653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,195000,20702405,4170,4170,4170,4170,292
|
|
20240827,194900,20702405,4170,4170,4170,4170,0
|
|
20240827,194800,20702405,4170,4170,4170,4170,0
|
|
20240827,194700,20702405,4170,4170,4170,4170,0
|
|
20240827,194600,20702405,4170,4170,4170,4170,0
|
|
20240827,194500,20702405,4170,4170,4170,4170,0
|
|
20240827,194400,20702405,4170,4170,4170,4170,0
|
|
20240827,194300,20702405,4170,4170,4170,4170,0
|
|
20240827,194200,20702405,4170,4170,4170,4170,0
|
|
20240827,194100,20702405,4170,4170,4170,4170,0
|
|
20240827,194000,20702405,4170,4170,4170,4170,0
|
|
20240827,193900,20702405,4170,4170,4170,4170,0
|
|
20240827,193800,20702405,4170,4170,4170,4170,0
|
|
20240827,193700,20702405,4170,4170,4170,4170,0
|
|
20240827,193600,20702405,4170,4170,4170,4170,0
|
|
20240827,193500,20702405,4170,4170,4170,4170,0
|
|
20240827,193400,20702405,4170,4170,4170,4170,0
|
|
20240827,193300,20702405,4170,4170,4170,4170,0
|
|
20240827,193200,20702405,4170,4170,4170,4170,0
|
|
20240827,193100,20702405,4170,4170,4170,4170,0
|
|
20240827,193000,20702405,4170,4170,4170,4170,0
|
|
20240827,192900,20702405,4170,4170,4170,4170,0
|
|
20240827,192800,20702405,4170,4170,4170,4170,0
|
|
20240827,192700,20702405,4170,4170,4170,4170,0
|
|
20240827,192600,20702405,4170,4170,4170,4170,0
|
|
20240827,192500,20702405,4170,4170,4170,4170,0
|
|
20240827,192400,20702405,4170,4170,4170,4170,0
|
|
20240827,192300,20702405,4170,4170,4170,4170,0
|
|
20240827,192200,20702405,4170,4170,4170,4170,0
|
|
20240827,192100,20702405,4170,4170,4170,4170,0
|
|
20240827,192000,20702405,4170,4170,4170,4170,292
|
|
20240827,191900,20702405,4170,4170,4170,4170,0
|
|
20240827,191800,20702405,4170,4170,4170,4170,0
|
|
20240827,191700,20702405,4170,4170,4170,4170,0
|
|
20240827,191600,20702405,4170,4170,4170,4170,0
|
|
20240827,191500,20702405,4170,4170,4170,4170,0
|
|
20240827,191400,20702405,4170,4170,4170,4170,0
|
|
20240827,191300,20702405,4170,4170,4170,4170,0
|
|
20240827,191200,20702405,4170,4170,4170,4170,0
|
|
20240827,191100,20702405,4170,4170,4170,4170,0
|
|
20240827,191000,20702405,4170,4170,4170,4170,0
|
|
20240827,190900,20702405,4170,4170,4170,4170,0
|
|
20240827,190800,20702405,4170,4170,4170,4170,0
|
|
20240827,190700,20702405,4170,4170,4170,4170,0
|
|
20240827,190600,20702405,4170,4170,4170,4170,0
|
|
20240827,190500,20702405,4170,4170,4170,4170,0
|
|
20240827,190400,20702405,4170,4170,4170,4170,0
|
|
20240827,190300,20702405,4170,4170,4170,4170,0
|
|
20240827,190200,20702405,4170,4170,4170,4170,0
|
|
20240827,190100,20702405,4170,4170,4170,4170,0
|
|
20240827,190000,20702405,4170,4170,4170,4170,0
|
|
20240827,185900,20702405,4170,4170,4170,4170,0
|
|
20240827,185800,20702405,4170,4170,4170,4170,0
|
|
20240827,185700,20702405,4170,4170,4170,4170,0
|
|
20240827,185600,20702405,4170,4170,4170,4170,0
|
|
20240827,185500,20702405,4170,4170,4170,4170,0
|
|
20240827,185400,20702405,4170,4170,4170,4170,0
|
|
20240827,185300,20702405,4170,4170,4170,4170,0
|
|
20240827,185200,20702405,4170,4170,4170,4170,0
|
|
20240827,185100,20702405,4170,4170,4170,4170,0
|
|
20240827,185000,20702405,4170,4170,4170,4170,292
|
|
20240827,184900,20702405,4170,4170,4170,4170,0
|
|
20240827,184800,20702405,4170,4170,4170,4170,0
|
|
20240827,184700,20702405,4170,4170,4170,4170,0
|
|
20240827,184600,20702405,4170,4170,4170,4170,0
|
|
20240827,184500,20702405,4170,4170,4170,4170,0
|
|
20240827,184400,20702405,4170,4170,4170,4170,0
|
|
20240827,184300,20702405,4170,4170,4170,4170,0
|
|
20240827,184200,20702405,4170,4170,4170,4170,0
|
|
20240827,184100,20702405,4170,4170,4170,4170,0
|
|
20240827,184000,20702405,4170,4170,4170,4170,0
|
|
20240827,183900,20702405,4170,4170,4170,4170,0
|
|
20240827,183800,20702405,4170,4170,4170,4170,0
|
|
20240827,183700,20702405,4170,4170,4170,4170,0
|
|
20240827,183600,20702405,4170,4170,4170,4170,0
|
|
20240827,183500,20702405,4170,4170,4170,4170,0
|
|
20240827,183400,20702405,4170,4170,4170,4170,0
|
|
20240827,183300,20702405,4170,4170,4170,4170,0
|
|
20240827,183200,20702405,4170,4170,4170,4170,0
|
|
20240827,183100,20702405,4170,4170,4170,4170,0
|
|
