699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,203600,75521040,6650,6650,6650,6650,502
|
|
20240827,203500,75521040,6650,6650,6650,6650,0
|
|
20240827,203400,75521040,6650,6650,6650,6650,0
|
|
20240827,203300,75521040,6650,6650,6650,6650,0
|
|
20240827,203200,75521040,6650,6650,6650,6650,0
|
|
20240827,203100,75521040,6650,6650,6650,6650,0
|
|
20240827,203000,75521040,6650,6650,6650,6650,0
|
|
20240827,202900,75521040,6650,6650,6650,6650,0
|
|
20240827,202800,75521040,6650,6650,6650,6650,0
|
|
20240827,202700,75521040,6650,6650,6650,6650,0
|
|
20240827,202600,75521040,6650,6650,6650,6650,0
|
|
20240827,202500,75521040,6650,6650,6650,6650,0
|
|
20240827,202400,75521040,6650,6650,6650,6650,0
|
|
20240827,202300,75521040,6650,6650,6650,6650,0
|
|
20240827,202200,75521040,6650,6650,6650,6650,0
|
|
20240827,202100,75521040,6650,6650,6650,6650,0
|
|
20240827,202000,75521040,6650,6650,6650,6650,0
|
|
20240827,201900,75521040,6650,6650,6650,6650,0
|
|
20240827,201800,75521040,6650,6650,6650,6650,0
|
|
20240827,201700,75521040,6650,6650,6650,6650,0
|
|
20240827,201600,75521040,6650,6650,6650,6650,0
|
|
20240827,201500,75521040,6650,6650,6650,6650,0
|
|
20240827,201400,75521040,6650,6650,6650,6650,0
|
|
20240827,201300,75521040,6650,6650,6650,6650,0
|
|
20240827,201200,75521040,6650,6650,6650,6650,0
|
|
20240827,201100,75521040,6650,6650,6650,6650,0
|
|
20240827,201000,75521040,6650,6650,6650,6650,0
|
|
20240827,200900,75521040,6650,6650,6650,6650,0
|
|
20240827,200800,75521040,6650,6650,6650,6650,0
|
|
20240827,200700,75521040,6650,6650,6650,6650,0
|
|
20240827,200600,75521040,6650,6650,6650,6650,502
|
|
20240827,200500,75521040,6650,6650,6650,6650,0
|
|
20240827,200400,75521040,6650,6650,6650,6650,0
|
|
20240827,200300,75521040,6650,6650,6650,6650,0
|
|
20240827,200200,75521040,6650,6650,6650,6650,0
|
|
20240827,200100,75521040,6650,6650,6650,6650,0
|
|
20240827,200000,75521040,6650,6650,6650,6650,0
|
|
20240827,195900,75521040,6650,6650,6650,6650,0
|
|
20240827,195800,75521040,6650,6650,6650,6650,0
|
|
20240827,195700,75521040,6650,6650,6650,6650,0
|
|
20240827,195600,75521040,6650,6650,6650,6650,0
|
|
20240827,195500,75521040,6650,6650,6650,6650,0
|
|
20240827,195400,75521040,6650,6650,6650,6650,0
|
|
20240827,195300,75521040,6650,6650,6650,6650,0
|
|
20240827,195200,75521040,6650,6650,6650,6650,0
|
|
20240827,195100,75521040,6650,6650,6650,6650,0
|
|
20240827,195000,75521040,6650,6650,6650,6650,0
|
|
20240827,194900,75521040,6650,6650,6650,6650,0
|
|
20240827,194800,75521040,6650,6650,6650,6650,0
|
|
20240827,194700,75521040,6650,6650,6650,6650,0
|
|
20240827,194600,75521040,6650,6650,6650,6650,0
|
|
20240827,194500,75521040,6650,6650,6650,6650,0
|
|
20240827,194400,75521040,6650,6650,6650,6650,0
|
|
20240827,194300,75521040,6650,6650,6650,6650,0
|
|
20240827,194200,75521040,6650,6650,6650,6650,0
|
|
20240827,194100,75521040,6650,6650,6650,6650,0
|
|
20240827,194000,75521040,6650,6650,6650,6650,0
|
|
20240827,193900,75521040,6650,6650,6650,6650,0
|
|
20240827,193800,75521040,6650,6650,6650,6650,0
|
|
20240827,193700,75521040,6650,6650,6650,6650,0
|
|
20240827,193600,75521040,6650,6650,6650,6650,502
|
|
20240827,193500,75521040,6650,6650,6650,6650,0
|
|
20240827,193400,75521040,6650,6650,6650,6650,0
|
|
20240827,193300,75521040,6650,6650,6650,6650,0
|
|
20240827,193200,75521040,6650,6650,6650,6650,0
|
|
20240827,193100,75521040,6650,6650,6650,6650,0
|
|
20240827,193000,75521040,6650,6650,6650,6650,0
|
|
20240827,192900,75521040,6650,6650,6650,6650,0
|
|
20240827,192800,75521040,6650,6650,6650,6650,0
|
|
20240827,192700,75521040,6650,6650,6650,6650,0
|
|
20240827,192600,75521040,6650,6650,6650,6650,0
