,3395,3395,3395,62
|
|
20240827,135900,56006040,3395,3395,3395,3395,1
|
|
20240827,135800,56002645,3390,3390,3390,3390,0
|
|
20240827,135700,56002645,3390,3390,3390,3390,300
|
|
20240827,135600,54985645,3395,3395,3395,3395,0
|
|
20240827,135500,54985645,3395,3395,3395,3395,0
|
|
20240827,135400,54985645,3395,3395,3395,3395,3
|
|
20240827,135300,54975460,3390,3395,3395,3390,2
|
|
20240827,135200,54968675,3390,3390,3390,3390,0
|
|
20240827,135100,54968675,3390,3390,3390,3390,155
|
|
20240827,135000,54443225,3390,3390,3390,3390,0
|
|
20240827,134900,54443225,3390,3390,3390,3390,0
|
|
20240827,134800,54443225,3390,3390,3390,3390,3
|
|
20240827,134700,54433055,3385,3390,3390,3385,823
|
|
20240827,134600,51647195,3385,3385,3385,3385,562
|
|
20240827,134500,49744825,3385,3380,3385,3380,2834
|
|
20240827,134400,40165900,3380,3380,3380,3380,0
|
|
20240827,134300,40165900,3380,3380,3380,3380,900
|
|
20240827,134200,37123900,3380,3380,3380,3380,61
|
|
20240827,134100,36917720,3375,3375,3375,3375,1235
|
|
20240827,134000,32749595,3375,3375,3375,3375,0
|
|
20240827,133900,32749595,3375,3375,3375,3375,0
|
|
20240827,133800,32749595,3375,3375,3375,3375,0
|
|
20240827,133700,32749595,3375,3375,3375,3375,0
|
|
20240827,133600,32749595,3375,3375,3375,3375,2
|
|
20240827,133500,32742845,3360,3360,3360,3360,0
|
|
20240827,133400,32742845,3360,3360,3360,3360,0
|
|
20240827,133300,32742845,3360,3370,3370,3360,300
|
|
20240827,133200,31734245,3375,3375,3375,3375,0
|
|
20240827,133100,31734245,3375,3375,3375,3375,0
|
|
20240827,133000,31734245,3375,3375,3375,3375,7
|
|
20240827,132900,31710620,3370,3370,3370,3370,0
|
|
20240827,132800,31710620,3370,3370,3370,3370,10
|
|
20240827,132700,31676920,3375,3375,3375,3375,0
|
|
20240827,132600,31676920,3375,3375,3375,3375,0
|
|
20240827,132500,31676920,3375,3375,3375,3375,0
|
|
20240827,132400,31676920,3375,3375,3375,3375,1
|
|
20240827,132300,31673545,3375,3375,3375,3375,0
|
|
20240827,132200,31673545,3375,3375,3375,3375,0
|
|
20240827,132100,31673545,3375,3375,3375,3375,0
|
|
20240827,132000,31673545,3375,3375,3375,3375,0
|
|
20240827,131900,31673545,3375,3375,3375,3375,0
|
|
20240827,131800,31673545,3375,3375,3375,3375,2
|
|
20240827,131700,31666795,3375,3375,3375,3375,62
|
|
20240827,131600,31457545,3375,3375,3375,3375,1
|
|
20240827,131500,31454170,3375,3375,3375,3375,0
|
|
20240827,131400,31454170,3375,3375,3375,3375,0
|
|
20240827,131300,31454170,3375,3375,3375,3375,0
|
|
20240827,131200,31454170,3375,3375,3375,3375,1
|
|
20240827,131100,31450795,3370,3370,3370,3370,0
|
|
20240827,131000,31450795,3370,3370,3370,3370,69
|
|
20240827,130900,31218265,3375,3375,3375,3375,0
|
|
20240827,130800,31218265,3375,3375,3375,3375,0
|
|
20240827,130700,31218265,3375,3375,3375,3375,0
|
|
20240827,130600,31218265,3375,3375,3375,3375,1
|
|
20240827,130500,31214890,3375,3375,3375,3375,0
|
|
20240827,130400,31214890,3375,3375,3375,3375,0
|
|
20240827,130300,31214890,3375,3375,3375,3375,0
|
|
20240827,130200,31214890,3375,3375,3375,3375,0
|
|
20240827,130100,31214890,3375,3375,3375,3375,0
|
|
