667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,200400,27878925,3160,3160,3160,3160,35
|
|
20240829,200300,27878925,3160,3160,3160,3160,0
|
|
20240829,200200,27878925,3160,3160,3160,3160,0
|
|
20240829,200100,27878925,3160,3160,3160,3160,0
|
|
20240829,200000,27878925,3160,3160,3160,3160,0
|
|
20240829,195900,27878925,3160,3160,3160,3160,0
|
|
20240829,195800,27878925,3160,3160,3160,3160,0
|
|
20240829,195700,27878925,3160,3160,3160,3160,0
|
|
20240829,195600,27878925,3160,3160,3160,3160,0
|
|
20240829,195500,27878925,3160,3160,3160,3160,0
|
|
20240829,195400,27878925,3160,3160,3160,3160,0
|
|
20240829,195300,27878925,3160,3160,3160,3160,0
|
|
20240829,195200,27878925,3160,3160,3160,3160,0
|
|
20240829,195100,27878925,3160,3160,3160,3160,0
|
|
20240829,195000,27878925,3160,3160,3160,3160,0
|
|
20240829,194900,27878925,3160,3160,3160,3160,0
|
|
20240829,194800,27878925,3160,3160,3160,3160,0
|
|
20240829,194700,27878925,3160,3160,3160,3160,0
|
|
20240829,194600,27878925,3160,3160,3160,3160,0
|
|
20240829,194500,27878925,3160,3160,3160,3160,0
|
|
20240829,194400,27878925,3160,3160,3160,3160,0
|
|
20240829,194300,27878925,3160,3160,3160,3160,0
|
|
20240829,194200,27878925,3160,3160,3160,3160,0
|
|
20240829,194100,27878925,3160,3160,3160,3160,0
|
|
20240829,194000,27878925,3160,3160,3160,3160,0
|
|
20240829,193900,27878925,3160,3160,3160,3160,0
|
|
20240829,193800,27878925,3160,3160,3160,3160,0
|
|
20240829,193700,27878925,3160,3160,3160,3160,0
|
|
20240829,193600,27878925,3160,3160,3160,3160,0
|
|
20240829,193500,27878925,3160,3160,3160,3160,0
|
|
20240829,193400,27878925,3160,3160,3160,3160,35
|
|
20240829,193300,27878925,3160,3160,3160,3160,0
|
|
20240829,193200,27878925,3160,3160,3160,3160,0
|
|
20240829,193100,27878925,3160,3160,3160,3160,0
|
|
20240829,193000,27878925,3160,3160,3160,3160,0
|
|
20240829,192900,27878925,3160,3160,3160,3160,0
|
|
20240829,192800,27878925,3160,3160,3160,3160,0
|
|
20240829,192700,27878925,3160,3160,3160,3160,0
|
|
20240829,192600,27878925,3160,3160,3160,3160,0
|
|
20240829,192500,27878925,3160,3160,3160,3160,0
|
|
20240829,192400,27878925,3160,3160,3160,3160,0
|
|
20240829,192300,27878925,3160,3160,3160,3160,0
|
|
20240829,192200,27878925,3160,3160,3160,3160,0
|
|
20240829,192100,27878925,3160,3160,3160,3160,0
|
|
20240829,192000,27878925,3160,3160,3160,3160,0
|
|
20240829,191900,27878925,3160,3160,3160,3160,0
|
|
20240829,191800,27878925,3160,3160,3160,3160,0
|
|
20240829,191700,27878925,3160,3160,3160,3160,0
|
|
20240829,191600,27878925,3160,3160,3160,3160,0
|
|
20240829,191500,27878925,3160,3160,3160,3160,0
|
|
20240829,191400,27878925,3160,3160,3160,3160,0
|
|
20240829,191300,27878925,3160,3160,3160,3160,0
|
|
20240829,191200,27878925,3160,3160,3160,3160,0
|
|
20240829,191100,27878925,3160,3160,3160,3160,0
|
|
20240829,191000,27878925,3160,3160,3160,3160,0
|
|
20240829,190900,27878925,3160,3160,3160,3160,0
|
|
20240829,190800,27878925,3160,3160,3160,3160,0
|
|
20240829,190700,27878925,3160,3160,3160,3160,0
|
|
20240829,190600,27878925,3160,3160,3160,3160,0
|
|
20240829,190500,27878925,3160,3160,3160,3160,0
|
|
20240829,190400,27878925,3160,3160,3160,3160,35
|
|
20240829,190300,27878925,3160,3160,3160,3160,0
|
|
20240829,190200,27878925,3160,3160,3160,3160,0
|
|
20240829,190100,27878925,3160,3160,3160,3160,0
|
|
20240829,190000,27878925,3160,3160,3160,3160,0
|
|
20240829,185900,27878925,3160,3160,3160,3160,0
|
|
20240829,185800,27878925,3160,3160,3160,3160,0
|
|
20240829,185700,27878925,3160,3160,3160,3160,0
|
|
20240829,185600,27878925,3160,3160,3160,3160,0
|
|
20240829,185500,27878925,3160,3160,3160,3160,0
|
|
20240829,185400,27878925,3160,3160,3160,3160,0
|
|
20240829,185300,27878925,3160,3160,3160,3160,0
|
|
20240829,185200,27878925,3160,3160,3160,3160,0
|
|
20240829,185100,27878925,3160,3160,3160,3160,0
|
|
20240829,185000,27878925,3160,3160,3160,3160,0
|
|
20240829,184900,27878925,3160,3160,3160,3160,0
|
|
20240829,184800,27878925,3160,3160,3160,3160,0
|
|
20240829,184700,27878925,3160,3160,3160,3160,0
|
|
20240829,184600,27878925,3160,3160,3160,3160,0
|
|
20240829,184500,27878925,3160,3160,3160,3160,0
|
|
20240829,184400,27878925,3160,3160,3160,3160,0
|
|
20240829,184300,27878925,3160,3160,3160,3160,0
|
|