|
|
20240827,192500,75521040,6650,6650,6650,6650,0
|
|
20240827,192400,75521040,6650,6650,6650,6650,0
|
|
20240827,192300,75521040,6650,6650,6650,6650,0
|
|
20240827,192200,75521040,6650,6650,6650,6650,0
|
|
20240827,192100,75521040,6650,6650,6650,6650,0
|
|
20240827,192000,75521040,6650,6650,6650,6650,0
|
|
20240827,191900,75521040,6650,6650,6650,6650,0
|
|
20240827,191800,75521040,6650,6650,6650,6650,0
|
|
20240827,191700,75521040,6650,6650,6650,6650,0
|
|
20240827,191600,75521040,6650,6650,6650,6650,0
|
|
20240827,191500,75521040,6650,6650,6650,6650,0
|
|
20240827,191400,75521040,6650,6650,6650,6650,0
|
|
20240827,191300,75521040,6650,6650,6650,6650,0
|
|
20240827,191200,75521040,6650,6650,6650,6650,0
|
|
20240827,191100,75521040,6650,6650,6650,6650,0
|
|
20240827,191000,75521040,6650,6650,6650,6650,0
|
|
20240827,190900,75521040,6650,6650,6650,6650,0
|
|
20240827,190800,75521040,6650,6650,6650,6650,0
|
|
20240827,190700,75521040,6650,6650,6650,6650,0
|
|
20240827,190600,75521040,6650,6650,6650,6650,502
|
|
20240827,190500,75521040,6650,6650,6650,6650,0
|
|
20240827,190400,75521040,6650,6650,6650,6650,0
|
|
20240827,190300,75521040,6650,6650,6650,6650,0
|
|
20240827,190200,75521040,6650,6650,6650,6650,0
|
|
20240827,190100,75521040,6650,6650,6650,6650,0
|
|
20240827,190000,75521040,6650,6650,6650,6650,0
|
|
20240827,185900,75521040,6650,6650,6650,6650,0
|
|
20240827,185800,75521040,6650,6650,6650,6650,0
|
|
20240827,185700,75521040,6650,6650,6650,6650,0
|
|
20240827,185600,75521040,6650,6650,6650,6650,0
|
|
20240827,185500,75521040,6650,6650,6650,6650,0
|
|
20240827,185400,75521040,6650,6650,6650,6650,0
|
|
20240827,185300,75521040,6650,6650,6650,6650,0
|
|
20240827,185200,75521040,6650,6650,6650,6650,0
|
|
20240827,185100,75521040,6650,6650,6650,6650,0
|
|
20240827,185000,75521040,6650,6650,6650,6650,0
|
|
20240827,184900,75521040,6650,6650,6650,6650,0
|
|
20240827,184800,75521040,6650,6650,6650,6650,0
|
|
20240827,184700,75521040,6650,6650,6650,6650,0
|
|
20240827,184600,75521040,6650,6650,6650,6650,0
|
|
20240827,184500,75521040,6650,6650,6650,6650,0
|
|
20240827,184400,75521040,6650,6650,6650,6650,0
|
|
20240827,184300,75521040,6650,6650,6650,6650,0
|
|
20240827,184200,75521040,6650,6650,6650,6650,0
|
|
20240827,184100,75521040,6650,6650,6650,6650,0
|
|
20240827,184000,75521040,6650,6650,6650,6650,0
|
|
20240827,183900,75521040,6650,6650,6650,6650,0
|
|
20240827,183800,75521040,6650,6650,6650,6650,0
|
|
20240827,183700,75521040,6650,6650,6650,6650,0
|
|
20240827,183600,75521040,6650,6650,6650,6650,502
|
|
20240827,183500,75521040,6650,6650,6650,6650,0
|
|
20240827,183400,75521040,6650,6650,6650,6650,0
|
|
20240827,183300,75521040,6650,6650,6650,6650,0
|
|
20240827,183200,75521040,6650,6650,6650,6650,0
|
|
20240827,183100,75521040,6650,6650,6650,6650,0
|
|
20240827,183000,75521040,6650,6650,6650,6650,0
|
|
20240827,182900,75521040,6650,6650,6650,6650,0
|
|
20240827,182800,75521040,6650,6650,6650,6650,0
|
|
20240827,182700,75521040,6650,6650,6650,6650,0
|
|
20240827,182600,75521040,6650,6650,6650,6650,0
|
|
20240827,182500,75521040,6650,6650,6650,6650,0
|
|
20240827,182400,75521040,6650,6650,6650,6650,0
|
|
20240827,182300,75521040,6650,6650,6650,6650,0
|
|
20240827,182200,75521040,6650,6650,6650,6650,0
|
|
20240827,182100,75521040,6650,6650,6650,6650,0
|
|
20240827,182000,75521040,6650,6650,6650,6650,0
|
|
20240827,181900,75521040,6650,6650,6650,6650,0
|
|
20240827,181800,75521040,6650,6650,6650,6650,0
|
|
20240827,181700,75521040,6650,6650,6650,6650,0
|
|
20240827,181600,75521040,6650,6650,6650,6650,0
|
|
20240827,181500,75521040,6650,6650,6650,6650,0
|
|
