626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,192300,220778480,5400,5400,5400,5400,814
|
|
20240827,192200,220778480,5400,5400,5400,5400,0
|
|
20240827,192100,220778480,5400,5400,5400,5400,0
|
|
20240827,192000,220778480,5400,5400,5400,5400,0
|
|
20240827,191900,220778480,5400,5400,5400,5400,0
|
|
20240827,191800,220778480,5400,5400,5400,5400,0
|
|
20240827,191700,220778480,5400,5400,5400,5400,0
|
|
20240827,191600,220778480,5400,5400,5400,5400,0
|
|
20240827,191500,220778480,5400,5400,5400,5400,0
|
|
20240827,191400,220778480,5400,5400,5400,5400,0
|
|
20240827,191300,220778480,5400,5400,5400,5400,0
|
|
20240827,191200,220778480,5400,5400,5400,5400,0
|
|
20240827,191100,220778480,5400,5400,5400,5400,0
|
|
20240827,191000,220778480,5400,5400,5400,5400,0
|
|
20240827,190900,220778480,5400,5400,5400,5400,0
|
|
20240827,190800,220778480,5400,5400,5400,5400,0
|
|
20240827,190700,220778480,5400,5400,5400,5400,0
|
|
20240827,190600,220778480,5400,5400,5400,5400,0
|
|
20240827,190500,220778480,5400,5400,5400,5400,0
|
|
20240827,190400,220778480,5400,5400,5400,5400,0
|
|
20240827,190300,220778480,5400,5400,5400,5400,0
|
|
20240827,190200,220778480,5400,5400,5400,5400,0
|
|
20240827,190100,220778480,5400,5400,5400,5400,0
|
|
20240827,190000,220778480,5400,5400,5400,5400,0
|
|
20240827,185900,220778480,5400,5400,5400,5400,0
|
|
20240827,185800,220778480,5400,5400,5400,5400,0
|
|
20240827,185700,220778480,5400,5400,5400,5400,0
|
|
20240827,185600,220778480,5400,5400,5400,5400,0
|
|
20240827,185500,220778480,5400,5400,5400,5400,0
|
|
20240827,185400,220778480,5400,5400,5400,5400,0
|
|
20240827,185300,220778480,5400,5400,5400,5400,814
|
|
20240827,185200,220778480,5400,5400,5400,5400,0
|
|
20240827,185100,220778480,5400,5400,5400,5400,0
|
|
20240827,185000,220778480,5400,5400,5400,5400,0
|
|
20240827,184900,220778480,5400,5400,5400,5400,0
|
|
20240827,184800,220778480,5400,5400,5400,5400,0
|
|
20240827,184700,220778480,5400,5400,5400,5400,0
|
|
20240827,184600,220778480,5400,5400,5400,5400,0
|
|
20240827,184500,220778480,5400,5400,5400,5400,0
|
|
20240827,184400,220778480,5400,5400,5400,5400,0
|
|
20240827,184300,220778480,5400,5400,5400,5400,0
|
|
20240827,184200,220778480,5400,5400,5400,5400,0
|
|
20240827,184100,220778480,5400,5400,5400,5400,0
|
|
20240827,184000,220778480,5400,5400,5400,5400,0
|
|
20240827,183900,220778480,5400,5400,5400,5400,0
|
|
20240827,183800,220778480,5400,5400,5400,5400,0
|
|
20240827,183700,220778480,5400,5400,5400,5400,0
|
|
20240827,183600,220778480,5400,5400,5400,5400,0
|
|
20240827,183500,220778480,5400,5400,5400,5400,0
|
|
20240827,183400,220778480,5400,5400,5400,5400,0
|
|
20240827,183300,220778480,5400,5400,5400,5400,0
|
|
20240827,183200,220778480,5400,5400,5400,5400,0
|
|
20240827,183100,220778480,5400,5400,5400,5400,0
|
|
20240827,183000,220778480,5400,5400,5400,5400,0
|
|
20240827,182900,220778480,5400,5400,5400,5400,0
|
|
20240827,182800,220778480,5400,5400,5400,5400,0
|
|
20240827,182700,220778480,5400,5400,5400,5400,0
|
|
20240827,182600,220778480,5400,5400,5400,5400,0
|
|
20240827,182500,220778480,5400,5400,5400,5400,0
|
|
20240827,182400,220778480,5400,5400,5400,5400,0
|
|
20240827,182300,220778480,5400,5400,5400,5400,814
|
|
20240827,182200,220778480,5400,5400,5400,5400,0
|
|
20240827,182100,220778480,5400,5400,5400,5400,0
|
|
20240827,182000,220778480,5400,5400,5400,5400,0
|
|
20240827,181900,220778480,5400,5400,5400,5400,0
|
|
20240827,181800,220778480,5400,5400,5400,5400,0
|
|
20240827,181700,220778480,5400,5400,5400,5400,0
|
|
20240827,181600,220778480,5400,5400,5400,5400,0
|
|
20240827,181500,220778480,5400,5400,5400,5400,0
|
|
20240827,181400,220778480,5400,5400,5400,5400,0
|
|
20240827,181300,220778480,5400,5400,5400,5400,0
|
|
20240827,181200,220778480,5400,5400,5400,5400,0
|
|
20240827,181100,220778480,5400,5400,5400,5400,0
|
|
20240827,181000,220778480,5400,5400,5400,5400,0
|
|
20240827,180900,220778480,5400,5400,5400,5400,0
|
|
20240827,180800,220778480,5400,5400,5400,5400,0
|
|
20240827,180700,220778480,5400,5400,5400,5400,0
|