20240827,130000,31214890,3375,3370,3375,3370,10
|
|
20240827,125900,31181180,3370,3370,3370,3370,20
|
|
20240827,125800,31113780,3370,3370,3370,3370,64
|
|
20240827,125700,30898100,3370,3370,3370,3370,167
|
|
20240827,125600,30335310,3370,3365,3370,3365,218
|
|
20240827,125500,29601310,3355,3355,3355,3355,70
|
|
20240827,125400,29366460,3365,3365,3365,3365,1
|
|
20240827,125300,29363095,3365,3365,3365,3365,0
|
|
20240827,125200,29363095,3365,3365,3365,3365,128
|
|
20240827,125100,28932375,3365,3365,3365,3365,0
|
|
20240827,125000,28932375,3365,3365,3365,3365,0
|
|
20240827,124900,28932375,3365,3365,3365,3365,0
|
|
20240827,124800,28932375,3365,3365,3365,3365,1
|
|
20240827,124700,28929010,3365,3365,3365,3365,357
|
|
20240827,124600,27727705,3365,3365,3365,3365,59
|
|
20240827,124500,27529170,3365,3365,3365,3365,1
|
|
20240827,124400,27525805,3365,3365,3365,3365,0
|
|
20240827,124300,27525805,3365,3365,3365,3365,0
|
|
20240827,124200,27525805,3365,3365,3365,3365,1
|
|
20240827,124100,27522440,3360,3360,3360,3360,0
|
|
20240827,124000,27522440,3360,3360,3360,3360,224
|
|
20240827,123900,26769800,3360,3360,3360,3360,0
|
|
20240827,123800,26769800,3360,3360,3360,3360,0
|
|
20240827,123700,26769800,3360,3360,3360,3360,0
|
|
20240827,123600,26769800,3360,3360,3360,3360,1
|
|
20240827,123500,26766440,3360,3360,3360,3360,0
|
|
20240827,123400,26766440,3360,3360,3360,3360,0
|
|
20240827,123300,26766440,3360,3360,3360,3360,0
|
|
20240827,123200,26766440,3360,3360,3360,3360,0
|
|
20240827,123100,26766440,3360,3360,3360,3360,0
|
|
20240827,123000,26766440,3360,3360,3360,3360,1
|
|
20240827,122900,26763080,3355,3355,3355,3355,0
|
|
20240827,122800,26763080,3355,3355,3355,3355,1
|
|
20240827,122700,26759725,3360,3360,3360,3360,0
|
|
20240827,122600,26759725,3360,3360,3360,3360,0
|
|
20240827,122500,26759725,3360,3360,3360,3360,0
|
|
20240827,122400,26759725,3360,3360,3360,3360,1
|
|
20240827,122300,26756365,3360,3360,3360,3360,0
|
|
20240827,122200,26756365,3360,3360,3360,3360,0
|
|
20240827,122100,26756365,3360,3360,3360,3360,0
|
|
20240827,122000,26756365,3360,3360,3360,3360,1
|
|
20240827,121900,26753005,3360,3360,3360,3360,0
|
|
20240827,121800,26753005,3360,3360,3360,3360,1
|
|
20240827,121700,26749645,3360,3360,3360,3360,0
|
|
20240827,121600,26749645,3360,3360,3360,3360,0
|
|
20240827,121500,26749645,3360,3360,3360,3360,0
|
|
20240827,121400,26749645,3360,3360,3360,3360,1
|
|
20240827,121300,26746285,3360,3360,3360,3360,0
|
|
20240827,121200,26746285,3360,3360,3360,3360,1
|
|
20240827,121100,26742925,3360,3360,3360,3360,0
|
|
20240827,121000,26742925,3360,3360,3360,3360,0
|
|
20240827,120900,26742925,3360,3360,3360,3360,0
|
|
20240827,120800,26742925,3360,3360,3360,3360,0
|
|
20240827,120700,26742925,3360,3360,3360,3360,0
|
|
20240827,120600,26742925,3360,3360,3360,3360,1
|
|
20240827,120500,26739565,3355,3355,3355,3355,5
|
|
20240827,120400,26722790,3355,3355,3355,3355,0
|
|
20240827,120300,26722790,3355,3355,3355,3355,1
|
|
20240827,120200,26719435,3355,3355,3355,3355,0
|
|
20240827,120100,26719435,3355,3355,3355,3355,0
|
|