20240827,181400,75521040,6650,6650,6650,6650,0
|
|
20240827,181300,75521040,6650,6650,6650,6650,0
|
|
20240827,181200,75521040,6650,6650,6650,6650,0
|
|
20240827,181100,75521040,6650,6650,6650,6650,0
|
|
20240827,181000,75521040,6650,6650,6650,6650,0
|
|
20240827,180900,75521040,6650,6650,6650,6650,0
|
|
20240827,180800,75521040,6650,6650,6650,6650,0
|
|
20240827,180700,75521040,6650,6650,6650,6650,0
|
|
20240827,180600,75521040,6650,6650,6650,6650,502
|
|
20240827,180500,75521040,6650,6650,6650,6650,0
|
|
20240827,180400,75521040,6650,6650,6650,6650,0
|
|
20240827,180300,75521040,6650,6650,6650,6650,0
|
|
20240827,180200,75521040,6650,6650,6650,6650,0
|
|
20240827,180100,75521040,6650,6650,6650,6650,0
|
|
20240827,180000,75521040,6650,6650,6650,6650,0
|
|
20240827,175900,75521040,6650,6650,6650,6650,0
|
|
20240827,175800,75521040,6650,6650,6650,6650,0
|
|
20240827,175700,75521040,6650,6650,6650,6650,0
|
|
20240827,175600,75521040,6650,6650,6650,6650,0
|
|
20240827,175500,75521040,6650,6650,6650,6650,0
|
|
20240827,175400,75521040,6650,6650,6650,6650,0
|
|
20240827,175300,75521040,6650,6650,6650,6650,0
|
|
20240827,175200,75521040,6650,6650,6650,6650,0
|
|
20240827,175100,75521040,6650,6650,6650,6650,0
|
|
20240827,175000,75521040,6650,6650,6650,6650,0
|
|
20240827,174900,75521040,6650,6650,6650,6650,0
|
|
20240827,174800,75521040,6650,6650,6650,6650,0
|
|
20240827,174700,75521040,6650,6650,6650,6650,0
|
|
20240827,174600,75521040,6650,6650,6650,6650,0
|
|
20240827,174500,75521040,6650,6650,6650,6650,0
|
|
20240827,174400,75521040,6650,6650,6650,6650,0
|
|
20240827,174300,75521040,6650,6650,6650,6650,0
|
|
20240827,174200,75521040,6650,6650,6650,6650,0
|
|
20240827,174100,75521040,6650,6650,6650,6650,0
|
|
20240827,174000,75521040,6650,6650,6650,6650,0
|
|
20240827,173900,75521040,6650,6650,6650,6650,0
|
|
20240827,173800,75521040,6650,6650,6650,6650,0
|
|
20240827,173700,75521040,6650,6650,6650,6650,0
|
|
20240827,173600,75521040,6650,6650,6650,6650,502
|
|
20240827,173500,75521040,6650,6650,6650,6650,0
|
|
20240827,173400,75521040,6650,6650,6650,6650,0
|
|
20240827,173300,75521040,6650,6650,6650,6650,0
|
|
20240827,173200,75521040,6650,6650,6650,6650,0
|
|
20240827,173100,75521040,6650,6650,6650,6650,0
|
|
20240827,173000,75521040,6650,6650,6650,6650,0
|
|
20240827,172900,75521040,6650,6650,6650,6650,0
|
|
20240827,172800,75521040,6650,6650,6650,6650,0
|
|
20240827,172700,75521040,6650,6650,6650,6650,0
|
|
20240827,172600,75521040,6650,6650,6650,6650,0
|
|
20240827,172500,75521040,6650,6650,6650,6650,0
|
|
20240827,172400,75521040,6650,6650,6650,6650,0
|
|
20240827,172300,75521040,6650,6650,6650,6650,0
|
|
20240827,172200,75521040,6650,6650,6650,6650,0
|
|
20240827,172100,75521040,6650,6650,6650,6650,0
|
|
20240827,172000,75521040,6650,6650,6650,6650,0
|
|
20240827,171900,75521040,6650,6650,6650,6650,0
|
|
20240827,171800,75521040,6650,6650,6650,6650,0
|
|
20240827,171700,75521040,6650,6650,6650,6650,0
|
|
20240827,171600,75521040,6650,6650,6650,6650,0
|
|
20240827,171500,75521040,6650,6650,6650,6650,0
|
|
20240827,171400,75521040,6650,6650,6650,6650,0
|
|
20240827,171300,75521040,6650,6650,6650,6650,0
|
|
20240827,171200,75521040,6650,6650,6650,6650,0
|
|
20240827,171100,75521040,6650,6650,6650,6650,0
|
|
20240827,171000,75521040,6650,6650,6650,6650,0
|
|
20240827,170900,75521040,6650,6650,6650,6650,0
|
|
20240827,170800,75521040,6650,6650,6650,6650,0
|
|
20240827,170700,75521040,6650,6650,6650,6650,0
|
|
20240827,170600,75521040,6650,6650,6650,6650,502
|
|
20240827,170500,75521040,6650,6650,6650,6650,0
|
|
20240827,170400,75521040,6650,6650,6650,6650,0
|
|
20240827,170300,75521040,6650,6650,6650,6650,0