20240827,183000,20702405,4170,4170,4170,4170,0
|
|
20240827,182900,20702405,4170,4170,4170,4170,0
|
|
20240827,182800,20702405,4170,4170,4170,4170,0
|
|
20240827,182700,20702405,4170,4170,4170,4170,0
|
|
20240827,182600,20702405,4170,4170,4170,4170,0
|
|
20240827,182500,20702405,4170,4170,4170,4170,0
|
|
20240827,182400,20702405,4170,4170,4170,4170,0
|
|
20240827,182300,20702405,4170,4170,4170,4170,0
|
|
20240827,182200,20702405,4170,4170,4170,4170,0
|
|
20240827,182100,20702405,4170,4170,4170,4170,0
|
|
20240827,182000,20702405,4170,4170,4170,4170,292
|
|
20240827,181900,20702405,4170,4170,4170,4170,0
|
|
20240827,181800,20702405,4170,4170,4170,4170,0
|
|
20240827,181700,20702405,4170,4170,4170,4170,0
|
|
20240827,181600,20702405,4170,4170,4170,4170,0
|
|
20240827,181500,20702405,4170,4170,4170,4170,0
|
|
20240827,181400,20702405,4170,4170,4170,4170,0
|
|
20240827,181300,20702405,4170,4170,4170,4170,0
|
|
20240827,181200,20702405,4170,4170,4170,4170,0
|
|
20240827,181100,20702405,4170,4170,4170,4170,0
|
|
20240827,181000,20702405,4170,4170,4170,4170,0
|
|
20240827,180900,20702405,4170,4170,4170,4170,0
|
|
20240827,180800,20702405,4170,4170,4170,4170,0
|
|
20240827,180700,20702405,4170,4170,4170,4170,0
|
|
20240827,180600,20702405,4170,4170,4170,4170,0
|
|
20240827,180500,20702405,4170,4170,4170,4170,0
|
|
20240827,180400,20702405,4170,4170,4170,4170,0
|
|
20240827,180300,20702405,4170,4170,4170,4170,0
|
|
20240827,180200,20702405,4170,4170,4170,4170,0
|
|
20240827,180100,20702405,4170,4170,4170,4170,0
|
|
20240827,180000,20702405,4170,4170,4170,4170,0
|
|
20240827,175900,20702405,4170,4170,4170,4170,0
|
|
20240827,175800,20702405,4170,4170,4170,4170,0
|
|
20240827,175700,20702405,4170,4170,4170,4170,0
|
|
20240827,175600,20702405,4170,4170,4170,4170,0
|
|
20240827,175500,20702405,4170,4170,4170,4170,0
|
|
20240827,175400,20702405,4170,4170,4170,4170,0
|
|
20240827,175300,20702405,4170,4170,4170,4170,0
|
|
20240827,175200,20702405,4170,4170,4170,4170,0
|
|
20240827,175100,20702405,4170,4170,4170,4170,0
|
|
20240827,175000,20702405,4170,4170,4170,4170,292
|
|
20240827,174900,20702405,4170,4170,4170,4170,0
|
|
20240827,174800,20702405,4170,4170,4170,4170,0
|
|
20240827,174700,20702405,4170,4170,4170,4170,0
|
|
20240827,174600,20702405,4170,4170,4170,4170,0
|
|
20240827,174500,20702405,4170,4170,4170,4170,0
|
|
20240827,174400,20702405,4170,4170,4170,4170,0
|
|
20240827,174300,20702405,4170,4170,4170,4170,0
|
|
20240827,174200,20702405,4170,4170,4170,4170,0
|
|
20240827,174100,20702405,4170,4170,4170,4170,0
|
|
20240827,174000,20702405,4170,4170,4170,4170,0
|
|
20240827,173900,20702405,4170,4170,4170,4170,0
|
|
20240827,173800,20702405,4170,4170,4170,4170,0
|
|
20240827,173700,20702405,4170,4170,4170,4170,0
|
|
20240827,173600,20702405,4170,4170,4170,4170,0
|
|
20240827,173500,20702405,4170,4170,4170,4170,0
|
|
20240827,173400,20702405,4170,4170,4170,4170,0
|
|
20240827,173300,20702405,4170,4170,4170,4170,0
|
|
20240827,173200,20702405,4170,4170,4170,4170,0
|
|
20240827,173100,20702405,4170,4170,4170,4170,0
|
|
20240827,173000,20702405,4170,4170,4170,4170,0
|
|
20240827,172900,20702405,4170,4170,4170,4170,0
|
|
20240827,172800,20702405,4170,4170,4170,4170,0
|
|
20240827,172700,20702405,4170,4170,4170,4170,0
|
|
20240827,172600,20702405,4170,4170,4170,4170,0
|
|
20240827,172500,20702405,4170,4170,4170,4170,0
|
|
20240827,172400,20702405,4170,4170,4170,4170,0
|
|
20240827,172300,20702405,4170,4170,4170,4170,0
|
|
20240827,172200,20702405,4170,4170,4170,4170,0
|
|
20240827,172100,20702405,4170,4170,4170,4170,0
|
|
20240827,172000,20702405,4170,4170,4170,4170,292
|
|
20240827,171900,20702405,4170,4170,4170,4170,0
|
|
20240827,171800,20702405,4170,4170,4170,4170,0
|
|
20240827,171700,20702405,4170,4170,4170,4170,0
|
|
20240827,171600,20702405,4170,4170,4170,4170,0
|
|
20240827,171500,20702405,4170,4170,4170,4170,0
|
|
20240827,171400,20702405,4170,4170,4170,4170,0
|
|
20240827,171300,20702405,4170,4170,4170,4170,0
|
|
20240827,171200,20702405,4170,4170,4170,4170,0
|
|
20240827,171100,20702405,4170,4170,4170,4170,0
|
|
20240827,171000,20702405,4170,4170,4170,4170,0
|
|