20240827,120000,26719435,3355,3355,3355,3355,1
|
|
20240827,115900,26716080,3355,3355,3355,3355,0
|
|
20240827,115800,26716080,3355,3355,3355,3355,0
|
|
20240827,115700,26716080,3355,3355,3355,3355,0
|
|
20240827,115600,26716080,3355,3355,3355,3355,0
|
|
20240827,115500,26716080,3355,3355,3355,3355,44
|
|
20240827,115400,26568460,3355,3355,3355,3355,1
|
|
20240827,115300,26565105,3355,3355,3355,3355,0
|
|
20240827,115200,26565105,3355,3355,3355,3355,2
|
|
20240827,115100,26558395,3355,3355,3355,3355,0
|
|
20240827,115000,26558395,3355,3355,3355,3355,0
|
|
20240827,114900,26558395,3355,3355,3355,3355,0
|
|
20240827,114800,26558395,3355,3355,3355,3355,1
|
|
20240827,114700,26555040,3355,3355,3355,3355,1
|
|
20240827,114600,26551685,3355,3355,3355,3355,0
|
|
20240827,114500,26551685,3355,3355,3355,3355,534
|
|
20240827,114400,24760115,3360,3360,3360,3360,0
|
|
20240827,114300,24760115,3360,3360,3360,3360,0
|
|
20240827,114200,24760115,3360,3360,3360,3360,1
|
|
20240827,114100,24756755,3360,3360,3360,3360,0
|
|
20240827,114000,24756755,3360,3360,3360,3360,7
|
|
20240827,113900,24733235,3360,3360,3360,3360,0
|
|
20240827,113800,24733235,3360,3360,3360,3360,0
|
|
20240827,113700,24733235,3360,3360,3360,3360,0
|
|
20240827,113600,24733235,3360,3360,3360,3360,1
|
|
20240827,113500,24729875,3355,3355,3355,3355,0
|
|
20240827,113400,24729875,3355,3355,3355,3355,75
|
|
20240827,113300,24478250,3355,3355,3355,3355,0
|
|
20240827,113200,24478250,3355,3355,3355,3355,0
|
|
20240827,113100,24478250,3355,3355,3355,3355,0
|
|
20240827,113000,24478250,3355,3355,3355,3355,1
|
|
20240827,112900,24474895,3355,3355,3355,3355,0
|
|
20240827,112800,24474895,3355,3355,3355,3355,0
|
|
20240827,112700,24474895,3355,3355,3355,3355,0
|
|
20240827,112600,24474895,3355,3355,3355,3355,0
|
|
20240827,112500,24474895,3355,3355,3355,3355,0
|
|
20240827,112400,24474895,3355,3355,3355,3355,1
|
|
20240827,112300,24471540,3355,3355,3355,3355,0
|
|
20240827,112200,24471540,3355,3355,3355,3355,0
|
|
20240827,112100,24471540,3355,3355,3355,3355,0
|
|
20240827,112000,24471540,3355,3355,3355,3355,0
|
|
20240827,111900,24471540,3355,3355,3355,3355,0
|
|
20240827,111800,24471540,3355,3355,3355,3355,1
|
|
20240827,111700,24468185,3355,3355,3355,3355,0
|
|
20240827,111600,24468185,3355,3355,3355,3355,0
|
|
20240827,111500,24468185,3355,3355,3355,3355,0
|
|
20240827,111400,24468185,3355,3355,3355,3355,0
|
|
20240827,111300,24468185,3355,3355,3355,3355,0
|
|
20240827,111200,24468185,3355,3355,3355,3355,1
|
|
20240827,111100,24464830,3355,3355,3355,3355,1
|
|
20240827,111000,24461475,3350,3350,3350,3350,0
|
|
20240827,110900,24461475,3350,3350,3350,3350,0
|
|
20240827,110800,24461475,3350,3350,3350,3350,0
|
|
20240827,110700,24461475,3350,3350,3350,3350,272
|
|
20240827,110600,23550275,3350,3350,3350,3350,3
|
|
20240827,110500,23540225,3350,3350,3350,3350,0
|
|
20240827,110400,23540225,3350,3350,3350,3350,0
|
|
20240827,110300,23540225,3350,3350,3350,3350,0
|
|
20240827,110200,23540225,3350,3350,3350,3350,1
|
|
20240827,110100,23536875,3350,3350,3350,3350,0
|
|
20240827,110000,23536875,3350,3345,3350,3345,15