|
|
20240827,170200,75521040,6650,6650,6650,6650,0
|
|
20240827,170100,75521040,6650,6650,6650,6650,0
|
|
20240827,170000,75521040,6650,6650,6650,6650,0
|
|
20240827,165900,75521040,6650,6650,6650,6650,0
|
|
20240827,165800,75521040,6650,6650,6650,6650,0
|
|
20240827,165700,75521040,6650,6650,6650,6650,0
|
|
20240827,165600,75521040,6650,6650,6650,6650,0
|
|
20240827,165500,75521040,6650,6650,6650,6650,0
|
|
20240827,165400,75521040,6650,6650,6650,6650,0
|
|
20240827,165300,75521040,6650,6650,6650,6650,0
|
|
20240827,165200,75521040,6650,6650,6650,6650,0
|
|
20240827,165100,75521040,6650,6650,6650,6650,0
|
|
20240827,165000,75521040,6650,6650,6650,6650,0
|
|
20240827,164900,75521040,6650,6650,6650,6650,0
|
|
20240827,164800,75521040,6650,6650,6650,6650,0
|
|
20240827,164700,75521040,6650,6650,6650,6650,0
|
|
20240827,164600,75521040,6650,6650,6650,6650,0
|
|
20240827,164500,75521040,6650,6650,6650,6650,0
|
|
20240827,164400,75521040,6650,6650,6650,6650,0
|
|
20240827,164300,75521040,6650,6650,6650,6650,0
|
|
20240827,164200,75521040,6650,6650,6650,6650,0
|
|
20240827,164100,75521040,6650,6650,6650,6650,0
|
|
20240827,164000,75521040,6650,6650,6650,6650,0
|
|
20240827,163900,75521040,6650,6650,6650,6650,0
|
|
20240827,163800,75521040,6650,6650,6650,6650,0
|
|
20240827,163700,75521040,6650,6650,6650,6650,0
|
|
20240827,163600,75521040,6650,6650,6650,6650,502
|
|
20240827,163500,75521040,6650,6650,6650,6650,0
|
|
20240827,163400,75521040,6650,6650,6650,6650,0
|
|
20240827,163300,75521040,6650,6650,6650,6650,0
|
|
20240827,163200,75521040,6650,6650,6650,6650,0
|
|
20240827,163100,75521040,6650,6650,6650,6650,0
|
|
20240827,163000,75521040,6650,6650,6650,6650,0
|
|
20240827,162900,75521040,6650,6650,6650,6650,0
|
|
20240827,162800,75521040,6650,6650,6650,6650,0
|
|
20240827,162700,75521040,6650,6650,6650,6650,0
|
|
20240827,162600,75521040,6650,6650,6650,6650,0
|
|
20240827,162500,75521040,6650,6650,6650,6650,0
|
|
20240827,162400,75521040,6650,6650,6650,6650,0
|
|
20240827,162300,75521040,6650,6650,6650,6650,0
|
|
20240827,162200,75521040,6650,6650,6650,6650,0
|
|
20240827,162100,75521040,6650,6650,6650,6650,0
|
|
20240827,162000,75521040,6650,6650,6650,6650,0
|
|
20240827,161900,75521040,6650,6650,6650,6650,0
|
|
20240827,161800,75521040,6650,6650,6650,6650,0
|
|
20240827,161700,75521040,6650,6650,6650,6650,0
|
|
20240827,161600,75521040,6650,6650,6650,6650,0
|
|
20240827,161500,75521040,6650,6650,6650,6650,0
|
|
20240827,161400,75521040,6650,6650,6650,6650,0
|
|
20240827,161300,75521040,6650,6650,6650,6650,0
|
|
20240827,161200,75521040,6650,6650,6650,6650,0
|
|
20240827,161100,75521040,6650,6650,6650,6650,0
|
|
20240827,161000,75521040,6650,6650,6650,6650,0
|
|
20240827,160900,75521040,6650,6650,6650,6650,0
|
|
20240827,160800,75521040,6650,6650,6650,6650,0
|
|
20240827,160700,75521040,6650,6650,6650,6650,0
|
|
20240827,160600,75521040,6650,6650,6650,6650,502
|
|
20240827,160500,75521040,6650,6650,6650,6650,0
|
|
20240827,160400,75521040,6650,6650,6650,6650,0
|
|
20240827,160300,75521040,6650,6650,6650,6650,0
|
|
20240827,160200,75521040,6650,6650,6650,6650,0
|
|
20240827,160100,75521040,6650,6650,6650,6650,0
|
|
20240827,160000,75521040,6650,6650,6650,6650,0
|
|
20240827,155900,75521040,6650,6650,6650,6650,0
|
|
20240827,155800,75521040,6650,6650,6650,6650,0
|
|
20240827,155700,75521040,6650,6650,6650,6650,0
|
|
20240827,155600,75521040,6650,6650,6650,6650,0
|
|
20240827,155500,75521040,6650,6650,6650,6650,0
|
|
20240827,155400,75521040,6650,6650,6650,6650,0
|
|
20240827,155300,75521040,6650,6650,6650,6650,0
|
|
20240827,155200,75521040,6650,6650,6650,6650,0
|
|