20240829,184200,27878925,3160,3160,3160,3160,0
|
|
20240829,184100,27878925,3160,3160,3160,3160,0
|
|
20240829,184000,27878925,3160,3160,3160,3160,0
|
|
20240829,183900,27878925,3160,3160,3160,3160,0
|
|
20240829,183800,27878925,3160,3160,3160,3160,0
|
|
20240829,183700,27878925,3160,3160,3160,3160,0
|
|
20240829,183600,27878925,3160,3160,3160,3160,0
|
|
20240829,183500,27878925,3160,3160,3160,3160,0
|
|
20240829,183400,27878925,3160,3160,3160,3160,35
|
|
20240829,183300,27878925,3160,3160,3160,3160,0
|
|
20240829,183200,27878925,3160,3160,3160,3160,0
|
|
20240829,183100,27878925,3160,3160,3160,3160,0
|
|
20240829,183000,27878925,3160,3160,3160,3160,0
|
|
20240829,182900,27878925,3160,3160,3160,3160,0
|
|
20240829,182800,27878925,3160,3160,3160,3160,0
|
|
20240829,182700,27878925,3160,3160,3160,3160,0
|
|
20240829,182600,27878925,3160,3160,3160,3160,0
|
|
20240829,182500,27878925,3160,3160,3160,3160,0
|
|
20240829,182400,27878925,3160,3160,3160,3160,0
|
|
20240829,182300,27878925,3160,3160,3160,3160,0
|
|
20240829,182200,27878925,3160,3160,3160,3160,0
|
|
20240829,182100,27878925,3160,3160,3160,3160,0
|
|
20240829,182000,27878925,3160,3160,3160,3160,0
|
|
20240829,181900,27878925,3160,3160,3160,3160,0
|
|
20240829,181800,27878925,3160,3160,3160,3160,0
|
|
20240829,181700,27878925,3160,3160,3160,3160,0
|
|
20240829,181600,27878925,3160,3160,3160,3160,0
|
|
20240829,181500,27878925,3160,3160,3160,3160,0
|
|
20240829,181400,27878925,3160,3160,3160,3160,0
|
|
20240829,181300,27878925,3160,3160,3160,3160,0
|
|
20240829,181200,27878925,3160,3160,3160,3160,0
|
|
20240829,181100,27878925,3160,3160,3160,3160,0
|
|
20240829,181000,27878925,3160,3160,3160,3160,0
|
|
20240829,180900,27878925,3160,3160,3160,3160,0
|
|
20240829,180800,27878925,3160,3160,3160,3160,0
|
|
20240829,180700,27878925,3160,3160,3160,3160,0
|
|
20240829,180600,27878925,3160,3160,3160,3160,0
|
|
20240829,180500,27878925,3160,3160,3160,3160,0
|
|
20240829,180400,27878925,3160,3160,3160,3160,35
|
|
20240829,180300,27878925,3160,3160,3160,3160,0
|
|
20240829,180200,27878925,3160,3160,3160,3160,0
|
|
20240829,180100,27878925,3160,3160,3160,3160,0
|
|
20240829,180000,27878925,3160,3160,3160,3160,0
|
|
20240829,175900,27878925,3160,3160,3160,3160,0
|
|
20240829,175800,27878925,3160,3160,3160,3160,0
|
|
20240829,175700,27878925,3160,3160,3160,3160,0
|
|
20240829,175600,27878925,3160,3160,3160,3160,0
|
|
20240829,175500,27878925,3160,3160,3160,3160,0
|
|
20240829,175400,27878925,3160,3160,3160,3160,0
|
|
20240829,175300,27878925,3160,3160,3160,3160,0
|
|
20240829,175200,27878925,3160,3160,3160,3160,0
|
|
20240829,175100,27878925,3160,3160,3160,3160,0
|
|
20240829,175000,27878925,3160,3160,3160,3160,0
|
|
20240829,174900,27878925,3160,3160,3160,3160,0
|
|
20240829,174800,27878925,3160,3160,3160,3160,0
|
|
20240829,174700,27878925,3160,3160,3160,3160,0
|
|
20240829,174600,27878925,3160,3160,3160,3160,0
|
|
20240829,174500,27878925,3160,3160,3160,3160,0
|
|
20240829,174400,27878925,3160,3160,3160,3160,0
|
|
20240829,174300,27878925,3160,3160,3160,3160,0
|
|
20240829,174200,27878925,3160,3160,3160,3160,0
|
|
20240829,174100,27878925,3160,3160,3160,3160,0
|
|
20240829,174000,27878925,3160,3160,3160,3160,0
|
|
20240829,173900,27878925,3160,3160,3160,3160,0
|
|
20240829,173800,27878925,3160,3160,3160,3160,0
|
|
20240829,173700,27878925,3160,3160,3160,3160,0
|
|
20240829,173600,27878925,3160,3160,3160,3160,0
|
|
20240829,173500,27878925,3160,3160,3160,3160,0
|
|
20240829,173400,27878925,3160,3160,3160,3160,35
|
|
20240829,173300,27878925,3160,3160,3160,3160,0
|
|
20240829,173200,27878925,3160,3160,3160,3160,0
|
|
20240829,173100,27878925,3160,3160,3160,3160,0
|
|
20240829,173000,27878925,3160,3160,3160,3160,0
|
|
20240829,172900,27878925,3160,3160,3160,3160,0
|
|
20240829,172800,27878925,3160,3160,3160,3160,0
|
|
20240829,172700,27878925,3160,3160,3160,3160,0
|
|
20240829,172600,27878925,3160,3160,3160,3160,0
|
|
20240829,172500,27878925,3160,3160,3160,3160,0
|
|
20240829,172400,27878925,3160,3160,3160,3160,0
|
|
20240829,172300,27878925,3160,3160,3160,3160,0
|
|
20240829,172200,27878925,3160,3160,3160,3160,0
|
|
20240829,172100,27878925,3160,3160,3160,3160,0
|
|
20240829,172000,27878925,3160,3160,3160,3160,0
|
|