|
|
20240827,105900,23486695,3350,3350,3350,3350,47
|
|
20240827,105800,23329245,3350,3350,3350,3350,0
|
|
20240827,105700,23329245,3350,3350,3350,3350,19
|
|
20240827,105600,23265595,3355,3355,3355,3355,0
|
|
20240827,105500,23265595,3355,3355,3355,3355,0
|
|
20240827,105400,23265595,3355,3355,3355,3355,0
|
|
20240827,105300,23265595,3355,3355,3355,3355,0
|
|
20240827,105200,23265595,3355,3355,3355,3355,0
|
|
20240827,105100,23265595,3355,3355,3355,3355,0
|
|
20240827,105000,23265595,3355,3355,3355,3355,0
|
|
20240827,104900,23265595,3355,3355,3355,3355,0
|
|
20240827,104800,23265595,3355,3355,3355,3355,1
|
|
20240827,104700,23262240,3345,3345,3345,3345,0
|
|
20240827,104600,23262240,3345,3345,3345,3345,1
|
|
20240827,104500,23258895,3345,3345,3345,3345,0
|
|
20240827,104400,23258895,3345,3345,3345,3345,0
|
|
20240827,104300,23258895,3345,3345,3345,3345,0
|
|
20240827,104200,23258895,3345,3345,3345,3345,0
|
|
20240827,104100,23258895,3345,3345,3345,3345,0
|
|
20240827,104000,23258895,3345,3345,3345,3345,2
|
|
20240827,103900,23252205,3345,3345,3345,3345,0
|
|
20240827,103800,23252205,3345,3345,3345,3345,600
|
|
20240827,103700,21245205,3345,3345,3345,3345,0
|
|
20240827,103600,21245205,3345,3350,3350,3345,1366
|
|
20240827,103500,16674585,3355,3355,3355,3355,0
|
|
20240827,103400,16674585,3355,3355,3355,3355,0
|
|
20240827,103300,16674585,3355,3355,3355,3355,0
|
|
20240827,103200,16674585,3355,3355,3355,3355,0
|
|
20240827,103100,16674585,3355,3355,3355,3355,0
|
|
20240827,103000,16674585,3355,3355,3355,3355,0
|
|
20240827,102900,16674585,3355,3355,3355,3355,0
|
|
20240827,102800,16674585,3355,3355,3355,3355,0
|
|
20240827,102700,16674585,3355,3355,3355,3355,1
|
|
20240827,102600,16671230,3355,3355,3355,3355,0
|
|
20240827,102500,16671230,3355,3355,3355,3355,0
|
|
20240827,102400,16671230,3355,3355,3355,3355,0
|
|
20240827,102300,16671230,3355,3355,3355,3355,2
|
|
20240827,102200,16664520,3355,3355,3355,3355,0
|
|
20240827,102100,16664520,3355,3355,3355,3355,0
|
|
20240827,102000,16664520,3355,3355,3355,3355,0
|
|
20240827,101900,16664520,3355,3355,3355,3355,0
|
|
20240827,101800,16664520,3355,3355,3355,3355,1
|
|
20240827,101700,16661165,3350,3350,3350,3350,0
|
|
20240827,101600,16661165,3350,3350,3350,3350,0
|
|
20240827,101500,16661165,3350,3350,3350,3350,0
|
|
20240827,101400,16661165,3350,3350,3350,3350,116
|
|
20240827,101300,16272565,3350,3350,3350,3350,298
|
|
20240827,101200,15274265,3350,3350,3350,3350,0
|
|
20240827,101100,15274265,3350,3350,3350,3350,100
|
|
20240827,101000,14939265,3355,3355,3355,3355,0
|
|
20240827,100900,14939265,3355,3355,3355,3355,0
|
|
20240827,100800,14939265,3355,3355,3355,3355,0
|
|
20240827,100700,14939265,3355,3355,3355,3355,0
|
|
20240827,100600,14939265,3355,3355,3355,3355,0
|
|
20240827,100500,14939265,3355,3355,3355,3355,0
|
|
20240827,100400,14939265,3355,3355,3355,3355,0
|
|
20240827,100300,14939265,3355,3355,3355,3355,0
|
|
20240827,100200,14939265,3355,3355,3355,3355,0
|
|
20240827,100100,14939265,3355,3355,3355,3355,0
|
|
20240827,100000,14939265,3355,3355,3355,3355,0