20240827,155100,75521040,6650,6650,6650,6650,0
|
|
20240827,155000,75521040,6650,6650,6650,6650,0
|
|
20240827,154900,75521040,6650,6650,6650,6650,0
|
|
20240827,154800,75521040,6650,6650,6650,6650,0
|
|
20240827,154700,75521040,6650,6650,6650,6650,0
|
|
20240827,154600,75521040,6650,6650,6650,6650,0
|
|
20240827,154500,75521040,6650,6650,6650,6650,0
|
|
20240827,154400,75521040,6650,6650,6650,6650,0
|
|
20240827,154300,75521040,6650,6650,6650,6650,0
|
|
20240827,154200,75521040,6650,6650,6650,6650,0
|
|
20240827,154100,75521040,6650,6650,6650,6650,0
|
|
20240827,154000,75521040,6650,6650,6650,6650,0
|
|
20240827,153900,75521040,6650,6650,6650,6650,0
|
|
20240827,153800,75521040,6650,6650,6650,6650,0
|
|
20240827,153700,75521040,6650,6650,6650,6650,0
|
|
20240827,153600,75521040,6650,6650,6650,6650,502
|
|
20240827,153500,75521040,6650,6650,6650,6650,0
|
|
20240827,153400,75521040,6650,6650,6650,6650,0
|
|
20240827,153300,75521040,6650,6650,6650,6650,0
|
|
20240827,153200,75521040,6650,6650,6650,6650,0
|
|
20240827,153100,75521040,6650,6650,6650,6650,0
|
|
20240827,153000,75521040,6650,6650,6650,6650,502
|
|
20240827,152900,72182740,6620,6620,6620,6620,0
|
|
20240827,152800,72182740,6620,6620,6620,6620,0
|
|
20240827,152700,72182740,6620,6620,6620,6620,0
|
|
20240827,152600,72182740,6620,6620,6620,6620,0
|
|
20240827,152500,72182740,6620,6620,6620,6620,0
|
|
20240827,152400,72182740,6620,6620,6620,6620,0
|
|
20240827,152300,72182740,6620,6620,6620,6620,0
|
|
20240827,152200,72182740,6620,6620,6620,6620,0
|
|
20240827,152100,72182740,6620,6620,6620,6620,0
|
|
20240827,152000,72182740,6620,6620,6620,6620,0
|
|
20240827,151900,72182740,6620,6620,6620,6620,200
|
|
20240827,151800,70858740,6620,6630,6630,6620,200
|
|
20240827,151700,69534700,6650,6650,6650,6620,465
|
|
20240827,151600,66455100,6630,6630,6630,6630,100
|
|
20240827,151500,65792100,6630,6630,6630,6630,0
|
|
20240827,151400,65792100,6630,6630,6630,6630,0
|
|
20240827,151300,65792100,6630,6630,6630,6630,0
|
|
20240827,151200,65792100,6630,6630,6630,6630,0
|
|
20240827,151100,65792100,6630,6630,6630,6630,0
|
|
20240827,151000,65792100,6630,6640,6640,6630,31
|
|
20240827,150900,65586530,6630,6630,6630,6630,166
|
|
20240827,150800,64485950,6640,6640,6640,6640,3
|
|
20240827,150700,64466030,6640,6640,6640,6640,0
|
|
20240827,150600,64466030,6640,6640,6640,6640,12
|
|
20240827,150500,64386350,6640,6650,6650,6640,106
|
|
20240827,150400,63682500,6640,6640,6640,6640,0
|
|
20240827,150300,63682500,6640,6640,6640,6640,0
|
|
20240827,150200,63682500,6640,6640,6640,6640,27
|
|
20240827,150100,63503220,6650,6650,6650,6650,0
|
|
20240827,150000,63503220,6650,6650,6650,6650,88
|
|
20240827,145900,62918020,6640,6640,6640,6640,0
|
|
20240827,145800,62918020,6640,6640,6640,6640,0
|
|
20240827,145700,62918020,6640,6640,6640,6640,11
|
|
20240827,145600,62844980,6650,6650,6650,6650,0
|
|
20240827,145500,62844980,6650,6650,6650,6650,10
|
|
20240827,145400,62778480,6660,6660,6660,6660,3
|
|
20240827,145300,62758500,6630,6630,6630,6630,220
|
|
20240827,145200,61299900,6630,6630,6630,6630,0
|
|
20240827,145100,61299900,6630,6630,6630,6630,0
|
|
20240827,145000,61299900,6630,6630,6630,6630,0
|
|
20240827,144900,61299900,6630,6630,6630,6630,0
|
|
20240827,144800,61299900,6630,6630,6630,6630,184
|
|
20240827,144700,60079980,6670,6670,6670,6670,0
|
|
20240827,144600,60079980,6670,6670,6670,6670,0
|
|
20240827,144500,60079980,6670,6670,6670,6670,0
|
|
20240827,144400,60079980,6670,6670,6670,6670,0
|
|
20240827,144300,60079980,6670,6670,6670,6670,0
|
|
20240827,144200,60079980,6670,6670,6670,6670,0
|
|
20240827,144100,60079980,6670,6670,6670,6670,0
|
|