20240829,171900,27878925,3160,3160,3160,3160,0
|
|
20240829,171800,27878925,3160,3160,3160,3160,0
|
|
20240829,171700,27878925,3160,3160,3160,3160,0
|
|
20240829,171600,27878925,3160,3160,3160,3160,0
|
|
20240829,171500,27878925,3160,3160,3160,3160,0
|
|
20240829,171400,27878925,3160,3160,3160,3160,0
|
|
20240829,171300,27878925,3160,3160,3160,3160,0
|
|
20240829,171200,27878925,3160,3160,3160,3160,0
|
|
20240829,171100,27878925,3160,3160,3160,3160,0
|
|
20240829,171000,27878925,3160,3160,3160,3160,0
|
|
20240829,170900,27878925,3160,3160,3160,3160,0
|
|
20240829,170800,27878925,3160,3160,3160,3160,0
|
|
20240829,170700,27878925,3160,3160,3160,3160,0
|
|
20240829,170600,27878925,3160,3160,3160,3160,0
|
|
20240829,170500,27878925,3160,3160,3160,3160,0
|
|
20240829,170400,27878925,3160,3160,3160,3160,35
|
|
20240829,170300,27878925,3160,3160,3160,3160,0
|
|
20240829,170200,27878925,3160,3160,3160,3160,0
|
|
20240829,170100,27878925,3160,3160,3160,3160,0
|
|
20240829,170000,27878925,3160,3160,3160,3160,0
|
|
20240829,165900,27878925,3160,3160,3160,3160,0
|
|
20240829,165800,27878925,3160,3160,3160,3160,0
|
|
20240829,165700,27878925,3160,3160,3160,3160,0
|
|
20240829,165600,27878925,3160,3160,3160,3160,0
|
|
20240829,165500,27878925,3160,3160,3160,3160,0
|
|
20240829,165400,27878925,3160,3160,3160,3160,0
|
|
20240829,165300,27878925,3160,3160,3160,3160,0
|
|
20240829,165200,27878925,3160,3160,3160,3160,0
|
|
20240829,165100,27878925,3160,3160,3160,3160,0
|
|
20240829,165000,27878925,3160,3160,3160,3160,0
|
|
20240829,164900,27878925,3160,3160,3160,3160,0
|
|
20240829,164800,27878925,3160,3160,3160,3160,0
|
|
20240829,164700,27878925,3160,3160,3160,3160,0
|
|
20240829,164600,27878925,3160,3160,3160,3160,0
|
|
20240829,164500,27878925,3160,3160,3160,3160,0
|
|
20240829,164400,27878925,3160,3160,3160,3160,0
|
|
20240829,164300,27878925,3160,3160,3160,3160,0
|
|
20240829,164200,27878925,3160,3160,3160,3160,0
|
|
20240829,164100,27878925,3160,3160,3160,3160,0
|
|
20240829,164000,27878925,3160,3160,3160,3160,0
|
|
20240829,163900,27878925,3160,3160,3160,3160,0
|
|
20240829,163800,27878925,3160,3160,3160,3160,0
|
|
20240829,163700,27878925,3160,3160,3160,3160,0
|
|
20240829,163600,27878925,3160,3160,3160,3160,0
|
|
20240829,163500,27878925,3160,3160,3160,3160,0
|
|
20240829,163400,27878925,3160,3160,3160,3160,35
|
|
20240829,163300,27878925,3160,3160,3160,3160,0
|
|
20240829,163200,27878925,3160,3160,3160,3160,0
|
|
20240829,163100,27878925,3160,3160,3160,3160,0
|
|
20240829,163000,27878925,3160,3160,3160,3160,0
|
|
20240829,162900,27878925,3160,3160,3160,3160,0
|
|
20240829,162800,27878925,3160,3160,3160,3160,0
|
|
20240829,162700,27878925,3160,3160,3160,3160,0
|
|
20240829,162600,27878925,3160,3160,3160,3160,0
|
|
20240829,162500,27878925,3160,3160,3160,3160,0
|
|
20240829,162400,27878925,3160,3160,3160,3160,0
|
|
20240829,162300,27878925,3160,3160,3160,3160,0
|
|
20240829,162200,27878925,3160,3160,3160,3160,0
|
|
20240829,162100,27878925,3160,3160,3160,3160,0
|
|
20240829,162000,27878925,3160,3160,3160,3160,0
|
|
20240829,161900,27878925,3160,3160,3160,3160,0
|
|
20240829,161800,27878925,3160,3160,3160,3160,0
|
|
20240829,161700,27878925,3160,3160,3160,3160,0
|
|
20240829,161600,27878925,3160,3160,3160,3160,0
|
|
20240829,161500,27878925,3160,3160,3160,3160,0
|
|
20240829,161400,27878925,3160,3160,3160,3160,0
|
|
20240829,161300,27878925,3160,3160,3160,3160,0
|
|
20240829,161200,27878925,3160,3160,3160,3160,0
|
|
20240829,161100,27878925,3160,3160,3160,3160,0
|
|
20240829,161000,27878925,3160,3160,3160,3160,0
|
|
20240829,160900,27878925,3160,3160,3160,3160,0
|
|
20240829,160800,27878925,3160,3160,3160,3160,0
|
|
20240829,160700,27878925,3160,3160,3160,3160,0
|
|
20240829,160600,27878925,3160,3160,3160,3160,0
|
|
20240829,160500,27878925,3160,3160,3160,3160,0
|
|
20240829,160400,27878925,3160,3160,3160,3160,35
|
|
20240829,160300,27878925,3160,3160,3160,3160,0
|
|
20240829,160200,27878925,3160,3160,3160,3160,0
|
|
20240829,160100,27878925,3160,3160,3160,3160,0
|
|
20240829,160000,27878925,3160,3160,3160,3160,0
|
|
20240829,155900,27878925,3160,3160,3160,3160,0
|
|
20240829,155800,27878925,3160,3160,3160,3160,0
|
|
20240829,155700,27878925,3160,3160,3160,3160,0
|
|