20240827,170900,20702405,4170,4170,4170,4170,0
|
|
20240827,170800,20702405,4170,4170,4170,4170,0
|
|
20240827,170700,20702405,4170,4170,4170,4170,0
|
|
20240827,170600,20702405,4170,4170,4170,4170,0
|
|
20240827,170500,20702405,4170,4170,4170,4170,0
|
|
20240827,170400,20702405,4170,4170,4170,4170,0
|
|
20240827,170300,20702405,4170,4170,4170,4170,0
|
|
20240827,170200,20702405,4170,4170,4170,4170,0
|
|
20240827,170100,20702405,4170,4170,4170,4170,0
|
|
20240827,170000,20702405,4170,4170,4170,4170,0
|
|
20240827,165900,20702405,4170,4170,4170,4170,0
|
|
20240827,165800,20702405,4170,4170,4170,4170,0
|
|
20240827,165700,20702405,4170,4170,4170,4170,0
|
|
20240827,165600,20702405,4170,4170,4170,4170,0
|
|
20240827,165500,20702405,4170,4170,4170,4170,0
|
|
20240827,165400,20702405,4170,4170,4170,4170,0
|
|
20240827,165300,20702405,4170,4170,4170,4170,0
|
|
20240827,165200,20702405,4170,4170,4170,4170,0
|
|
20240827,165100,20702405,4170,4170,4170,4170,0
|
|
20240827,165000,20702405,4170,4170,4170,4170,292
|
|
20240827,164900,20702405,4170,4170,4170,4170,0
|
|
20240827,164800,20702405,4170,4170,4170,4170,0
|
|
20240827,164700,20702405,4170,4170,4170,4170,0
|
|
20240827,164600,20702405,4170,4170,4170,4170,0
|
|
20240827,164500,20702405,4170,4170,4170,4170,0
|
|
20240827,164400,20702405,4170,4170,4170,4170,0
|
|
20240827,164300,20702405,4170,4170,4170,4170,0
|
|
20240827,164200,20702405,4170,4170,4170,4170,0
|
|
20240827,164100,20702405,4170,4170,4170,4170,0
|
|
20240827,164000,20702405,4170,4170,4170,4170,0
|
|
20240827,163900,20702405,4170,4170,4170,4170,0
|
|
20240827,163800,20702405,4170,4170,4170,4170,0
|
|
20240827,163700,20702405,4170,4170,4170,4170,0
|
|
20240827,163600,20702405,4170,4170,4170,4170,0
|
|
20240827,163500,20702405,4170,4170,4170,4170,0
|
|
20240827,163400,20702405,4170,4170,4170,4170,0
|
|
20240827,163300,20702405,4170,4170,4170,4170,0
|
|
20240827,163200,20702405,4170,4170,4170,4170,0
|
|
20240827,163100,20702405,4170,4170,4170,4170,0
|
|
20240827,163000,20702405,4170,4170,4170,4170,0
|
|
20240827,162900,20702405,4170,4170,4170,4170,0
|
|
20240827,162800,20702405,4170,4170,4170,4170,0
|
|
20240827,162700,20702405,4170,4170,4170,4170,0
|
|
20240827,162600,20702405,4170,4170,4170,4170,0
|
|
20240827,162500,20702405,4170,4170,4170,4170,0
|
|
20240827,162400,20702405,4170,4170,4170,4170,0
|
|
20240827,162300,20702405,4170,4170,4170,4170,0
|
|
20240827,162200,20702405,4170,4170,4170,4170,0
|
|
20240827,162100,20702405,4170,4170,4170,4170,0
|
|
20240827,162000,20702405,4170,4170,4170,4170,292
|
|
20240827,161900,20702405,4170,4170,4170,4170,0
|
|
20240827,161800,20702405,4170,4170,4170,4170,0
|
|
20240827,161700,20702405,4170,4170,4170,4170,0
|
|
20240827,161600,20702405,4170,4170,4170,4170,0
|
|
20240827,161500,20702405,4170,4170,4170,4170,0
|
|
20240827,161400,20702405,4170,4170,4170,4170,0
|
|
20240827,161300,20702405,4170,4170,4170,4170,0
|
|
20240827,161200,20702405,4170,4170,4170,4170,0
|
|
20240827,161100,20702405,4170,4170,4170,4170,0
|
|
20240827,161000,20702405,4170,4170,4170,4170,0
|
|
20240827,160900,20702405,4170,4170,4170,4170,0
|
|
20240827,160800,20702405,4170,4170,4170,4170,0
|
|
20240827,160700,20702405,4170,4170,4170,4170,0
|
|
20240827,160600,20702405,4170,4170,4170,4170,0
|
|
20240827,160500,20702405,4170,4170,4170,4170,0
|
|
20240827,160400,20702405,4170,4170,4170,4170,0
|
|
20240827,160300,20702405,4170,4170,4170,4170,0
|
|
20240827,160200,20702405,4170,4170,4170,4170,0
|
|
20240827,160100,20702405,4170,4170,4170,4170,0
|
|
20240827,160000,20702405,4170,4170,4170,4170,0
|
|
20240827,155900,20702405,4170,4170,4170,4170,0
|
|
20240827,155800,20702405,4170,4170,4170,4170,0
|
|
20240827,155700,20702405,4170,4170,4170,4170,0
|
|
20240827,155600,20702405,4170,4170,4170,4170,0
|
|
20240827,155500,20702405,4170,4170,4170,4170,0
|
|
20240827,155400,20702405,4170,4170,4170,4170,0
|
|
20240827,155300,20702405,4170,4170,4170,4170,0
|
|
20240827,155200,20702405,4170,4170,4170,4170,0
|
|
20240827,155100,20702405,4170,4170,4170,4170,0
|
|
20240827,155000,20702405,4170,4170,4170,4170,292
|
|
20240827,154900,20702405,4170,4170,4170,4170,0
|
|