20240827,144000,60079980,6670,6670,6670,6670,0
|
|
20240827,143900,60079980,6670,6670,6670,6670,0
|
|
20240827,143800,60079980,6670,6670,6670,6670,0
|
|
20240827,143700,60079980,6670,6670,6670,6670,0
|
|
20240827,143600,60079980,6670,6670,6670,6670,0
|
|
20240827,143500,60079980,6670,6670,6670,6670,0
|
|
20240827,143400,60079980,6670,6670,6670,6670,1
|
|
20240827,143300,60073310,6630,6630,6630,6630,604
|
|
20240827,143200,56068790,6630,6630,6630,6630,0
|
|
20240827,143100,56068790,6630,6640,6640,6630,1200
|
|
20240827,143000,48111570,6650,6650,6650,6650,0
|
|
20240827,142900,48111570,6650,6650,6650,6650,0
|
|
20240827,142800,48111570,6650,6650,6650,6650,1
|
|
20240827,142700,48104920,6650,6650,6650,6650,3
|
|
20240827,142600,48084970,6640,6640,6640,6640,0
|
|
20240827,142500,48084970,6640,6640,6640,6640,0
|
|
20240827,142400,48084970,6640,6640,6640,6640,0
|
|
20240827,142300,48084970,6640,6640,6640,6640,0
|
|
20240827,142200,48084970,6640,6640,6640,6640,0
|
|
20240827,142100,48084970,6640,6640,6640,6640,0
|
|
20240827,142000,48084970,6640,6640,6640,6640,0
|
|
20240827,141900,48084970,6640,6660,6660,6640,20
|
|
20240827,141800,47951990,6670,6670,6670,6670,0
|
|
20240827,141700,47951990,6670,6670,6670,6670,0
|
|
20240827,141600,47951990,6670,6670,6670,6670,1
|
|
20240827,141500,47945320,6670,6670,6670,6670,0
|
|
20240827,141400,47945320,6670,6670,6670,6670,0
|
|
20240827,141300,47945320,6670,6670,6670,6670,0
|
|
20240827,141200,47945320,6670,6670,6670,6670,0
|
|
20240827,141100,47945320,6670,6670,6670,6670,0
|
|
20240827,141000,47945320,6670,6670,6670,6670,0
|
|
20240827,140900,47945320,6670,6670,6670,6670,0
|
|
20240827,140800,47945320,6670,6670,6670,6670,15
|
|
20240827,140700,47845270,6640,6640,6640,6640,0
|
|
20240827,140600,47845270,6640,6640,6640,6640,589
|
|
20240827,140500,43934310,6640,6640,6640,6640,0
|
|
20240827,140400,43934310,6640,6630,6640,6610,609
|
|
20240827,140300,39901810,6630,6630,6630,6630,0
|
|
20240827,140200,39901810,6630,6630,6630,6630,300
|
|
20240827,140100,37912810,6640,6640,6640,6640,1
|
|
20240827,140000,37906170,6640,6640,6640,6640,0
|
|
20240827,135900,37906170,6640,6640,6640,6640,0
|
|
20240827,135800,37906170,6640,6640,6640,6640,1
|
|
20240827,135700,37899530,6640,6640,6640,6640,0
|
|
20240827,135600,37899530,6640,6640,6640,6640,0
|
|
20240827,135500,37899530,6640,6640,6640,6640,0
|
|
20240827,135400,37899530,6640,6640,6640,6640,4
|
|
20240827,135300,37872970,6650,6650,6650,6650,0
|
|
20240827,135200,37872970,6650,6650,6650,6650,11
|
|
20240827,135100,37799820,6650,6650,6650,6650,0
|
|
20240827,135000,37799820,6650,6650,6650,6650,0
|
|
20240827,134900,37799820,6650,6650,6650,6650,4
|
|
20240827,134800,37773220,6650,6650,6650,6650,1
|
|
20240827,134700,37766570,6630,6630,6630,6630,0
|
|
20240827,134600,37766570,6630,6630,6630,6630,0
|
|
20240827,134500,37766570,6630,6630,6630,6630,0
|
|
20240827,134400,37766570,6630,6630,6630,6630,0
|
|
20240827,134300,37766570,6630,6630,6630,6630,0
|
|
20240827,134200,37766570,6630,6630,6630,6630,0
|
|
20240827,134100,37766570,6630,6630,6630,6630,0
|
|
20240827,134000,37766570,6630,6630,6630,6630,0
|
|
20240827,133900,37766570,6630,6630,6630,6630,0
|
|
20240827,133800,37766570,6630,6630,6630,6630,0
|
|
20240827,133700,37766570,6630,6630,6630,6630,0
|
|
20240827,133600,37766570,6630,6630,6630,6630,0
|
|
20240827,133500,37766570,6630,6630,6630,6630,0
|
|
20240827,133400,37766570,6630,6630,6630,6630,0
|
|
20240827,133300,37766570,6630,6630,6630,6630,0
|
|
20240827,133200,37766570,6630,6630,6630,6630,0
|
|
20240827,133100,37766570,6630,6630,6630,6630,0
|
|
20240827,133000,37766570,6630,6630,6630,6630,0
|
|
20240827,132900,37766570,6630,6630,6630,6630,0