|
|
20240827,095900,14939265,3355,3355,3355,3355,0
|
|
20240827,095800,14939265,3355,3350,3355,3350,19
|
|
20240827,095700,14875590,3355,3350,3355,3350,103
|
|
20240827,095600,14530535,3355,3355,3355,3355,0
|
|
20240827,095500,14530535,3355,3355,3355,3355,0
|
|
20240827,095400,14530535,3355,3355,3355,3355,30
|
|
20240827,095300,14429885,3355,3355,3355,3355,79
|
|
20240827,095200,14164840,3355,3355,3355,3355,0
|
|
20240827,095100,14164840,3355,3355,3355,3355,1
|
|
20240827,095000,14161485,3350,3350,3350,3350,0
|
|
20240827,094900,14161485,3350,3350,3350,3350,0
|
|
20240827,094800,14161485,3350,3350,3350,3350,0
|
|
20240827,094700,14161485,3350,3350,3350,3350,0
|
|
20240827,094600,14161485,3350,3350,3350,3350,0
|
|
20240827,094500,14161485,3350,3350,3350,3350,0
|
|
20240827,094400,14161485,3350,3350,3350,3350,0
|
|
20240827,094300,14161485,3350,3350,3350,3350,5
|
|
20240827,094200,14144735,3350,3350,3350,3350,0
|
|
20240827,094100,14144735,3350,3350,3350,3350,0
|
|
20240827,094000,14144735,3350,3350,3350,3350,0
|
|
20240827,093900,14144735,3350,3350,3350,3350,1
|
|
20240827,093800,14141385,3355,3355,3355,3355,10
|
|
20240827,093700,14107835,3355,3355,3355,3355,0
|
|
20240827,093600,14107835,3355,3350,3355,3350,36
|
|
20240827,093500,13987230,3350,3350,3350,3350,44
|
|
20240827,093400,13839830,3355,3355,3355,3355,1
|
|
20240827,093300,13836475,3350,3340,3350,3340,74
|
|
20240827,093200,13588675,3340,3340,3340,3340,1
|
|
20240827,093100,13585335,3350,3345,3350,3340,1247
|
|
20240827,093000,9414620,3345,3345,3345,3345,0
|
|
20240827,092900,9414620,3345,3345,3345,3345,0
|
|
20240827,092800,9414620,3345,3345,3345,3345,0
|
|
20240827,092700,9414620,3345,3345,3345,3345,69
|
|
20240827,092600,9183815,3355,3355,3355,3355,0
|
|
20240827,092500,9183815,3355,3355,3355,3355,0
|
|
20240827,092400,9183815,3355,3355,3355,3355,0
|
|
20240827,092300,9183815,3355,3355,3355,3355,0
|
|
20240827,092200,9183815,3355,3355,3355,3355,0
|
|
20240827,092100,9183815,3355,3355,3355,3355,1
|
|
20240827,092000,9180460,3350,3350,3350,3350,0
|
|
20240827,091900,9180460,3350,3350,3350,3350,0
|
|
20240827,091800,9180460,3350,3350,3350,3350,0
|
|
20240827,091700,9180460,3350,3350,3350,3350,0
|
|
20240827,091600,9180460,3350,3350,3350,3350,206
|
|
20240827,091500,8490360,3350,3360,3360,3350,101
|
|
20240827,091400,8152000,3360,3360,3360,3360,0
|
|
20240827,091300,8152000,3360,3360,3360,3360,1
|
|
20240827,091200,8148640,3350,3355,3355,3350,383
|
|
20240827,091100,6863850,3365,3365,3365,3365,0
|
|
20240827,091000,6863850,3365,3365,3365,3365,0
|
|
20240827,090900,6863850,3365,3365,3365,3365,0
|
|
20240827,090800,6863850,3365,3365,3365,3365,0
|
|
20240827,090700,6863850,3365,3365,3365,3365,0
|
|
20240827,090600,6863850,3365,3365,3365,3365,0
|
|
20240827,090500,6863850,3365,3365,3365,3365,0
|
|
20240827,090400,6863850,3365,3365,3365,3365,1
|
|
20240827,090300,6860485,3365,3350,3365,3350,301
|
|
20240827,090200,5852120,3360,3360,3360,3360,574
|
|
20240827,090100,3923480,3360,3360,3360,3360,34
|
|
20240827,090000,3809240,3360,3350,3360,3350,1137
|