|
20240827,180600,220778480,5400,5400,5400,5400,0
|
|
20240827,180500,220778480,5400,5400,5400,5400,0
|
|
20240827,180400,220778480,5400,5400,5400,5400,0
|
|
20240827,180300,220778480,5400,5400,5400,5400,0
|
|
20240827,180200,220778480,5400,5400,5400,5400,0
|
|
20240827,180100,220778480,5400,5400,5400,5400,0
|
|
20240827,180000,220778480,5400,5400,5400,5400,0
|
|
20240827,175900,220778480,5400,5400,5400,5400,0
|
|
20240827,175800,220778480,5400,5400,5400,5400,0
|
|
20240827,175700,220778480,5400,5400,5400,5400,0
|
|
20240827,175600,220778480,5400,5400,5400,5400,0
|
|
20240827,175500,220778480,5400,5400,5400,5400,0
|
|
20240827,175400,220778480,5400,5400,5400,5400,0
|
|
20240827,175300,220778480,5400,5400,5400,5400,814
|
|
20240827,175200,220778480,5400,5400,5400,5400,0
|
|
20240827,175100,220778480,5400,5400,5400,5400,0
|
|
20240827,175000,220778480,5400,5400,5400,5400,0
|
|
20240827,174900,220778480,5400,5400,5400,5400,0
|
|
20240827,174800,220778480,5400,5400,5400,5400,0
|
|
20240827,174700,220778480,5400,5400,5400,5400,0
|
|
20240827,174600,220778480,5400,5400,5400,5400,0
|
|
20240827,174500,220778480,5400,5400,5400,5400,0
|
|
20240827,174400,220778480,5400,5400,5400,5400,0
|
|
20240827,174300,220778480,5400,5400,5400,5400,0
|
|
20240827,174200,220778480,5400,5400,5400,5400,0
|
|
20240827,174100,220778480,5400,5400,5400,5400,0
|
|
20240827,174000,220778480,5400,5400,5400,5400,0
|
|
20240827,173900,220778480,5400,5400,5400,5400,0
|
|
20240827,173800,220778480,5400,5400,5400,5400,0
|
|
20240827,173700,220778480,5400,5400,5400,5400,0
|
|
20240827,173600,220778480,5400,5400,5400,5400,0
|
|
20240827,173500,220778480,5400,5400,5400,5400,0
|
|
20240827,173400,220778480,5400,5400,5400,5400,0
|
|
20240827,173300,220778480,5400,5400,5400,5400,0
|
|
20240827,173200,220778480,5400,5400,5400,5400,0
|
|
20240827,173100,220778480,5400,5400,5400,5400,0
|
|
20240827,173000,220778480,5400,5400,5400,5400,0
|
|
20240827,172900,220778480,5400,5400,5400,5400,0
|
|
20240827,172800,220778480,5400,5400,5400,5400,0
|
|
20240827,172700,220778480,5400,5400,5400,5400,0
|
|
20240827,172600,220778480,5400,5400,5400,5400,0
|
|
20240827,172500,220778480,5400,5400,5400,5400,0
|
|
20240827,172400,220778480,5400,5400,5400,5400,0
|
|
20240827,172300,220778480,5400,5400,5400,5400,814
|
|
20240827,172200,220778480,5400,5400,5400,5400,0
|
|
20240827,172100,220778480,5400,5400,5400,5400,0
|
|
20240827,172000,220778480,5400,5400,5400,5400,0
|
|
20240827,171900,220778480,5400,5400,5400,5400,0
|
|
20240827,171800,220778480,5400,5400,5400,5400,0
|
|
20240827,171700,220778480,5400,5400,5400,5400,0
|
|
20240827,171600,220778480,5400,5400,5400,5400,0
|
|
20240827,171500,220778480,5400,5400,5400,5400,0
|
|
20240827,171400,220778480,5400,5400,5400,5400,0
|
|
20240827,171300,220778480,5400,5400,5400,5400,0
|
|
20240827,171200,220778480,5400,5400,5400,5400,0
|
|
20240827,171100,220778480,5400,5400,5400,5400,0
|
|
20240827,171000,220778480,5400,5400,5400,5400,0
|
|
20240827,170900,220778480,5400,5400,5400,5400,0
|
|
20240827,170800,220778480,5400,5400,5400,5400,0
|
|
20240827,170700,220778480,5400,5400,5400,5400,0
|
|
20240827,170600,220778480,5400,5400,5400,5400,0
|
|
20240827,170500,220778480,5400,5400,5400,5400,0
|
|
20240827,170400,220778480,5400,5400,5400,5400,0
|
|
20240827,170300,220778480,5400,5400,5400,5400,0
|
|
20240827,170200,220778480,5400,5400,5400,5400,0
|
|
20240827,170100,220778480,5400,5400,5400,5400,0
|
|
20240827,170000,220778480,5400,5400,5400,5400,0
|
|
20240827,165900,220778480,5400,5400,5400,5400,0
|
|
20240827,165800,220778480,5400,5400,5400,5400,0
|
|
20240827,165700,220778480,5400,5400,5400,5400,0
|
|
20240827,165600,220778480,5400,5400,5400,5400,0
|
|
20240827,165500,220778480,5400,5400,5400,5400,0
|
|
20240827,165400,220778480,5400,5400,5400,5400,0
|
|
20240827,165300,220778480,5400,5400,5400,5400,814
|
|
20240827,165200,220778480,5400,5400,5400,5400,0
|
|
20240827,165100,220778480,5400,5400,5400,5400,0
|
|
20240827,165000,220778480,5400,5400,5400,5400,0
|
|
20240827,164900,220778480,5400,5400,5400,5400,0