20240829,155600,27878925,3160,3160,3160,3160,0
|
|
20240829,155500,27878925,3160,3160,3160,3160,0
|
|
20240829,155400,27878925,3160,3160,3160,3160,0
|
|
20240829,155300,27878925,3160,3160,3160,3160,0
|
|
20240829,155200,27878925,3160,3160,3160,3160,0
|
|
20240829,155100,27878925,3160,3160,3160,3160,0
|
|
20240829,155000,27878925,3160,3160,3160,3160,0
|
|
20240829,154900,27878925,3160,3160,3160,3160,0
|
|
20240829,154800,27878925,3160,3160,3160,3160,0
|
|
20240829,154700,27878925,3160,3160,3160,3160,0
|
|
20240829,154600,27878925,3160,3160,3160,3160,0
|
|
20240829,154500,27878925,3160,3160,3160,3160,0
|
|
20240829,154400,27878925,3160,3160,3160,3160,0
|
|
20240829,154300,27878925,3160,3160,3160,3160,0
|
|
20240829,154200,27878925,3160,3160,3160,3160,0
|
|
20240829,154100,27878925,3160,3160,3160,3160,0
|
|
20240829,154000,27878925,3160,3160,3160,3160,0
|
|
20240829,153900,27878925,3160,3160,3160,3160,0
|
|
20240829,153800,27878925,3160,3160,3160,3160,0
|
|
20240829,153700,27878925,3160,3160,3160,3160,0
|
|
20240829,153600,27878925,3160,3160,3160,3160,0
|
|
20240829,153500,27878925,3160,3160,3160,3160,0
|
|
20240829,153400,27878925,3160,3160,3160,3160,35
|
|
20240829,153300,27878925,3160,3160,3160,3160,0
|
|
20240829,153200,27878925,3160,3160,3160,3160,0
|
|
20240829,153100,27878925,3160,3160,3160,3160,0
|
|
20240829,153000,27878925,3160,3160,3160,3160,35
|
|
20240829,152900,27768325,3160,3160,3160,3160,0
|
|
20240829,152800,27768325,3160,3160,3160,3160,0
|
|
20240829,152700,27768325,3160,3160,3160,3160,0
|
|
20240829,152600,27768325,3160,3160,3160,3160,0
|
|
20240829,152500,27768325,3160,3160,3160,3160,0
|
|
20240829,152400,27768325,3160,3160,3160,3160,0
|
|
20240829,152300,27768325,3160,3160,3160,3160,0
|
|
20240829,152200,27768325,3160,3160,3160,3160,0
|
|
20240829,152100,27768325,3160,3160,3160,3160,0
|
|
20240829,152000,27768325,3160,3160,3160,3160,0
|
|
20240829,151900,27768325,3160,3160,3160,3160,10
|
|
20240829,151800,27736725,3155,3155,3155,3155,0
|
|
20240829,151700,27736725,3155,3155,3155,3155,7
|
|
20240829,151600,27714640,3155,3155,3155,3155,0
|
|
20240829,151500,27714640,3155,3155,3155,3155,0
|
|
20240829,151400,27714640,3155,3155,3155,3155,0
|
|
20240829,151300,27714640,3155,3155,3155,3155,0
|
|
20240829,151200,27714640,3155,3155,3155,3155,0
|
|
20240829,151100,27714640,3155,3155,3155,3155,0
|
|
20240829,151000,27714640,3155,3155,3155,3155,11
|
|
20240829,150900,27679935,3155,3155,3155,3155,0
|
|
20240829,150800,27679935,3155,3155,3155,3155,34
|
|
20240829,150700,27572665,3155,3155,3155,3155,0
|
|
20240829,150600,27572665,3155,3155,3155,3155,2
|
|
20240829,150500,27566355,3155,3155,3155,3155,0
|
|
20240829,150400,27566355,3155,3155,3155,3155,0
|
|
20240829,150300,27566355,3155,3155,3155,3155,0
|
|
20240829,150200,27566355,3155,3155,3155,3155,0
|
|
20240829,150100,27566355,3155,3155,3155,3155,33
|
|
20240829,150000,27462240,3155,3155,3155,3155,0
|
|
20240829,145900,27462240,3155,3155,3155,3155,0
|
|
20240829,145800,27462240,3155,3155,3155,3155,0
|
|
20240829,145700,27462240,3155,3155,3155,3155,0
|
|
20240829,145600,27462240,3155,3155,3155,3155,100
|
|
20240829,145500,27146740,3155,3155,3155,3155,0
|
|
20240829,145400,27146740,3155,3155,3155,3155,0
|
|
20240829,145300,27146740,3155,3155,3155,3155,0
|
|
20240829,145200,27146740,3155,3155,3155,3155,0
|
|
20240829,145100,27146740,3155,3155,3155,3155,0
|
|
20240829,145000,27146740,3155,3155,3155,3155,0
|
|
20240829,144900,27146740,3155,3155,3155,3155,0
|
|
20240829,144800,27146740,3155,3155,3155,3155,0
|
|
20240829,144700,27146740,3155,3155,3155,3155,0
|
|
20240829,144600,27146740,3155,3155,3155,3155,0
|
|
20240829,144500,27146740,3155,3155,3155,3155,0
|
|
20240829,144400,27146740,3155,3155,3155,3155,80
|
|
20240829,144300,26894340,3155,3155,3155,3155,0
|
|
20240829,144200,26894340,3155,3155,3155,3155,0
|
|
20240829,144100,26894340,3155,3155,3155,3155,0
|
|
20240829,144000,26894340,3155,3155,3155,3155,0
|
|
20240829,143900,26894340,3155,3155,3155,3155,0
|
|
20240829,143800,26894340,3155,3155,3155,3155,0
|
|
20240829,143700,26894340,3155,3155,3155,3155,0
|
|
20240829,143600,26894340,3155,3155,3155,3155,21
|
|
20240829,143500,26828085,3160,3160,3160,3160,0
|
|
20240829,143400,26828085,3160,3160,3160,3160,0
|
|