20240827,154800,20702405,4170,4170,4170,4170,0
|
|
20240827,154700,20702405,4170,4170,4170,4170,0
|
|
20240827,154600,20702405,4170,4170,4170,4170,0
|
|
20240827,154500,20702405,4170,4170,4170,4170,0
|
|
20240827,154400,20702405,4170,4170,4170,4170,0
|
|
20240827,154300,20702405,4170,4170,4170,4170,0
|
|
20240827,154200,20702405,4170,4170,4170,4170,0
|
|
20240827,154100,20702405,4170,4170,4170,4170,0
|
|
20240827,154000,20702405,4170,4170,4170,4170,0
|
|
20240827,153900,20702405,4170,4170,4170,4170,0
|
|
20240827,153800,20702405,4170,4170,4170,4170,0
|
|
20240827,153700,20702405,4170,4170,4170,4170,0
|
|
20240827,153600,20702405,4170,4170,4170,4170,0
|
|
20240827,153500,20702405,4170,4170,4170,4170,0
|
|
20240827,153400,20702405,4170,4170,4170,4170,0
|
|
20240827,153300,20702405,4170,4170,4170,4170,0
|
|
20240827,153200,20702405,4170,4170,4170,4170,0
|
|
20240827,153100,20702405,4170,4170,4170,4170,0
|
|
20240827,153000,20702405,4170,4170,4170,4170,292
|
|
20240827,152900,19484765,4170,4170,4170,4170,0
|
|
20240827,152800,19484765,4170,4170,4170,4170,0
|
|
20240827,152700,19484765,4170,4170,4170,4170,0
|
|
20240827,152600,19484765,4170,4170,4170,4170,0
|
|
20240827,152500,19484765,4170,4170,4170,4170,0
|
|
20240827,152400,19484765,4170,4170,4170,4170,0
|
|
20240827,152300,19484765,4170,4170,4170,4170,0
|
|
20240827,152200,19484765,4170,4170,4170,4170,0
|
|
20240827,152100,19484765,4170,4170,4170,4170,0
|
|
20240827,152000,19484765,4170,4170,4170,4170,0
|
|
20240827,151900,19484765,4170,4165,4170,4165,6
|
|
20240827,151800,19459760,4165,4170,4170,4165,203
|
|
20240827,151700,18613265,4165,4165,4165,4165,7
|
|
20240827,151600,18584110,4165,4165,4165,4165,0
|
|
20240827,151500,18584110,4165,4165,4165,4165,0
|
|
20240827,151400,18584110,4165,4165,4165,4165,0
|
|
20240827,151300,18584110,4165,4165,4165,4165,0
|
|
20240827,151200,18584110,4165,4165,4165,4165,9
|
|
20240827,151100,18546625,4165,4165,4165,4165,0
|
|
20240827,151000,18546625,4165,4165,4165,4165,0
|
|
20240827,150900,18546625,4165,4165,4165,4165,3
|
|
20240827,150800,18534130,4165,4165,4165,4165,0
|
|
20240827,150700,18534130,4165,4165,4165,4165,0
|
|
20240827,150600,18534130,4165,4165,4165,4165,0
|
|
20240827,150500,18534130,4165,4165,4165,4165,0
|
|
20240827,150400,18534130,4165,4165,4165,4165,0
|
|
20240827,150300,18534130,4165,4165,4165,4165,0
|
|
20240827,150200,18534130,4165,4165,4165,4165,0
|
|
20240827,150100,18534130,4165,4165,4165,4165,0
|
|
20240827,150000,18534130,4165,4165,4165,4165,0
|
|
20240827,145900,18534130,4165,4165,4165,4165,0
|
|
20240827,145800,18534130,4165,4165,4165,4165,3
|
|
20240827,145700,18521635,4165,4165,4165,4165,2
|
|
20240827,145600,18513305,4165,4165,4165,4165,0
|
|
20240827,145500,18513305,4165,4165,4165,4165,0
|
|
20240827,145400,18513305,4165,4165,4165,4165,0
|
|
20240827,145300,18513305,4165,4165,4165,4165,0
|
|
20240827,145200,18513305,4165,4165,4165,4165,6
|
|
20240827,145100,18488315,4165,4165,4165,4165,2
|
|
20240827,145000,18479985,4165,4165,4165,4165,0
|
|
20240827,144900,18479985,4165,4165,4165,4165,0
|
|
20240827,144800,18479985,4165,4165,4165,4165,0
|
|
20240827,144700,18479985,4165,4165,4165,4165,0
|
|
20240827,144600,18479985,4165,4165,4165,4165,4
|
|
20240827,144500,18463325,4165,4165,4165,4165,0
|
|
20240827,144400,18463325,4165,4165,4165,4165,0
|
|
20240827,144300,18463325,4165,4165,4165,4165,0
|
|
20240827,144200,18463325,4165,4165,4165,4165,0
|
|
20240827,144100,18463325,4165,4165,4165,4165,0
|
|
20240827,144000,18463325,4165,4165,4165,4165,0
|
|
20240827,143900,18463325,4165,4165,4165,4165,873
|
|
20240827,143800,14827280,4165,4165,4165,4165,0
|
|
20240827,143700,14827280,4165,4165,4165,4165,2
|
|
20240827,143600,14818950,4160,4160,4160,4160,0
|
|
20240827,143500,14818950,4160,4160,4160,4160,182
|
|
20240827,143400,14061830,4150,4150,4150,4150,0
|
|
20240827,143300,14061830,4150,4150,4150,4150,0
|
|
20240827,143200,14061830,4150,4150,4150,4150,0
|
|
20240827,143100,14061830,4150,4150,4150,4150,2
|
|
20240827,143000,14053530,4150,4155,4155,4150,250
|
|
20240827,142900,13015655,4160,4160,4160,4160,0
|
|
20240827,142800,13015655,4160,4160,4160,4160,0
|
|