|
|
20240827,164800,220778480,5400,5400,5400,5400,0
|
|
20240827,164700,220778480,5400,5400,5400,5400,0
|
|
20240827,164600,220778480,5400,5400,5400,5400,0
|
|
20240827,164500,220778480,5400,5400,5400,5400,0
|
|
20240827,164400,220778480,5400,5400,5400,5400,0
|
|
20240827,164300,220778480,5400,5400,5400,5400,0
|
|
20240827,164200,220778480,5400,5400,5400,5400,0
|
|
20240827,164100,220778480,5400,5400,5400,5400,0
|
|
20240827,164000,220778480,5400,5400,5400,5400,0
|
|
20240827,163900,220778480,5400,5400,5400,5400,0
|
|
20240827,163800,220778480,5400,5400,5400,5400,0
|
|
20240827,163700,220778480,5400,5400,5400,5400,0
|
|
20240827,163600,220778480,5400,5400,5400,5400,0
|
|
20240827,163500,220778480,5400,5400,5400,5400,0
|
|
20240827,163400,220778480,5400,5400,5400,5400,0
|
|
20240827,163300,220778480,5400,5400,5400,5400,0
|
|
20240827,163200,220778480,5400,5400,5400,5400,0
|
|
20240827,163100,220778480,5400,5400,5400,5400,0
|
|
20240827,163000,220778480,5400,5400,5400,5400,0
|
|
20240827,162900,220778480,5400,5400,5400,5400,0
|
|
20240827,162800,220778480,5400,5400,5400,5400,0
|
|
20240827,162700,220778480,5400,5400,5400,5400,0
|
|
20240827,162600,220778480,5400,5400,5400,5400,0
|
|
20240827,162500,220778480,5400,5400,5400,5400,0
|
|
20240827,162400,220778480,5400,5400,5400,5400,0
|
|
20240827,162300,220778480,5400,5400,5400,5400,814
|
|
20240827,162200,220778480,5400,5400,5400,5400,0
|
|
20240827,162100,220778480,5400,5400,5400,5400,0
|
|
20240827,162000,220778480,5400,5400,5400,5400,0
|
|
20240827,161900,220778480,5400,5400,5400,5400,0
|
|
20240827,161800,220778480,5400,5400,5400,5400,0
|
|
20240827,161700,220778480,5400,5400,5400,5400,0
|
|
20240827,161600,220778480,5400,5400,5400,5400,0
|
|
20240827,161500,220778480,5400,5400,5400,5400,0
|
|
20240827,161400,220778480,5400,5400,5400,5400,0
|
|
20240827,161300,220778480,5400,5400,5400,5400,0
|
|
20240827,161200,220778480,5400,5400,5400,5400,0
|
|
20240827,161100,220778480,5400,5400,5400,5400,0
|
|
20240827,161000,220778480,5400,5400,5400,5400,0
|
|
20240827,160900,220778480,5400,5400,5400,5400,0
|
|
20240827,160800,220778480,5400,5400,5400,5400,0
|
|
20240827,160700,220778480,5400,5400,5400,5400,0
|
|
20240827,160600,220778480,5400,5400,5400,5400,0
|
|
20240827,160500,220778480,5400,5400,5400,5400,0
|
|
20240827,160400,220778480,5400,5400,5400,5400,0
|
|
20240827,160300,220778480,5400,5400,5400,5400,0
|
|
20240827,160200,220778480,5400,5400,5400,5400,0
|
|
20240827,160100,220778480,5400,5400,5400,5400,0
|
|
20240827,160000,220778480,5400,5400,5400,5400,0
|
|
20240827,155900,220778480,5400,5400,5400,5400,0
|
|
20240827,155800,220778480,5400,5400,5400,5400,0
|
|
20240827,155700,220778480,5400,5400,5400,5400,0
|
|
20240827,155600,220778480,5400,5400,5400,5400,0
|
|
20240827,155500,220778480,5400,5400,5400,5400,0
|
|
20240827,155400,220778480,5400,5400,5400,5400,0
|
|
20240827,155300,220778480,5400,5400,5400,5400,814
|
|
20240827,155200,220778480,5400,5400,5400,5400,0
|
|
20240827,155100,220778480,5400,5400,5400,5400,0
|
|
20240827,155000,220778480,5400,5400,5400,5400,0
|
|
20240827,154900,220778480,5400,5400,5400,5400,0
|
|
20240827,154800,220778480,5400,5400,5400,5400,0
|
|
20240827,154700,220778480,5400,5400,5400,5400,0
|
|
20240827,154600,220778480,5400,5400,5400,5400,0
|
|
20240827,154500,220778480,5400,5400,5400,5400,0
|
|
20240827,154400,220778480,5400,5400,5400,5400,0
|
|
20240827,154300,220778480,5400,5400,5400,5400,0
|
|
20240827,154200,220778480,5400,5400,5400,5400,0
|
|
20240827,154100,220778480,5400,5400,5400,5400,0
|
|
20240827,154000,220778480,5400,5400,5400,5400,0
|
|
20240827,153900,220778480,5400,5400,5400,5400,0
|
|
20240827,153800,220778480,5400,5400,5400,5400,0
|
|
20240827,153700,220778480,5400,5400,5400,5400,0
|
|
20240827,153600,220778480,5400,5400,5400,5400,0
|
|
20240827,153500,220778480,5400,5400,5400,5400,0
|
|
20240827,153400,220778480,5400,5400,5400,5400,0
|
|
20240827,153300,220778480,5400,5400,5400,5400,0
|
|
20240827,153200,220778480,5400,5400,5400,5400,0
|
|
20240827,153100,220778480,5400,5400,5400,5400,0