20240829,143300,26828085,3160,3160,3160,3160,0
|
|
20240829,143200,26828085,3160,3160,3160,3160,0
|
|
20240829,143100,26828085,3160,3160,3160,3160,10
|
|
20240829,143000,26796485,3160,3160,3160,3160,10
|
|
20240829,142900,26764885,3160,3160,3160,3160,0
|
|
20240829,142800,26764885,3160,3160,3160,3160,0
|
|
20240829,142700,26764885,3160,3160,3160,3160,0
|
|
20240829,142600,26764885,3160,3160,3160,3160,0
|
|
20240829,142500,26764885,3160,3160,3160,3160,0
|
|
20240829,142400,26764885,3160,3160,3160,3160,27
|
|
20240829,142300,26679565,3160,3160,3160,3160,0
|
|
20240829,142200,26679565,3160,3160,3160,3160,1
|
|
20240829,142100,26676405,3155,3155,3155,3155,100
|
|
20240829,142000,26360905,3160,3160,3160,3160,0
|
|
20240829,141900,26360905,3160,3160,3160,3160,0
|
|
20240829,141800,26360905,3160,3160,3160,3160,0
|
|
20240829,141700,26360905,3160,3160,3160,3160,0
|
|
20240829,141600,26360905,3160,3160,3160,3160,102
|
|
20240829,141500,26038585,3160,3160,3160,3160,0
|
|
20240829,141400,26038585,3160,3160,3160,3160,0
|
|
20240829,141300,26038585,3160,3160,3160,3160,0
|
|
20240829,141200,26038585,3160,3160,3160,3160,0
|
|
20240829,141100,26038585,3160,3160,3160,3160,0
|
|
20240829,141000,26038585,3160,3160,3160,3160,0
|
|
20240829,140900,26038585,3160,3160,3160,3160,0
|
|
20240829,140800,26038585,3160,3160,3160,3160,100
|
|
20240829,140700,25722585,3160,3160,3160,3160,0
|
|
20240829,140600,25722585,3160,3160,3160,3160,0
|
|
20240829,140500,25722585,3160,3160,3160,3160,2
|
|
20240829,140400,25716265,3160,3160,3160,3160,0
|
|
20240829,140300,25716265,3160,3160,3160,3160,0
|
|
20240829,140200,25716265,3160,3160,3160,3160,0
|
|
20240829,140100,25716265,3160,3160,3160,3160,0
|
|
20240829,140000,25716265,3160,3160,3160,3160,0
|
|
20240829,135900,25716265,3160,3160,3160,3160,1
|
|
20240829,135800,25713105,3155,3155,3155,3155,0
|
|
20240829,135700,25713105,3155,3155,3155,3155,0
|
|
20240829,135600,25713105,3155,3155,3155,3155,100
|
|
20240829,135500,25397605,3160,3160,3160,3160,0
|
|
20240829,135400,25397605,3160,3160,3160,3160,0
|
|
20240829,135300,25397605,3160,3160,3160,3160,0
|
|
20240829,135200,25397605,3160,3160,3160,3160,0
|
|
20240829,135100,25397605,3160,3160,3160,3160,0
|
|
20240829,135000,25397605,3160,3160,3160,3160,0
|
|
20240829,134900,25397605,3160,3160,3160,3160,0
|
|
20240829,134800,25397605,3160,3160,3160,3160,1
|
|
20240829,134700,25394445,3160,3160,3160,3160,0
|
|
20240829,134600,25394445,3160,3160,3160,3160,0
|
|
20240829,134500,25394445,3160,3160,3160,3160,0
|
|
20240829,134400,25394445,3160,3160,3160,3160,0
|
|
20240829,134300,25394445,3160,3160,3160,3160,158
|
|
20240829,134200,24895165,3160,3160,3160,3160,0
|
|
20240829,134100,24895165,3160,3160,3160,3160,0
|
|
20240829,134000,24895165,3160,3160,3160,3160,0
|
|
20240829,133900,24895165,3160,3160,3160,3160,0
|
|
20240829,133800,24895165,3160,3160,3160,3160,0
|
|
20240829,133700,24895165,3160,3160,3160,3160,0
|
|
20240829,133600,24895165,3160,3160,3160,3160,0
|
|
20240829,133500,24895165,3160,3160,3160,3160,0
|
|
20240829,133400,24895165,3160,3160,3160,3160,0
|
|
20240829,133300,24895165,3160,3160,3160,3160,0
|
|
20240829,133200,24895165,3160,3160,3160,3160,0
|
|
20240829,133100,24895165,3160,3160,3160,3160,0
|
|
20240829,133000,24895165,3160,3160,3160,3160,0
|
|
20240829,132900,24895165,3160,3160,3160,3160,0
|
|
20240829,132800,24895165,3160,3160,3160,3160,0
|
|
20240829,132700,24895165,3160,3160,3160,3160,0
|
|
20240829,132600,24895165,3160,3160,3160,3160,0
|
|
20240829,132500,24895165,3160,3160,3160,3160,0
|
|
20240829,132400,24895165,3160,3160,3160,3160,0
|
|
20240829,132300,24895165,3160,3160,3160,3160,0
|
|
20240829,132200,24895165,3160,3160,3160,3160,0
|
|
20240829,132100,24895165,3160,3160,3160,3160,0
|
|
20240829,132000,24895165,3160,3160,3160,3160,0
|
|
20240829,131900,24895165,3160,3160,3160,3160,0
|
|
20240829,131800,24895165,3160,3160,3160,3160,0
|
|
20240829,131700,24895165,3160,3160,3160,3160,0
|
|
20240829,131600,24895165,3160,3160,3160,3160,0
|
|
20240829,131500,24895165,3160,3160,3160,3160,0
|
|
20240829,131400,24895165,3160,3160,3160,3160,6
|
|
20240829,131300,24876205,3160,3160,3160,3160,0
|
|
20240829,131200,24876205,3160,3160,3160,3160,0
|
|
20240829,131100,24876205,3160,3160,3160,3160,0
|