|
|
20240827,132800,37766570,6630,6630,6630,6630,0
|
|
20240827,132700,37766570,6630,6630,6630,6630,20
|
|
20240827,132600,37633970,6630,6630,6630,6630,31
|
|
20240827,132500,37428440,6630,6630,6630,6630,0
|
|
20240827,132400,37428440,6630,6630,6630,6630,10
|
|
20240827,132300,37362140,6620,6630,6630,6620,35
|
|
20240827,132200,37130300,6630,6630,6630,6630,20
|
|
20240827,132100,36997700,6640,6630,6650,6630,119
|
|
20240827,132000,36208280,6630,6640,6640,6630,200
|
|
20240827,131900,34882050,6650,6650,6650,6650,11
|
|
20240827,131800,34808900,6620,6620,6620,6620,0
|
|
20240827,131700,34808900,6620,6620,6620,6620,0
|
|
20240827,131600,34808900,6620,6620,6620,6620,0
|
|
20240827,131500,34808900,6620,6630,6630,6620,300
|
|
20240827,131400,32820970,6630,6650,6650,6630,650
|
|
20240827,131300,28503270,6650,6650,6650,6650,0
|
|
20240827,131200,28503270,6650,6650,6650,6650,0
|
|
20240827,131100,28503270,6650,6650,6650,6650,0
|
|
20240827,131000,28503270,6650,6650,6650,6650,0
|
|
20240827,130900,28503270,6650,6650,6650,6650,0
|
|
20240827,130800,28503270,6650,6650,6650,6650,0
|
|
20240827,130700,28503270,6650,6650,6650,6650,0
|
|
20240827,130600,28503270,6650,6650,6650,6650,0
|
|
20240827,130500,28503270,6650,6650,6650,6650,0
|
|
20240827,130400,28503270,6650,6650,6650,6650,0
|
|
20240827,130300,28503270,6650,6650,6650,6650,1
|
|
20240827,130200,28496620,6650,6650,6650,6650,0
|
|
20240827,130100,28496620,6650,6650,6650,6650,384
|
|
20240827,130000,25943020,6660,6660,6660,6660,98
|
|
20240827,125900,25290340,6660,6660,6660,6660,0
|
|
20240827,125800,25290340,6660,6660,6660,6660,0
|
|
20240827,125700,25290340,6660,6660,6660,6660,0
|
|
20240827,125600,25290340,6660,6660,6660,6660,0
|
|
20240827,125500,25290340,6660,6660,6660,6660,0
|
|
20240827,125400,25290340,6660,6660,6660,6660,0
|
|
20240827,125300,25290340,6660,6660,6660,6660,0
|
|
20240827,125200,25290340,6660,6660,6660,6660,6
|
|
20240827,125100,25250380,6660,6660,6660,6660,0
|
|
20240827,125000,25250380,6660,6660,6660,6660,0
|
|
20240827,124900,25250380,6660,6660,6660,6660,0
|
|
20240827,124800,25250380,6660,6660,6660,6660,0
|
|
20240827,124700,25250380,6660,6660,6660,6660,0
|
|
20240827,124600,25250380,6660,6660,6660,6660,0
|
|
20240827,124500,25250380,6660,6660,6660,6660,0
|
|
20240827,124400,25250380,6660,6660,6660,6660,0
|
|
20240827,124300,25250380,6660,6660,6660,6660,0
|
|
20240827,124200,25250380,6660,6660,6660,6660,0
|
|
20240827,124100,25250380,6660,6660,6660,6660,0
|
|
20240827,124000,25250380,6660,6660,6660,6660,0
|
|
20240827,123900,25250380,6660,6660,6660,6660,0
|
|
20240827,123800,25250380,6660,6660,6660,6660,0
|
|
20240827,123700,25250380,6660,6660,6660,6660,0
|
|
20240827,123600,25250380,6660,6660,6660,6660,0
|
|
20240827,123500,25250380,6660,6660,6660,6660,0
|
|
20240827,123400,25250380,6660,6660,6660,6660,0
|
|
20240827,123300,25250380,6660,6660,6660,6660,0
|
|
20240827,123200,25250380,6660,6660,6660,6660,0
|
|
20240827,123100,25250380,6660,6660,6660,6660,0
|
|
20240827,123000,25250380,6660,6660,6660,6660,0
|
|
20240827,122900,25250380,6660,6660,6660,6660,156
|
|
20240827,122800,24211420,6670,6670,6670,6670,0
|
|
20240827,122700,24211420,6670,6670,6670,6670,0
|
|
20240827,122600,24211420,6670,6670,6670,6670,0
|
|
20240827,122500,24211420,6670,6670,6670,6670,0
|
|
20240827,122400,24211420,6670,6670,6670,6670,2
|
|
20240827,122300,24198080,6670,6670,6670,6670,0
|
|
20240827,122200,24198080,6670,6670,6670,6670,0
|
|
20240827,122100,24198080,6670,6670,6670,6670,0
|
|
20240827,122000,24198080,6670,6670,6670,6670,2
|
|
20240827,121900,24184740,6660,6660,6660,6660,0
|
|
20240827,121800,24184740,6660,6660,6660,6660,0