|
|
20240827,153000,220778480,5400,5400,5400,5400,814
|
|
20240827,152900,216382880,5400,5400,5400,5400,0
|
|
20240827,152800,216382880,5400,5400,5400,5400,0
|
|
20240827,152700,216382880,5400,5400,5400,5400,0
|
|
20240827,152600,216382880,5400,5400,5400,5400,0
|
|
20240827,152500,216382880,5400,5400,5400,5400,0
|
|
20240827,152400,216382880,5400,5400,5400,5400,0
|
|
20240827,152300,216382880,5400,5400,5400,5400,0
|
|
20240827,152200,216382880,5400,5400,5400,5400,0
|
|
20240827,152100,216382880,5400,5400,5400,5400,0
|
|
20240827,152000,216382880,5400,5400,5400,5400,0
|
|
20240827,151900,216382880,5400,5360,5400,5360,2402
|
|
20240827,151800,203456700,5360,5360,5360,5360,0
|
|
20240827,151700,203456700,5360,5360,5360,5360,0
|
|
20240827,151600,203456700,5360,5360,5360,5360,0
|
|
20240827,151500,203456700,5360,5360,5360,5360,0
|
|
20240827,151400,203456700,5360,5360,5360,5360,0
|
|
20240827,151300,203456700,5360,5360,5360,5360,0
|
|
20240827,151200,203456700,5360,5330,5360,5330,178
|
|
20240827,151100,202503910,5330,5340,5340,5330,166
|
|
20240827,151000,201618060,5340,5340,5340,5340,2
|
|
20240827,150900,201607380,5350,5350,5350,5350,0
|
|
20240827,150800,201607380,5350,5350,5350,5350,3
|
|
20240827,150700,201591330,5350,5350,5350,5350,0
|
|
20240827,150600,201591330,5350,5350,5350,5350,20
|
|
20240827,150500,201484330,5350,5350,5350,5350,0
|
|
20240827,150400,201484330,5350,5350,5350,5350,0
|
|
20240827,150300,201484330,5350,5350,5350,5350,0
|
|
20240827,150200,201484330,5350,5350,5350,5350,100
|
|
20240827,150100,200949330,5350,5350,5350,5350,62
|
|
20240827,150000,200617630,5350,5350,5350,5350,47
|
|
20240827,145900,200366180,5350,5350,5350,5350,0
|
|
20240827,145800,200366180,5350,5350,5350,5350,0
|
|
20240827,145700,200366180,5350,5350,5350,5350,0
|
|
20240827,145600,200366180,5350,5350,5350,5350,3
|
|
20240827,145500,200350130,5350,5360,5360,5350,452
|
|
20240827,145400,197931910,5350,5350,5350,5350,0
|
|
20240827,145300,197931910,5350,5350,5350,5350,550
|
|
20240827,145200,194989410,5340,5340,5340,5340,0
|
|
20240827,145100,194989410,5340,5340,5340,5340,490
|
|
20240827,145000,192372810,5340,5340,5340,5340,111
|
|
20240827,144900,191780070,5350,5350,5350,5350,0
|
|
20240827,144800,191780070,5350,5350,5350,5350,0
|
|
20240827,144700,191780070,5350,5350,5350,5350,0
|
|
20240827,144600,191780070,5350,5350,5350,5350,0
|
|
20240827,144500,191780070,5350,5350,5350,5350,0
|
|
20240827,144400,191780070,5350,5350,5350,5350,1
|
|
20240827,144300,191774720,5330,5330,5330,5330,0
|
|
20240827,144200,191774720,5330,5330,5330,5330,0
|
|
20240827,144100,191774720,5330,5330,5330,5330,0
|
|
20240827,144000,191774720,5330,5330,5330,5330,0
|
|
20240827,143900,191774720,5330,5340,5340,5330,946
|
|
20240827,143800,186723190,5350,5350,5350,5350,0
|
|
20240827,143700,186723190,5350,5350,5350,5350,0
|
|
20240827,143600,186723190,5350,5350,5350,5350,90
|
|
20240827,143500,186241690,5350,5350,5350,5350,0
|
|
20240827,143400,186241690,5350,5350,5350,5350,50
|
|
20240827,143300,185974190,5350,5350,5350,5350,19
|
|
20240827,143200,185872540,5330,5350,5350,5330,55
|
|
20240827,143100,185578370,5350,5350,5350,5350,0
|
|
20240827,143000,185578370,5350,5350,5350,5350,3
|
|
20240827,142900,185562320,5330,5330,5330,5330,25
|
|
20240827,142800,185429070,5330,5330,5330,5330,0
|
|
20240827,142700,185429070,5330,5330,5330,5330,10
|
|
20240827,142600,185375770,5320,5320,5320,5320,0
|
|
20240827,142500,185375770,5320,5330,5330,5320,3
|
|
20240827,142400,185359790,5370,5370,5370,5370,0
|
|
20240827,142300,185359790,5370,5370,5370,5370,0
|
|
20240827,142200,185359790,5370,5360,5370,5360,350
|
|
20240827,142100,183480310,5360,5340,5360,5340,387
|
|
20240827,142000,181412980,5340,5320,5340,5320,3876
|
|
20240827,141900,160789890,5320,5320,5320,5320,236
|
|
20240827,141800,159534370,5320,5320,5320,5320,218
|
|
20240827,141700,158374610,5320,5320,5320,5320,0
|
|
20240827,141600,158374610,5320,5320,5320,5320,0
|
|
20240827,141500,158374610,5320,5320,5320,5320,0
|
|
20240827,141400,158374610,5320,5320,5320,5320,677