20240827,142700,13015655,4160,4160,4160,4160,3
|
|
20240827,142600,13003175,4155,4155,4155,4155,20
|
|
20240827,142500,12920075,4160,4160,4160,4160,0
|
|
20240827,142400,12920075,4160,4160,4160,4160,0
|
|
20240827,142300,12920075,4160,4160,4160,4160,0
|
|
20240827,142200,12920075,4160,4160,4160,4160,0
|
|
20240827,142100,12920075,4160,4160,4160,4160,3
|
|
20240827,142000,12907595,4160,4160,4160,4160,0
|
|
20240827,141900,12907595,4160,4160,4160,4160,0
|
|
20240827,141800,12907595,4160,4160,4160,4160,0
|
|
20240827,141700,12907595,4160,4160,4160,4160,0
|
|
20240827,141600,12907595,4160,4160,4160,4160,3
|
|
20240827,141500,12895115,4160,4160,4160,4160,3
|
|
20240827,141400,12882635,4160,4160,4160,4160,0
|
|
20240827,141300,12882635,4160,4160,4160,4160,0
|
|
20240827,141200,12882635,4160,4160,4160,4160,0
|
|
20240827,141100,12882635,4160,4160,4160,4160,0
|
|
20240827,141000,12882635,4160,4160,4160,4160,0
|
|
20240827,140900,12882635,4160,4160,4160,4160,0
|
|
20240827,140800,12882635,4160,4160,4160,4160,0
|
|
20240827,140700,12882635,4160,4160,4160,4160,0
|
|
20240827,140600,12882635,4160,4160,4160,4160,3
|
|
20240827,140500,12870155,4160,4160,4160,4160,0
|
|
20240827,140400,12870155,4160,4160,4160,4160,133
|
|
20240827,140300,12316875,4160,4160,4160,4160,0
|
|
20240827,140200,12316875,4160,4160,4160,4160,3
|
|
20240827,140100,12304395,4160,4160,4160,4160,0
|
|
20240827,140000,12304395,4160,4160,4160,4160,0
|
|
20240827,135900,12304395,4160,4160,4160,4160,0
|
|
20240827,135800,12304395,4160,4160,4160,4160,1
|
|
20240827,135700,12300235,4160,4160,4160,4160,0
|
|
20240827,135600,12300235,4160,4160,4160,4160,2
|
|
20240827,135500,12291915,4155,4155,4155,4155,0
|
|
20240827,135400,12291915,4155,4155,4155,4155,0
|
|
20240827,135300,12291915,4155,4155,4155,4155,0
|
|
20240827,135200,12291915,4155,4155,4155,4155,76
|
|
20240827,135100,11976135,4150,4155,4155,4150,4
|
|
20240827,135000,11959525,4150,4150,4150,4150,3
|
|
20240827,134900,11947075,4155,4155,4155,4155,0
|
|
20240827,134800,11947075,4155,4155,4155,4155,0
|
|
20240827,134700,11947075,4155,4155,4155,4155,0
|
|
20240827,134600,11947075,4155,4155,4155,4155,0
|
|
20240827,134500,11947075,4155,4155,4155,4155,0
|
|
20240827,134400,11947075,4155,4155,4155,4155,0
|
|
20240827,134300,11947075,4155,4155,4155,4155,65
|
|
20240827,134200,11677000,4160,4160,4160,4160,0
|
|
20240827,134100,11677000,4160,4160,4160,4160,0
|
|
20240827,134000,11677000,4160,4160,4160,4160,0
|
|
20240827,133900,11677000,4160,4160,4160,4160,0
|
|
20240827,133800,11677000,4160,4160,4160,4160,0
|
|
20240827,133700,11677000,4160,4160,4160,4160,0
|
|
20240827,133600,11677000,4160,4160,4160,4160,0
|
|
20240827,133500,11677000,4160,4160,4160,4160,0
|
|
20240827,133400,11677000,4160,4160,4160,4160,0
|
|
20240827,133300,11677000,4160,4160,4160,4160,0
|
|
20240827,133200,11677000,4160,4160,4160,4160,0
|
|
20240827,133100,11677000,4160,4160,4160,4160,0
|
|
20240827,133000,11677000,4160,4160,4160,4160,0
|
|
20240827,132900,11677000,4160,4160,4160,4160,0
|
|
20240827,132800,11677000,4160,4160,4160,4160,0
|
|
20240827,132700,11677000,4160,4160,4160,4160,0
|
|
20240827,132600,11677000,4160,4160,4160,4160,0
|
|
20240827,132500,11677000,4160,4160,4160,4160,0
|
|
20240827,132400,11677000,4160,4160,4160,4160,0
|
|
20240827,132300,11677000,4160,4160,4160,4160,1
|
|
20240827,132200,11672840,4160,4160,4160,4160,0
|
|
20240827,132100,11672840,4160,4160,4160,4160,0
|
|
20240827,132000,11672840,4160,4160,4160,4160,0
|
|
20240827,131900,11672840,4160,4160,4160,4160,0
|
|
20240827,131800,11672840,4160,4160,4160,4160,0
|
|
20240827,131700,11672840,4160,4160,4160,4160,0
|
|
20240827,131600,11672840,4160,4160,4160,4160,0
|
|
20240827,131500,11672840,4160,4160,4160,4160,0
|
|
20240827,131400,11672840,4160,4160,4160,4160,0
|
|
20240827,131300,11672840,4160,4160,4160,4160,0
|
|
20240827,131200,11672840,4160,4160,4160,4160,0
|
|
20240827,131100,11672840,4160,4160,4160,4160,0
|
|
20240827,131000,11672840,4160,4160,4160,4160,0
|
|
20240827,130900,11672840,4160,4160,4160,4160,0
|
|
20240827,130800,11672840,4160,4160,4160,4160,0
|
|
20240827,130700,11672840,4160,4155,4160,4155,150
|
|
20240827,130600,11048910,4155,4155,4155,4155,0