|
20240829,131000,24876205,3160,3160,3160,3160,0
|
|
20240829,130900,24876205,3160,3160,3160,3160,0
|
|
20240829,130800,24876205,3160,3160,3160,3160,0
|
|
20240829,130700,24876205,3160,3160,3160,3160,0
|
|
20240829,130600,24876205,3160,3160,3160,3160,0
|
|
20240829,130500,24876205,3160,3160,3160,3160,0
|
|
20240829,130400,24876205,3160,3160,3160,3160,0
|
|
20240829,130300,24876205,3160,3160,3160,3160,0
|
|
20240829,130200,24876205,3160,3160,3160,3160,0
|
|
20240829,130100,24876205,3160,3160,3160,3160,0
|
|
20240829,130000,24876205,3160,3160,3160,3160,0
|
|
20240829,125900,24876205,3160,3160,3160,3160,0
|
|
20240829,125800,24876205,3160,3160,3160,3160,0
|
|
20240829,125700,24876205,3160,3160,3160,3160,0
|
|
20240829,125600,24876205,3160,3160,3160,3160,0
|
|
20240829,125500,24876205,3160,3160,3160,3160,0
|
|
20240829,125400,24876205,3160,3160,3160,3160,0
|
|
20240829,125300,24876205,3160,3160,3160,3160,0
|
|
20240829,125200,24876205,3160,3160,3160,3160,10
|
|
20240829,125100,24844605,3160,3160,3160,3160,0
|
|
20240829,125000,24844605,3160,3160,3160,3160,0
|
|
20240829,124900,24844605,3160,3160,3160,3160,0
|
|
20240829,124800,24844605,3160,3160,3160,3160,0
|
|
20240829,124700,24844605,3160,3160,3160,3160,0
|
|
20240829,124600,24844605,3160,3160,3160,3160,0
|
|
20240829,124500,24844605,3160,3160,3160,3160,0
|
|
20240829,124400,24844605,3160,3160,3160,3160,0
|
|
20240829,124300,24844605,3160,3160,3160,3160,0
|
|
20240829,124200,24844605,3160,3160,3160,3160,0
|
|
20240829,124100,24844605,3160,3160,3160,3160,0
|
|
20240829,124000,24844605,3160,3160,3160,3160,0
|
|
20240829,123900,24844605,3160,3160,3160,3160,0
|
|
20240829,123800,24844605,3160,3160,3160,3160,1
|
|
20240829,123700,24841445,3155,3155,3155,3155,10
|
|
20240829,123600,24809895,3160,3160,3160,3160,0
|
|
20240829,123500,24809895,3160,3160,3160,3160,0
|
|
20240829,123400,24809895,3160,3160,3160,3160,0
|
|
20240829,123300,24809895,3160,3160,3160,3160,0
|
|
20240829,123200,24809895,3160,3160,3160,3160,0
|
|
20240829,123100,24809895,3160,3160,3160,3160,0
|
|
20240829,123000,24809895,3160,3160,3160,3160,0
|
|
20240829,122900,24809895,3160,3160,3160,3160,0
|
|
20240829,122800,24809895,3160,3160,3160,3160,0
|
|
20240829,122700,24809895,3160,3160,3160,3160,0
|
|
20240829,122600,24809895,3160,3160,3160,3160,0
|
|
20240829,122500,24809895,3160,3160,3160,3160,0
|
|
20240829,122400,24809895,3160,3160,3160,3160,87
|
|
20240829,122300,24534975,3160,3160,3160,3160,0
|
|
20240829,122200,24534975,3160,3160,3160,3160,0
|
|
20240829,122100,24534975,3160,3160,3160,3160,0
|
|
20240829,122000,24534975,3160,3160,3160,3160,0
|
|
20240829,121900,24534975,3160,3160,3160,3160,0
|
|
20240829,121800,24534975,3160,3160,3160,3160,0
|
|
20240829,121700,24534975,3160,3160,3160,3160,0
|
|
20240829,121600,24534975,3160,3160,3160,3160,0
|
|
20240829,121500,24534975,3160,3160,3160,3160,0
|
|
20240829,121400,24534975,3160,3160,3160,3160,0
|
|
20240829,121300,24534975,3160,3160,3160,3160,0
|
|
20240829,121200,24534975,3160,3160,3160,3160,2
|
|
20240829,121100,24528655,3160,3160,3160,3160,0
|
|
20240829,121000,24528655,3160,3160,3160,3160,0
|
|
20240829,120900,24528655,3160,3160,3160,3160,0
|
|
20240829,120800,24528655,3160,3160,3160,3160,0
|
|
20240829,120700,24528655,3160,3160,3160,3160,0
|
|
20240829,120600,24528655,3160,3160,3160,3160,0
|
|
20240829,120500,24528655,3160,3160,3160,3160,0
|
|
20240829,120400,24528655,3160,3160,3160,3160,0
|
|
20240829,120300,24528655,3160,3160,3160,3160,0
|
|
20240829,120200,24528655,3160,3160,3160,3160,0
|
|
20240829,120100,24528655,3160,3160,3160,3160,1
|
|
20240829,120000,24525495,3160,3160,3160,3160,60
|
|
20240829,115900,24335895,3160,3160,3160,3160,0
|
|
20240829,115800,24335895,3160,3160,3160,3160,10
|
|
20240829,115700,24304295,3160,3160,3160,3160,0
|
|
20240829,115600,24304295,3160,3160,3160,3160,0
|
|
20240829,115500,24304295,3160,3160,3160,3160,0
|
|
20240829,115400,24304295,3160,3160,3160,3160,0
|
|
20240829,115300,24304295,3160,3160,3160,3160,0
|
|
20240829,115200,24304295,3160,3160,3160,3160,0
|
|
20240829,115100,24304295,3160,3160,3160,3160,0
|
|
20240829,115000,24304295,3160,3160,3160,3160,0
|
|
20240829,114900,24304295,3160,3160,3160,3160,0
|
|
20240829,114800,24304295,3160,3160,3160,3160,0
|