|
|
20240827,141300,154772970,5320,5300,5320,5300,928
|
|
20240827,141200,149847500,5290,5290,5290,5290,0
|
|
20240827,141100,149847500,5290,5290,5290,5290,0
|
|
20240827,141000,149847500,5290,5290,5290,5290,1913
|
|
20240827,140900,139727730,5290,5290,5290,5290,0
|
|
20240827,140800,139727730,5290,5290,5290,5290,0
|
|
20240827,140700,139727730,5290,5290,5290,5290,0
|
|
20240827,140600,139727730,5290,5290,5290,5290,2
|
|
20240827,140500,139717150,5280,5280,5280,5280,0
|
|
20240827,140400,139717150,5280,5280,5280,5280,1521
|
|
20240827,140300,131686270,5290,5290,5290,5290,1
|
|
20240827,140200,131680980,5280,5280,5280,5280,0
|
|
20240827,140100,131680980,5280,5280,5280,5280,0
|
|
20240827,140000,131680980,5280,5280,5280,5280,0
|
|
20240827,135900,131680980,5280,5280,5280,5280,0
|
|
20240827,135800,131680980,5280,5280,5280,5280,1
|
|
20240827,135700,131675700,5280,5280,5280,5280,547
|
|
20240827,135600,128787540,5290,5290,5290,5290,0
|
|
20240827,135500,128787540,5290,5290,5290,5290,0
|
|
20240827,135400,128787540,5290,5290,5290,5290,0
|
|
20240827,135300,128787540,5290,5290,5290,5290,0
|
|
20240827,135200,128787540,5290,5290,5290,5290,5
|
|
20240827,135100,128761090,5290,5290,5290,5290,0
|
|
20240827,135000,128761090,5290,5290,5290,5290,10
|
|
20240827,134900,128708190,5300,5300,5300,5300,0
|
|
20240827,134800,128708190,5300,5300,5300,5300,0
|
|
20240827,134700,128708190,5300,5300,5300,5300,0
|
|
20240827,134600,128708190,5300,5300,5300,5300,0
|
|
20240827,134500,128708190,5300,5300,5300,5300,0
|
|
20240827,134400,128708190,5300,5300,5300,5300,0
|
|
20240827,134300,128708190,5300,5300,5300,5300,0
|
|
20240827,134200,128708190,5300,5300,5300,5300,0
|
|
20240827,134100,128708190,5300,5300,5300,5300,0
|
|
20240827,134000,128708190,5300,5300,5300,5300,0
|
|
20240827,133900,128708190,5300,5300,5300,5300,2
|
|
20240827,133800,128697590,5270,5270,5270,5270,0
|
|
20240827,133700,128697590,5270,5270,5270,5270,25
|
|
20240827,133600,128565840,5260,5260,5260,5260,0
|
|
20240827,133500,128565840,5260,5260,5260,5260,0
|
|
20240827,133400,128565840,5260,5260,5260,5260,0
|
|
20240827,133300,128565840,5260,5260,5260,5260,0
|
|
20240827,133200,128565840,5260,5260,5260,5260,0
|
|
20240827,133100,128565840,5260,5260,5260,5260,0
|
|
20240827,133000,128565840,5260,5280,5280,5260,710
|
|
20240827,132900,124830430,5300,5300,5300,5300,0
|
|
20240827,132800,124830430,5300,5300,5300,5300,0
|
|
20240827,132700,124830430,5300,5300,5300,5300,0
|
|
20240827,132600,124830430,5300,5300,5300,5300,0
|
|
20240827,132500,124830430,5300,5300,5300,5300,0
|
|
20240827,132400,124830430,5300,5300,5300,5300,0
|
|
20240827,132300,124830430,5300,5300,5300,5300,0
|
|
20240827,132200,124830430,5300,5300,5300,5300,0
|
|
20240827,132100,124830430,5300,5300,5300,5300,0
|
|
20240827,132000,124830430,5300,5300,5300,5300,0
|
|
20240827,131900,124830430,5300,5300,5300,5300,0
|
|
20240827,131800,124830430,5300,5300,5300,5300,100
|
|
20240827,131700,124300430,5300,5280,5300,5280,30
|
|
20240827,131600,124141830,5310,5310,5310,5310,0
|
|
20240827,131500,124141830,5310,5310,5310,5310,0
|
|
20240827,131400,124141830,5310,5310,5310,5310,0
|
|
20240827,131300,124141830,5310,5310,5310,5310,0
|
|
20240827,131200,124141830,5310,5310,5310,5310,0
|
|
20240827,131100,124141830,5310,5310,5310,5310,0
|
|
20240827,131000,124141830,5310,5310,5310,5310,200
|
|
20240827,130900,123079830,5310,5310,5310,5310,0
|
|
20240827,130800,123079830,5310,5310,5310,5310,0
|
|
20240827,130700,123079830,5310,5310,5310,5310,0
|
|
20240827,130600,123079830,5310,5310,5310,5310,0
|
|
20240827,130500,123079830,5310,5310,5310,5310,0
|
|
20240827,130400,123079830,5310,5310,5310,5310,16
|
|
20240827,130300,122994870,5300,5300,5300,5300,92
|
|
20240827,130200,122507270,5310,5310,5310,5310,31
|
|
20240827,130100,122342660,5300,5300,5310,5300,1922
|
|
20240827,130000,112155810,5250,5270,5270,5250,3092
|
|
20240827,125900,95915570,5270,5270,5270,5270,0
|
|
20240827,125800,95915570,5270,5270,5270,5270,0
|
|
20240827,125700,95915570,5270,5290,5290,5270,485
|
|