|
|
20240827,130500,11048910,4155,4155,4155,4155,0
|
|
20240827,130400,11048910,4155,4155,4155,4155,1
|
|
20240827,130300,11044755,4130,4130,4130,4130,0
|
|
20240827,130200,11044755,4130,4130,4130,4130,0
|
|
20240827,130100,11044755,4130,4130,4130,4130,0
|
|
20240827,130000,11044755,4130,4130,4130,4130,0
|
|
20240827,125900,11044755,4130,4130,4130,4130,0
|
|
20240827,125800,11044755,4130,4130,4130,4130,0
|
|
20240827,125700,11044755,4130,4130,4130,4130,0
|
|
20240827,125600,11044755,4130,4130,4130,4130,0
|
|
20240827,125500,11044755,4130,4130,4130,4130,0
|
|
20240827,125400,11044755,4130,4130,4130,4130,0
|
|
20240827,125300,11044755,4130,4130,4130,4130,0
|
|
20240827,125200,11044755,4130,4130,4130,4130,0
|
|
20240827,125100,11044755,4130,4130,4130,4130,0
|
|
20240827,125000,11044755,4130,4130,4130,4130,0
|
|
20240827,124900,11044755,4130,4130,4130,4130,158
|
|
20240827,124800,10392215,4130,4130,4130,4130,0
|
|
20240827,124700,10392215,4130,4130,4130,4130,0
|
|
20240827,124600,10392215,4130,4130,4130,4130,0
|
|
20240827,124500,10392215,4130,4130,4130,4130,0
|
|
20240827,124400,10392215,4130,4130,4130,4130,0
|
|
20240827,124300,10392215,4130,4130,4130,4130,0
|
|
20240827,124200,10392215,4130,4130,4130,4130,63
|
|
20240827,124100,10132025,4125,4125,4125,4125,2
|
|
20240827,124000,10123775,4100,4100,4100,4100,0
|
|
20240827,123900,10123775,4100,4100,4100,4100,0
|
|
20240827,123800,10123775,4100,4100,4100,4100,0
|
|
20240827,123700,10123775,4100,4100,4100,4100,0
|
|
20240827,123600,10123775,4100,4100,4100,4100,0
|
|
20240827,123500,10123775,4100,4100,4100,4100,0
|
|
20240827,123400,10123775,4100,4100,4100,4100,0
|
|
20240827,123300,10123775,4100,4100,4100,4100,0
|
|
20240827,123200,10123775,4100,4100,4100,4100,0
|
|
20240827,123100,10123775,4100,4100,4100,4100,0
|
|
20240827,123000,10123775,4100,4100,4100,4100,0
|
|
20240827,122900,10123775,4100,4100,4100,4100,0
|
|
20240827,122800,10123775,4100,4100,4100,4100,0
|
|
20240827,122700,10123775,4100,4100,4100,4100,0
|
|
20240827,122600,10123775,4100,4100,4100,4100,0
|
|
20240827,122500,10123775,4100,4100,4100,4100,0
|
|
20240827,122400,10123775,4100,4100,4100,4100,0
|
|
20240827,122300,10123775,4100,4100,4100,4100,0
|
|
20240827,122200,10123775,4100,4100,4100,4100,0
|
|
20240827,122100,10123775,4100,4100,4100,4100,0
|
|
20240827,122000,10123775,4100,4100,4100,4100,0
|
|
20240827,121900,10123775,4100,4100,4100,4100,0
|
|
20240827,121800,10123775,4100,4100,4100,4100,0
|
|
20240827,121700,10123775,4100,4100,4100,4100,0
|
|
20240827,121600,10123775,4100,4100,4100,4100,0
|
|
20240827,121500,10123775,4100,4100,4100,4100,0
|
|
20240827,121400,10123775,4100,4100,4100,4100,0
|
|
20240827,121300,10123775,4100,4100,4100,4100,0
|
|
20240827,121200,10123775,4100,4100,4100,4100,0
|
|
20240827,121100,10123775,4100,4100,4100,4100,0
|
|
20240827,121000,10123775,4100,4100,4100,4100,0
|
|
20240827,120900,10123775,4100,4100,4100,4100,0
|
|
20240827,120800,10123775,4100,4100,4100,4100,0
|
|
20240827,120700,10123775,4100,4100,4100,4100,0
|
|
20240827,120600,10123775,4100,4100,4100,4100,0
|
|
20240827,120500,10123775,4100,4100,4100,4100,0
|
|
20240827,120400,10123775,4100,4100,4100,4100,0
|
|
20240827,120300,10123775,4100,4100,4100,4100,0
|
|
20240827,120200,10123775,4100,4100,4100,4100,0
|
|
20240827,120100,10123775,4100,4100,4100,4100,0
|
|
20240827,120000,10123775,4100,4100,4100,4100,0
|
|
20240827,115900,10123775,4100,4100,4100,4100,0
|
|
20240827,115800,10123775,4100,4100,4100,4100,0
|
|
20240827,115700,10123775,4100,4100,4100,4100,0
|
|
20240827,115600,10123775,4100,4100,4100,4100,0
|
|
20240827,115500,10123775,4100,4100,4100,4100,0
|
|
20240827,115400,10123775,4100,4100,4100,4100,0
|
|
20240827,115300,10123775,4100,4100,4100,4100,0
|
|
20240827,115200,10123775,4100,4100,4100,4100,0
|
|
20240827,115100,10123775,4100,4100,4100,4100,0
|
|
20240827,115000,10123775,4100,4100,4100,4100,0
|
|
20240827,114900,10123775,4100,4100,4100,4100,0
|
|
20240827,114800,10123775,4100,4100,4100,4100,0
|
|
20240827,114700,10123775,4100,4100,4100,4100,0
|
|
20240827,114600,10123775,4100,4100,4100,4100,0
|
|
20240827,114500,10123775,4100,4100,4100,4100,0