|
20240829,114700,24304295,3160,3160,3160,3160,0
|
|
20240829,114600,24304295,3160,3160,3160,3160,0
|
|
20240829,114500,24304295,3160,3160,3160,3160,0
|
|
20240829,114400,24304295,3160,3160,3160,3160,19
|
|
20240829,114300,24244255,3160,3160,3160,3160,0
|
|
20240829,114200,24244255,3160,3160,3160,3160,0
|
|
20240829,114100,24244255,3160,3160,3160,3160,0
|
|
20240829,114000,24244255,3160,3160,3160,3160,0
|
|
20240829,113900,24244255,3160,3160,3160,3160,0
|
|
20240829,113800,24244255,3160,3160,3160,3160,0
|
|
20240829,113700,24244255,3160,3160,3160,3160,0
|
|
20240829,113600,24244255,3160,3160,3160,3160,0
|
|
20240829,113500,24244255,3160,3160,3160,3160,0
|
|
20240829,113400,24244255,3160,3160,3160,3160,0
|
|
20240829,113300,24244255,3160,3160,3160,3160,0
|
|
20240829,113200,24244255,3160,3160,3160,3160,0
|
|
20240829,113100,24244255,3160,3160,3160,3160,0
|
|
20240829,113000,24244255,3160,3160,3160,3160,0
|
|
20240829,112900,24244255,3160,3160,3160,3160,0
|
|
20240829,112800,24244255,3160,3160,3160,3160,661
|
|
20240829,112700,22155495,3155,3155,3155,3155,6
|
|
20240829,112600,22136565,3155,3155,3155,3155,0
|
|
20240829,112500,22136565,3155,3155,3155,3155,0
|
|
20240829,112400,22136565,3155,3155,3155,3155,0
|
|
20240829,112300,22136565,3155,3155,3155,3155,1450
|
|
20240829,112200,17561815,3150,3155,3155,3150,884
|
|
20240829,112100,14776970,3155,3155,3155,3155,5
|
|
20240829,112000,14761195,3155,3155,3155,3155,0
|
|
20240829,111900,14761195,3155,3155,3155,3155,360
|
|
20240829,111800,13625395,3155,3155,3155,3155,0
|
|
20240829,111700,13625395,3155,3155,3155,3155,0
|
|
20240829,111600,13625395,3155,3155,3155,3155,0
|
|
20240829,111500,13625395,3155,3155,3155,3155,0
|
|
20240829,111400,13625395,3155,3155,3155,3155,0
|
|
20240829,111300,13625395,3155,3155,3155,3155,0
|
|
20240829,111200,13625395,3155,3155,3155,3155,2
|
|
20240829,111100,13619085,3155,3155,3155,3155,1
|
|
20240829,111000,13615930,3155,3155,3155,3155,0
|
|
20240829,110900,13615930,3155,3155,3155,3155,0
|
|
20240829,110800,13615930,3155,3155,3155,3155,0
|
|
20240829,110700,13615930,3155,3155,3155,3155,0
|
|
20240829,110600,13615930,3155,3155,3155,3155,0
|
|
20240829,110500,13615930,3155,3155,3155,3155,0
|
|
20240829,110400,13615930,3155,3155,3155,3155,0
|
|
20240829,110300,13615930,3155,3155,3155,3155,0
|
|
20240829,110200,13615930,3155,3155,3155,3155,2
|
|
20240829,110100,13609620,3155,3155,3155,3155,0
|
|
20240829,110000,13609620,3155,3155,3155,3155,0
|
|
20240829,105900,13609620,3155,3155,3155,3155,0
|
|
20240829,105800,13609620,3155,3155,3155,3155,130
|
|
20240829,105700,13199470,3160,3160,3160,3160,50
|
|
20240829,105600,13041470,3160,3160,3160,3160,0
|
|
20240829,105500,13041470,3160,3160,3160,3160,0
|
|
20240829,105400,13041470,3160,3160,3160,3160,100
|
|
20240829,105300,12725470,3160,3160,3160,3160,0
|
|
20240829,105200,12725470,3160,3160,3160,3160,0
|
|
20240829,105100,12725470,3160,3160,3160,3160,103
|
|
20240829,105000,12399990,3150,3150,3150,3150,21
|
|
20240829,104900,12333840,3150,3150,3150,3150,0
|
|
20240829,104800,12333840,3150,3155,3155,3150,507
|
|
20240829,104700,10736745,3160,3160,3160,3160,0
|
|
20240829,104600,10736745,3160,3160,3160,3160,0
|
|
20240829,104500,10736745,3160,3160,3160,3160,0
|
|
20240829,104400,10736745,3160,3160,3160,3160,0
|
|
20240829,104300,10736745,3160,3160,3160,3160,0
|
|
20240829,104200,10736745,3160,3160,3160,3160,0
|
|
20240829,104100,10736745,3160,3160,3160,3160,0
|
|
20240829,104000,10736745,3160,3160,3160,3160,0
|
|
20240829,103900,10736745,3160,3160,3160,3160,0
|
|
20240829,103800,10736745,3160,3160,3160,3160,0
|
|
20240829,103700,10736745,3160,3160,3160,3160,0
|
|
20240829,103600,10736745,3160,3160,3160,3160,100
|
|
20240829,103500,10420745,3160,3160,3160,3160,0
|
|
20240829,103400,10420745,3160,3160,3160,3160,0
|
|
20240829,103300,10420745,3160,3160,3160,3160,0
|
|
20240829,103200,10420745,3160,3160,3160,3160,0
|
|
20240829,103100,10420745,3160,3160,3160,3160,0
|
|
20240829,103000,10420745,3160,3160,3160,3160,0
|
|
20240829,102900,10420745,3160,3160,3160,3160,0
|
|
20240829,102800,10420745,3160,3160,3160,3160,0
|
|
20240829,102700,10420745,3160,3160,3160,3160,0
|
|
20240829,102600,10420745,3160,3160,3160,3160,9
|
|
20240829,102500,10392305,3160,3160,3160,3160,0