20240827,125600,93357750,5300,5300,5300,5300,0
|
|
20240827,125500,93357750,5300,5300,5300,5300,1
|
|
20240827,125400,93352450,5300,5300,5300,5300,1
|
|
20240827,125300,93347150,5300,5300,5300,5300,24
|
|
20240827,125200,93219950,5300,5300,5300,5300,10
|
|
20240827,125100,93166950,5300,5300,5300,5300,0
|
|
20240827,125000,93166950,5300,5300,5300,5300,0
|
|
20240827,124900,93166950,5300,5300,5300,5300,1
|
|
20240827,124800,93161650,5310,5310,5310,5310,0
|
|
20240827,124700,93161650,5310,5310,5310,5310,0
|
|
20240827,124600,93161650,5310,5310,5310,5310,0
|
|
20240827,124500,93161650,5310,5310,5310,5310,0
|
|
20240827,124400,93161650,5310,5310,5310,5310,0
|
|
20240827,124300,93161650,5310,5310,5310,5310,0
|
|
20240827,124200,93161650,5310,5310,5310,5310,12
|
|
20240827,124100,93097930,5310,5310,5310,5310,0
|
|
20240827,124000,93097930,5310,5310,5310,5310,159
|
|
20240827,123900,92253640,5310,5310,5310,5310,3
|
|
20240827,123800,92237710,5310,5310,5310,5310,0
|
|
20240827,123700,92237710,5310,5310,5310,5310,0
|
|
20240827,123600,92237710,5310,5310,5310,5310,0
|
|
20240827,123500,92237710,5310,5310,5310,5310,22
|
|
20240827,123400,92120890,5280,5280,5280,5280,0
|
|
20240827,123300,92120890,5280,5280,5280,5280,0
|
|
20240827,123200,92120890,5280,5280,5280,5280,325
|
|
20240827,123100,90404890,5310,5310,5310,5310,0
|
|
20240827,123000,90404890,5310,5310,5310,5310,0
|
|
20240827,122900,90404890,5310,5310,5310,5310,0
|
|
20240827,122800,90404890,5310,5310,5310,5310,0
|
|
20240827,122700,90404890,5310,5310,5310,5310,0
|
|
20240827,122600,90404890,5310,5310,5310,5310,0
|
|
20240827,122500,90404890,5310,5310,5310,5310,0
|
|
20240827,122400,90404890,5310,5310,5310,5310,0
|
|
20240827,122300,90404890,5310,5310,5310,5310,0
|
|
20240827,122200,90404890,5310,5310,5310,5310,1
|
|
20240827,122100,90399580,5280,5280,5280,5280,0
|
|
20240827,122000,90399580,5280,5280,5280,5280,237
|
|
20240827,121900,89148220,5290,5300,5300,5290,2613
|
|
20240827,121800,75325070,5300,5300,5300,5300,1156
|
|
20240827,121700,69198270,5310,5310,5310,5310,0
|
|
20240827,121600,69198270,5310,5310,5310,5310,0
|
|
20240827,121500,69198270,5310,5310,5310,5300,65
|
|
20240827,121400,68853370,5310,5310,5310,5310,0
|
|
20240827,121300,68853370,5310,5310,5310,5310,605
|
|
20240827,121200,65640820,5310,5310,5310,5310,0
|
|
20240827,121100,65640820,5310,5310,5310,5310,0
|
|
20240827,121000,65640820,5310,5310,5310,5310,0
|
|
20240827,120900,65640820,5310,5310,5310,5310,0
|
|
20240827,120800,65640820,5310,5310,5310,5310,2
|
|
20240827,120700,65630200,5340,5340,5340,5340,0
|
|
20240827,120600,65630200,5340,5340,5340,5340,0
|
|
20240827,120500,65630200,5340,5330,5340,5330,4
|
|
20240827,120400,65608850,5340,5340,5340,5340,0
|
|
20240827,120300,65608850,5340,5340,5340,5340,0
|
|
20240827,120200,65608850,5340,5340,5340,5340,0
|
|
20240827,120100,65608850,5340,5340,5340,5340,2
|
|
20240827,120000,65598170,5310,5310,5310,5310,200
|
|
20240827,115900,64536170,5340,5340,5340,5340,0
|
|
20240827,115800,64536170,5340,5340,5340,5340,0
|
|
20240827,115700,64536170,5340,5340,5340,5340,0
|
|
20240827,115600,64536170,5340,5340,5340,5340,0
|
|
20240827,115500,64536170,5340,5340,5340,5340,0
|
|
20240827,115400,64536170,5340,5340,5340,5340,30
|
|
20240827,115300,64375970,5320,5320,5320,5320,0
|
|
20240827,115200,64375970,5320,5330,5330,5320,272
|
|
20240827,115100,62926450,5340,5340,5340,5340,0
|
|
20240827,115000,62926450,5340,5340,5340,5340,0
|
|
20240827,114900,62926450,5340,5340,5340,5340,0
|
|
20240827,114800,62926450,5340,5340,5340,5340,0
|
|
20240827,114700,62926450,5340,5340,5340,5340,0
|
|
20240827,114600,62926450,5340,5340,5340,5340,0
|
|
20240827,114500,62926450,5340,5340,5340,5340,0
|
|
20240827,114400,62926450,5340,5340,5340,5340,0
|
|
20240827,114300,62926450,5340,5340,5340,5340,0
|
|
20240827,114200,62926450,5340,5340,5340,5340,0
|
|
20240827,114100,62926450,5340,5340,5340,5340,0
|
|
20240827,114000,62926450,5340,5340,5340,5340,0
|
|
20240827,113900,62926450,5340,5340,5340,5340,1
|
|
20240827,113800,62921110,5310,5310,5310,5310,0
|
|