|
|
20240827,114400,10123775,4100,4100,4100,4100,0
|
|
20240827,114300,10123775,4100,4100,4100,4100,0
|
|
20240827,114200,10123775,4100,4100,4100,4100,0
|
|
20240827,114100,10123775,4100,4100,4100,4100,0
|
|
20240827,114000,10123775,4100,4100,4100,4100,0
|
|
20240827,113900,10123775,4100,4100,4100,4100,0
|
|
20240827,113800,10123775,4100,4100,4100,4100,360
|
|
20240827,113700,8647775,4100,4100,4100,4100,0
|
|
20240827,113600,8647775,4100,4100,4100,4100,0
|
|
20240827,113500,8647775,4100,4100,4100,4100,0
|
|
20240827,113400,8647775,4100,4100,4100,4100,0
|
|
20240827,113300,8647775,4100,4100,4100,4100,0
|
|
20240827,113200,8647775,4100,4100,4100,4100,0
|
|
20240827,113100,8647775,4100,4100,4100,4100,0
|
|
20240827,113000,8647775,4100,4100,4100,4100,0
|
|
20240827,112900,8647775,4100,4100,4100,4100,0
|
|
20240827,112800,8647775,4100,4100,4100,4100,0
|
|
20240827,112700,8647775,4100,4100,4100,4100,0
|
|
20240827,112600,8647775,4100,4100,4100,4100,0
|
|
20240827,112500,8647775,4100,4100,4100,4100,0
|
|
20240827,112400,8647775,4100,4100,4100,4100,0
|
|
20240827,112300,8647775,4100,4100,4100,4100,0
|
|
20240827,112200,8647775,4100,4100,4100,4100,0
|
|
20240827,112100,8647775,4100,4100,4100,4100,0
|
|
20240827,112000,8647775,4100,4100,4100,4100,0
|
|
20240827,111900,8647775,4100,4100,4100,4100,395
|
|
20240827,111800,7028275,4100,4100,4100,4100,0
|
|
20240827,111700,7028275,4100,4100,4100,4100,0
|
|
20240827,111600,7028275,4100,4100,4100,4100,0
|
|
20240827,111500,7028275,4100,4100,4100,4100,18
|
|
20240827,111400,6954475,4100,4085,4100,4085,173
|
|
20240827,111300,6247740,4075,4075,4075,4075,0
|
|
20240827,111200,6247740,4075,4075,4075,4075,0
|
|
20240827,111100,6247740,4075,4075,4075,4075,0
|
|
20240827,111000,6247740,4075,4075,4075,4075,0
|
|
20240827,110900,6247740,4075,4075,4075,4075,0
|
|
20240827,110800,6247740,4075,4075,4075,4075,0
|
|
20240827,110700,6247740,4075,4075,4075,4075,0
|
|
20240827,110600,6247740,4075,4075,4075,4075,0
|
|
20240827,110500,6247740,4075,4075,4075,4075,0
|
|
20240827,110400,6247740,4075,4075,4075,4075,0
|
|
20240827,110300,6247740,4075,4075,4075,4075,0
|
|
20240827,110200,6247740,4075,4075,4075,4075,0
|
|
20240827,110100,6247740,4075,4075,4075,4075,0
|
|
20240827,110000,6247740,4075,4075,4075,4075,129
|
|
20240827,105900,5722065,4075,4075,4075,4075,0
|
|
20240827,105800,5722065,4075,4075,4075,4075,0
|
|
20240827,105700,5722065,4075,4075,4075,4075,0
|
|
20240827,105600,5722065,4075,4075,4075,4075,2
|
|
20240827,105500,5713915,4070,4070,4070,4070,0
|
|
20240827,105400,5713915,4070,4070,4070,4070,18
|
|
20240827,105300,5640655,4075,4075,4075,4075,0
|
|
20240827,105200,5640655,4075,4075,4075,4075,0
|
|
20240827,105100,5640655,4075,4075,4075,4075,2
|
|
20240827,105000,5632505,4070,4070,4070,4070,0
|
|
20240827,104900,5632505,4070,4070,4070,4070,0
|
|
20240827,104800,5632505,4070,4070,4070,4070,0
|
|
20240827,104700,5632505,4070,4070,4070,4070,0
|
|
20240827,104600,5632505,4070,4070,4070,4070,7
|
|
20240827,104500,5604015,4070,4070,4070,4070,8
|
|
20240827,104400,5571455,4070,4070,4070,4070,0
|
|
20240827,104300,5571455,4070,4065,4070,4065,380
|
|
20240827,104200,4025335,4075,4075,4075,4075,0
|
|
20240827,104100,4025335,4075,4075,4075,4075,0
|
|
20240827,104000,4025335,4075,4075,4075,4075,0
|
|
20240827,103900,4025335,4075,4075,4075,4075,0
|
|
20240827,103800,4025335,4075,4075,4075,4075,0
|
|
20240827,103700,4025335,4075,4075,4075,4075,0
|
|
20240827,103600,4025335,4075,4075,4075,4075,0
|
|
20240827,103500,4025335,4075,4075,4075,4075,0
|
|
20240827,103400,4025335,4075,4075,4075,4075,0
|
|
20240827,103300,4025335,4075,4075,4075,4075,0
|
|
20240827,103200,4025335,4075,4075,4075,4075,0
|
|
20240827,103100,4025335,4075,4075,4075,4075,0
|
|
20240827,103000,4025335,4075,4075,4075,4075,0
|
|
20240827,102900,4025335,4075,4075,4075,4075,0
|
|
20240827,102800,4025335,4075,4075,4075,4075,0
|
|
20240827,102700,4025335,4075,4075,4075,4075,0
|
|
20240827,102600,4025335,4075,4075,4075,4075,0
|
|
20240827,102500,4025335,4075,4075,4075,4075,0
|
|
20240827,102400,4025335,4075,4075,4075,4075,0
|
|
20240827,102300,4025335,4075,4075,4075,4075,0
|
|