|
|
20240829,102400,10392305,3160,3160,3160,3160,0
|
|
20240829,102300,10392305,3160,3160,3160,3160,0
|
|
20240829,102200,10392305,3160,3160,3160,3160,0
|
|
20240829,102100,10392305,3160,3160,3160,3160,4
|
|
20240829,102000,10379665,3160,3160,3160,3160,3
|
|
20240829,101900,10370185,3160,3160,3160,3160,0
|
|
20240829,101800,10370185,3160,3160,3160,3160,0
|
|
20240829,101700,10370185,3160,3160,3160,3160,0
|
|
20240829,101600,10370185,3160,3160,3160,3160,3
|
|
20240829,101500,10360705,3155,3155,3155,3155,0
|
|
20240829,101400,10360705,3155,3155,3155,3155,0
|
|
20240829,101300,10360705,3155,3155,3155,3155,0
|
|
20240829,101200,10360705,3155,3155,3155,3155,739
|
|
20240829,101100,8029160,3155,3155,3155,3155,0
|
|
20240829,101000,8029160,3155,3155,3155,3155,0
|
|
20240829,100900,8029160,3155,3155,3155,3155,1767
|
|
20240829,100800,2454275,3175,3175,3175,3175,0
|
|
20240829,100700,2454275,3175,3175,3175,3175,1
|
|
20240829,100600,2451100,3155,3155,3155,3155,0
|
|
20240829,100500,2451100,3155,3155,3155,3155,0
|
|
20240829,100400,2451100,3155,3175,3175,3155,29
|
|
20240829,100300,2359570,3170,3170,3170,3170,0
|
|
20240829,100200,2359570,3170,3170,3170,3170,3
|
|
20240829,100100,2350060,3170,3170,3170,3170,0
|
|
20240829,100000,2350060,3170,3170,3170,3170,1
|
|
20240829,095900,2346890,3170,3170,3170,3170,2
|
|
20240829,095800,2340550,3170,3170,3170,3170,10
|
|
20240829,095700,2308850,3170,3170,3170,3170,0
|
|
20240829,095600,2308850,3170,3170,3170,3170,0
|
|
20240829,095500,2308850,3170,3170,3170,3170,0
|
|
20240829,095400,2308850,3170,3170,3170,3170,0
|
|
20240829,095300,2308850,3170,3170,3170,3170,0
|
|
20240829,095200,2308850,3170,3170,3170,3170,0
|
|
20240829,095100,2308850,3170,3170,3170,3170,0
|
|
20240829,095000,2308850,3170,3170,3170,3170,0
|
|
20240829,094900,2308850,3170,3170,3170,3170,0
|
|
20240829,094800,2308850,3170,3170,3170,3170,0
|
|
20240829,094700,2308850,3170,3170,3170,3170,0
|
|
20240829,094600,2308850,3170,3170,3170,3170,0
|
|
20240829,094500,2308850,3170,3170,3170,3170,1
|
|
20240829,094400,2305680,3160,3160,3160,3160,0
|
|
20240829,094300,2305680,3160,3160,3160,3160,0
|
|
20240829,094200,2305680,3160,3160,3160,3160,6
|
|
20240829,094100,2286720,3170,3170,3170,3170,0
|
|
20240829,094000,2286720,3170,3170,3170,3170,0
|
|
20240829,093900,2286720,3170,3170,3170,3170,0
|
|
20240829,093800,2286720,3170,3170,3170,3170,0
|
|
20240829,093700,2286720,3170,3170,3170,3170,15
|
|
20240829,093600,2239170,3175,3175,3175,3175,0
|
|
20240829,093500,2239170,3175,3175,3175,3175,0
|
|
20240829,093400,2239170,3175,3175,3175,3175,5
|
|
20240829,093300,2223295,3175,3175,3175,3175,3
|
|
20240829,093200,2213770,3175,3175,3175,3175,0
|
|
20240829,093100,2213770,3175,3165,3175,3145,315
|
|
20240829,093000,1221720,3175,3165,3175,3165,4
|
|
20240829,092900,1209030,3165,3165,3165,3165,0
|
|
20240829,092800,1209030,3165,3165,3165,3165,0
|
|
20240829,092700,1209030,3165,3165,3165,3165,0
|
|
20240829,092600,1209030,3165,3165,3165,3165,0
|
|
20240829,092500,1209030,3165,3165,3165,3165,0
|
|
20240829,092400,1209030,3165,3165,3165,3165,0
|
|
20240829,092300,1209030,3165,3165,3165,3165,0
|
|
20240829,092200,1209030,3165,3165,3165,3165,0
|
|
20240829,092100,1209030,3165,3165,3165,3165,0
|
|
20240829,092000,1209030,3165,3165,3165,3165,0
|
|
20240829,091900,1209030,3165,3165,3165,3165,0
|
|
20240829,091800,1209030,3165,3165,3165,3165,1
|
|
20240829,091700,1205865,3165,3165,3165,3165,0
|
|
20240829,091600,1205865,3165,3165,3165,3165,0
|
|
20240829,091500,1205865,3165,3165,3165,3165,8
|
|
20240829,091400,1180545,3165,3165,3165,3165,0
|
|
20240829,091300,1180545,3165,3165,3165,3165,330
|
|
20240829,091200,136095,3165,3165,3165,3165,0
|
|
20240829,091100,136095,3165,3165,3165,3165,0
|
|
20240829,091000,136095,3165,3165,3165,3165,0
|
|
20240829,090900,136095,3165,3165,3165,3165,42
|
|
20240829,090800,3165,3165,3165,3165,3165,0
|
|
20240829,090700,3165,3165,3165,3165,3165,1
|
|
20240829,090600,0,3165,3165,3165,3165,0
|
|
20240829,090500,0,3165,3165,3165,3165,0
|
|
20240829,090400,0,3165,3165,3165,3165,0
|
|
20240829,090300,0,3165,3165,3165,3165,0
|
|
20240829,090200,0,3165,3165,3165,3165,0
|
|
20240829,090100,0,3165,3165,3165,3165,0
|
|
20240829,090000,0,3165,3165,3165,3165,0
|