20240827,113700,62921110,5310,5310,5310,5310,0
|
|
20240827,113600,62921110,5310,5310,5310,5310,0
|
|
20240827,113500,62921110,5310,5310,5310,5310,0
|
|
20240827,113400,62921110,5310,5310,5310,5310,0
|
|
20240827,113300,62921110,5310,5310,5310,5310,0
|
|
20240827,113200,62921110,5310,5310,5310,5310,0
|
|
20240827,113100,62921110,5310,5310,5310,5310,0
|
|
20240827,113000,62921110,5310,5310,5310,5310,0
|
|
20240827,112900,62921110,5310,5310,5310,5310,0
|
|
20240827,112800,62921110,5310,5310,5310,5310,0
|
|
20240827,112700,62921110,5310,5310,5310,5310,0
|
|
20240827,112600,62921110,5310,5310,5310,5310,297
|
|
20240827,112500,61344040,5310,5310,5310,5310,0
|
|
20240827,112400,61344040,5310,5310,5310,5310,0
|
|
20240827,112300,61344040,5310,5310,5310,5310,1
|
|
20240827,112200,61338730,5320,5320,5320,5320,0
|
|
20240827,112100,61338730,5320,5320,5320,5320,0
|
|
20240827,112000,61338730,5320,5330,5330,5320,36
|
|
20240827,111900,61147180,5320,5320,5320,5320,0
|
|
20240827,111800,61147180,5320,5320,5320,5320,0
|
|
20240827,111700,61147180,5320,5320,5320,5320,0
|
|
20240827,111600,61147180,5320,5320,5320,5320,0
|
|
20240827,111500,61147180,5320,5320,5320,5320,0
|
|
20240827,111400,61147180,5320,5320,5320,5320,0
|
|
20240827,111300,61147180,5320,5320,5320,5320,2
|
|
20240827,111200,61136540,5320,5320,5320,5320,17
|
|
20240827,111100,61046100,5340,5340,5340,5340,0
|
|
20240827,111000,61046100,5340,5340,5340,5340,0
|
|
20240827,110900,61046100,5340,5340,5340,5340,0
|
|
20240827,110800,61046100,5340,5340,5340,5340,0
|
|
20240827,110700,61046100,5340,5340,5340,5340,19
|
|
20240827,110600,60944640,5330,5330,5330,5330,0
|
|
20240827,110500,60944640,5330,5330,5330,5330,0
|
|
20240827,110400,60944640,5330,5330,5330,5330,1
|
|
20240827,110300,60939310,5330,5330,5330,5330,0
|
|
20240827,110200,60939310,5330,5330,5330,5330,647
|
|
20240827,110100,57490800,5330,5330,5330,5330,0
|
|
20240827,110000,57490800,5330,5330,5330,5330,0
|
|
20240827,105900,57490800,5330,5330,5330,5330,0
|
|
20240827,105800,57490800,5330,5330,5330,5330,0
|
|
20240827,105700,57490800,5330,5330,5330,5330,0
|
|
20240827,105600,57490800,5330,5330,5330,5330,0
|
|
20240827,105500,57490800,5330,5330,5330,5330,0
|
|
20240827,105400,57490800,5330,5330,5330,5330,530
|
|
20240827,105300,54665900,5340,5350,5350,5340,556
|
|
20240827,105200,51694840,5360,5360,5360,5360,0
|
|
20240827,105100,51694840,5360,5360,5360,5360,3
|
|
20240827,105000,51678760,5360,5360,5360,5360,2
|
|
20240827,104900,51668040,5360,5350,5360,5350,27
|
|
20240827,104800,51523410,5360,5360,5360,5360,0
|
|
20240827,104700,51523410,5360,5360,5360,5360,2
|
|
20240827,104600,51512690,5360,5360,5360,5360,0
|
|
20240827,104500,51512690,5360,5360,5360,5360,9
|
|
20240827,104400,51464450,5360,5360,5360,5360,5
|
|
20240827,104300,51437650,5360,5360,5360,5360,50
|
|
20240827,104200,51169650,5340,5340,5340,5340,0
|
|
20240827,104100,51169650,5340,5340,5340,5340,0
|
|
20240827,104000,51169650,5340,5350,5350,5340,262
|
|
20240827,103900,49767960,5360,5360,5360,5360,0
|
|
20240827,103800,49767960,5360,5360,5360,5360,3
|
|
20240827,103700,49751880,5360,5360,5360,5360,18
|
|
20240827,103600,49655400,5370,5370,5370,5370,0
|
|
20240827,103500,49655400,5370,5370,5370,5370,0
|
|
20240827,103400,49655400,5370,5370,5370,5370,0
|
|
20240827,103300,49655400,5370,5360,5370,5360,408
|
|
20240827,103200,47468420,5360,5360,5360,5360,0
|
|
20240827,103100,47468420,5360,5370,5370,5360,11
|
|
20240827,103000,47409360,5360,5370,5370,5360,14
|
|
20240827,102900,47334310,5370,5370,5370,5370,112
|
|
20240827,102800,46732870,5370,5370,5370,5370,2
|
|
20240827,102700,46722130,5370,5370,5370,5370,0
|
|
20240827,102600,46722130,5370,5370,5370,5370,1
|
|
20240827,102500,46716760,5370,5370,5370,5370,0
|
|
20240827,102400,46716760,5370,5370,5370,5370,0
|
|
20240827,102300,46716760,5370,5370,5370,5370,0
|
|
20240827,102200,46716760,5370,5370,5370,5370,0
|
|
20240827,102100,46716760,5370,5370,5370,5370,21
|
|
20240827,102000,46603990,5370,5370,5370,5370,3
|
|
20240827,101900,46587880,5370,5370,5370,5370,89
|
|