20240827,102200,4025335,4075,4075,4075,4075,0
|
|
20240827,102100,4025335,4075,4075,4075,4075,0
|
|
20240827,102000,4025335,4075,4075,4075,4075,0
|
|
20240827,101900,4025335,4075,4075,4075,4075,0
|
|
20240827,101800,4025335,4075,4075,4075,4075,0
|
|
20240827,101700,4025335,4075,4075,4075,4075,0
|
|
20240827,101600,4025335,4075,4075,4075,4075,0
|
|
20240827,101500,4025335,4075,4075,4075,4075,0
|
|
20240827,101400,4025335,4075,4075,4075,4075,0
|
|
20240827,101300,4025335,4075,4075,4075,4075,0
|
|
20240827,101200,4025335,4075,4075,4075,4075,0
|
|
20240827,101100,4025335,4075,4075,4075,4075,0
|
|
20240827,101000,4025335,4075,4075,4075,4075,1
|
|
20240827,100900,4021260,4075,4075,4075,4075,0
|
|
20240827,100800,4021260,4075,4060,4075,4060,11
|
|
20240827,100700,3976585,4055,4055,4055,4055,10
|
|
20240827,100600,3936035,4005,4005,4005,4005,0
|
|
20240827,100500,3936035,4005,4005,4005,4005,0
|
|
20240827,100400,3936035,4005,4005,4005,4005,0
|
|
20240827,100300,3936035,4005,4005,4005,4005,0
|
|
20240827,100200,3936035,4005,4005,4005,4005,0
|
|
20240827,100100,3936035,4005,4005,4005,4005,30
|
|
20240827,100000,3815885,4050,4050,4050,4050,0
|
|
20240827,095900,3815885,4050,4050,4050,4050,0
|
|
20240827,095800,3815885,4050,4050,4050,4050,0
|
|
20240827,095700,3815885,4050,4050,4050,4050,0
|
|
20240827,095600,3815885,4050,4035,4050,4035,92
|
|
20240827,095500,3444360,4035,4035,4035,4035,0
|
|
20240827,095400,3444360,4035,4035,4035,4035,0
|
|
20240827,095300,3444360,4035,4035,4035,4035,0
|
|
20240827,095200,3444360,4035,4035,4035,4035,0
|
|
20240827,095100,3444360,4035,4035,4035,4035,0
|
|
20240827,095000,3444360,4035,4035,4035,4035,0
|
|
20240827,094900,3444360,4035,4035,4035,4035,0
|
|
20240827,094800,3444360,4035,4035,4035,4035,0
|
|
20240827,094700,3444360,4035,4035,4035,4035,0
|
|
20240827,094600,3444360,4035,4035,4035,4035,0
|
|
20240827,094500,3444360,4035,4035,4035,4035,0
|
|
20240827,094400,3444360,4035,4035,4035,4035,0
|
|
20240827,094300,3444360,4035,4000,4035,4000,92
|
|
20240827,094200,3073910,3995,3995,3995,3995,0
|
|
20240827,094100,3073910,3995,3995,3995,3995,0
|
|
20240827,094000,3073910,3995,3995,3995,3995,0
|
|
20240827,093900,3073910,3995,3995,3995,3995,0
|
|
20240827,093800,3073910,3995,3995,3995,3995,0
|
|
20240827,093700,3073910,3995,3995,3995,3995,0
|
|
20240827,093600,3073910,3995,3995,3995,3995,0
|
|
20240827,093500,3073910,3995,3995,3995,3995,0
|
|
20240827,093400,3073910,3995,3995,3995,3995,0
|
|
20240827,093300,3073910,3995,3995,3995,3995,0
|
|
20240827,093200,3073910,3995,3995,3995,3995,0
|
|
20240827,093100,3073910,3995,3995,3995,3995,0
|
|
20240827,093000,3073910,3995,3995,3995,3995,0
|
|
20240827,092900,3073910,3995,3995,3995,3995,0
|
|
20240827,092800,3073910,3995,3995,3995,3995,0
|
|
20240827,092700,3073910,3995,3995,3995,3995,0
|
|
20240827,092600,3073910,3995,3995,3995,3995,0
|
|
20240827,092500,3073910,3995,3995,3995,3995,0
|
|
20240827,092400,3073910,3995,3995,3995,3995,0
|
|
20240827,092300,3073910,3995,3995,3995,3995,9
|
|
20240827,092200,3037955,3995,3995,3995,3995,0
|
|
20240827,092100,3037955,3995,3995,3995,3995,0
|
|
20240827,092000,3037955,3995,3995,3995,3995,0
|
|
20240827,091900,3037955,3995,4005,4005,3995,94
|
|
20240827,091800,2661955,4020,4020,4020,4020,0
|
|
20240827,091700,2661955,4020,4020,4020,4020,1
|
|
20240827,091600,2657935,4025,4025,4025,4025,0
|
|
20240827,091500,2657935,4025,4025,4025,4025,12
|
|
20240827,091400,2609635,4025,4025,4025,4025,0
|
|
20240827,091300,2609635,4025,4025,4025,4025,0
|
|
20240827,091200,2609635,4025,4025,4025,4025,0
|
|
20240827,091100,2609635,4025,4025,4025,4025,0
|
|
20240827,091000,2609635,4025,4000,4025,4000,11
|
|
20240827,090900,2565610,4000,4000,4000,4000,0
|
|
20240827,090800,2565610,4000,4000,4000,4000,0
|
|
20240827,090700,2565610,4000,4000,4000,4000,0
|
|
20240827,090600,2565610,4000,4000,4000,4000,595
|
|
20240827,090500,185610,4035,4035,4035,4035,0
|
|
20240827,090400,185610,4035,4035,4035,4035,0
|
|
20240827,090300,185610,4035,4035,4035,4035,0
|
|
20240827,090200,185610,4035,4035,4035,4035,0
|
|
20240827,090100,185610,4035,4035,4035,4035,0
|
|
20240827,090000,185610,4035,4035,4035,4035,46
|