20240827,101800,46109950,5360,5370,5370,5360,301
|
|
20240827,101700,44494080,5360,5360,5360,5360,0
|
|
20240827,101600,44494080,5360,5370,5370,5360,21
|
|
20240827,101500,44381330,5370,5350,5370,5340,505
|
|
20240827,101400,41682410,5360,5360,5360,5360,0
|
|
20240827,101300,41682410,5360,5360,5360,5360,4
|
|
20240827,101200,41660970,5360,5360,5360,5360,145
|
|
20240827,101100,40883770,5360,5360,5360,5360,57
|
|
20240827,101000,40578250,5370,5370,5370,5370,5
|
|
20240827,100900,40551400,5370,5370,5370,5370,12
|
|
20240827,100800,40486960,5370,5360,5370,5350,140
|
|
20240827,100700,39736230,5350,5350,5350,5350,0
|
|
20240827,100600,39736230,5350,5350,5350,5350,17
|
|
20240827,100500,39645280,5360,5360,5360,5360,5
|
|
20240827,100400,39618480,5340,5340,5340,5340,0
|
|
20240827,100300,39618480,5340,5340,5340,5340,0
|
|
20240827,100200,39618480,5340,5340,5340,5340,0
|
|
20240827,100100,39618480,5340,5340,5340,5340,2
|
|
20240827,100000,39607800,5340,5340,5340,5340,0
|
|
20240827,095900,39607800,5340,5340,5340,5340,0
|
|
20240827,095800,39607800,5340,5340,5340,5340,0
|
|
20240827,095700,39607800,5340,5340,5340,5340,0
|
|
20240827,095600,39607800,5340,5340,5340,5340,0
|
|
20240827,095500,39607800,5340,5340,5340,5340,0
|
|
20240827,095400,39607800,5340,5350,5370,5340,116
|
|
20240827,095300,38987230,5350,5350,5350,5350,0
|
|
20240827,095200,38987230,5350,5360,5360,5350,100
|
|
20240827,095100,38451590,5370,5370,5370,5370,0
|
|
20240827,095000,38451590,5370,5370,5370,5370,0
|
|
20240827,094900,38451590,5370,5370,5370,5370,52
|
|
20240827,094800,38172350,5360,5360,5360,5360,0
|
|
20240827,094700,38172350,5360,5370,5370,5360,356
|
|
20240827,094600,36260660,5370,5370,5370,5370,0
|
|
20240827,094500,36260660,5370,5370,5370,5370,0
|
|
20240827,094400,36260660,5370,5370,5370,5370,1
|
|
20240827,094300,36255290,5360,5360,5360,5360,40
|
|
20240827,094200,36040890,5350,5360,5360,5350,204
|
|
20240827,094100,34948800,5360,5370,5370,5360,29
|
|
20240827,094000,34793310,5370,5370,5370,5360,71
|
|
20240827,093900,34412290,5370,5370,5370,5370,55
|
|
20240827,093800,34116940,5370,5350,5370,5350,194
|
|
20240827,093700,33078990,5340,5330,5340,5330,365
|
|
20240827,093600,31130060,5330,5330,5330,5330,45
|
|
20240827,093500,30890210,5330,5330,5330,5330,38
|
|
20240827,093400,30687670,5340,5330,5340,5330,221
|
|
20240827,093300,29509560,5330,5330,5330,5330,18
|
|
20240827,093200,29413620,5330,5330,5330,5330,118
|
|
20240827,093100,28784680,5330,5330,5330,5330,5
|
|
20240827,093000,28758030,5330,5330,5330,5330,18
|
|
20240827,092900,28662090,5330,5330,5330,5330,17
|
|
20240827,092800,28571480,5340,5320,5340,5320,29
|
|
20240827,092700,28416810,5320,5320,5320,5320,6
|
|
20240827,092600,28384890,5310,5310,5310,5310,11
|
|
20240827,092500,28326480,5310,5310,5310,5310,300
|
|
20240827,092400,26733480,5310,5300,5310,5280,22
|
|
20240827,092300,26616890,5310,5310,5310,5310,0
|
|
20240827,092200,26616890,5310,5310,5310,5310,0
|
|
20240827,092100,26616890,5310,5310,5310,5310,0
|
|
20240827,092000,26616890,5310,5310,5310,5310,0
|
|
20240827,091900,26616890,5310,5300,5310,5250,265
|
|
20240827,091800,25223860,5340,5340,5340,5340,0
|
|
20240827,091700,25223860,5340,5340,5340,5340,11
|
|
20240827,091600,25165120,5340,5320,5340,5320,6
|
|
20240827,091500,25133130,5320,5250,5320,5250,180
|
|
20240827,091400,24184780,5250,5290,5300,5250,619
|
|
20240827,091300,20925660,5300,5300,5300,5300,881
|
|
20240827,091200,16256360,5310,5330,5330,5310,1335
|
|
20240827,091100,9166940,5320,5320,5320,5320,1
|
|
20240827,091000,9161620,5350,5350,5360,5350,709
|
|
20240827,090900,5366400,5350,5350,5350,5350,209
|
|
20240827,090800,4248250,5350,5350,5350,5350,18
|
|
20240827,090700,4151950,5350,5340,5350,5300,556
|
|
20240827,090600,1201700,5340,5340,5340,5340,4
|
|
20240827,090500,1180340,5340,5340,5340,5340,20
|
|
20240827,090400,1073540,5340,5340,5340,5340,0
|
|
20240827,090300,1073540,5340,5340,5340,5340,5
|
|
20240827,090200,1046840,5340,5340,5340,5340,26
|
|
20240827,090100,908000,5350,5350,5350,5350,0
|
|
20240827,090000,908000,5350,5350,5350,5320,170
|