|
|
20240827,121700,24184740,6660,6660,6660,6660,0
|
|
20240827,121600,24184740,6660,6660,6660,6660,0
|
|
20240827,121500,24184740,6660,6660,6660,6660,0
|
|
20240827,121400,24184740,6660,6660,6660,6660,0
|
|
20240827,121300,24184740,6660,6660,6660,6660,0
|
|
20240827,121200,24184740,6660,6660,6660,6660,0
|
|
20240827,121100,24184740,6660,6660,6660,6660,0
|
|
20240827,121000,24184740,6660,6660,6660,6660,0
|
|
20240827,120900,24184740,6660,6660,6660,6660,0
|
|
20240827,120800,24184740,6660,6660,6660,6660,0
|
|
20240827,120700,24184740,6660,6660,6660,6660,0
|
|
20240827,120600,24184740,6660,6660,6660,6660,0
|
|
20240827,120500,24184740,6660,6660,6660,6660,0
|
|
20240827,120400,24184740,6660,6660,6660,6660,0
|
|
20240827,120300,24184740,6660,6660,6660,6660,0
|
|
20240827,120200,24184740,6660,6660,6660,6660,1
|
|
20240827,120100,24178080,6670,6670,6670,6670,0
|
|
20240827,120000,24178080,6670,6670,6670,6670,0
|
|
20240827,115900,24178080,6670,6670,6670,6670,23
|
|
20240827,115800,24024670,6670,6670,6670,6670,0
|
|
20240827,115700,24024670,6670,6670,6670,6670,0
|
|
20240827,115600,24024670,6670,6670,6670,6670,0
|
|
20240827,115500,24024670,6670,6670,6670,6670,0
|
|
20240827,115400,24024670,6670,6670,6670,6670,0
|
|
20240827,115300,24024670,6670,6670,6670,6670,0
|
|
20240827,115200,24024670,6670,6680,6680,6670,14
|
|
20240827,115100,23931220,6680,6680,6680,6680,0
|
|
20240827,115000,23931220,6680,6680,6680,6680,0
|
|
20240827,114900,23931220,6680,6680,6680,6680,0
|
|
20240827,114800,23931220,6680,6680,6680,6680,0
|
|
20240827,114700,23931220,6680,6680,6680,6680,5
|
|
20240827,114600,23897820,6670,6670,6670,6670,0
|
|
20240827,114500,23897820,6670,6670,6670,6670,0
|
|
20240827,114400,23897820,6670,6670,6670,6670,180
|
|
20240827,114300,22697220,6670,6670,6670,6670,0
|
|
20240827,114200,22697220,6670,6670,6670,6670,0
|
|
20240827,114100,22697220,6670,6670,6670,6670,0
|
|
20240827,114000,22697220,6670,6670,6670,6670,0
|
|
20240827,113900,22697220,6670,6670,6670,6670,0
|
|
20240827,113800,22697220,6670,6670,6670,6670,0
|
|
20240827,113700,22697220,6670,6670,6670,6670,0
|
|
20240827,113600,22697220,6670,6670,6670,6670,0
|
|
20240827,113500,22697220,6670,6670,6670,6670,10
|
|
20240827,113400,22630520,6670,6670,6670,6670,3
|
|
20240827,113300,22610510,6650,6650,6650,6650,0
|
|
20240827,113200,22610510,6650,6650,6650,6650,0
|
|
20240827,113100,22610510,6650,6650,6650,6650,3
|
|
20240827,113000,22590560,6670,6670,6670,6670,0
|
|
20240827,112900,22590560,6670,6670,6670,6670,0
|
|
20240827,112800,22590560,6670,6670,6670,6670,0
|
|
20240827,112700,22590560,6670,6670,6670,6670,50
|
|
20240827,112600,22257060,6670,6670,6670,6670,7
|
|
20240827,112500,22210370,6670,6670,6670,6670,0
|
|
20240827,112400,22210370,6670,6670,6670,6670,0
|
|
20240827,112300,22210370,6670,6670,6670,6670,0
|
|
20240827,112200,22210370,6670,6670,6670,6670,0
|
|
20240827,112100,22210370,6670,6670,6670,6670,0
|
|
20240827,112000,22210370,6670,6670,6670,6670,0
|
|
20240827,111900,22210370,6670,6670,6670,6670,0
|
|
20240827,111800,22210370,6670,6670,6670,6670,0
|
|
20240827,111700,22210370,6670,6670,6670,6670,0
|
|
20240827,111600,22210370,6670,6670,6670,6670,0
|
|
20240827,111500,22210370,6670,6670,6670,6670,0
|
|
20240827,111400,22210370,6670,6670,6670,6670,0
|
|
20240827,111300,22210370,6670,6670,6670,6670,3
|
|
20240827,111200,22190360,6670,6670,6670,6670,2
|
|
20240827,111100,22177020,6650,6650,6650,6650,0
|
|
20240827,111000,22177020,6650,6670,6670,6650,500
|
|
20240827,110900,18848750,6670,6670,6670,6670,0
|
|
20240827,110800,18848750,6670,6670,6670,6670,0
|
|
20240827,110700,18848750,6670,6670,6670,6670,0
|
|
20240827,110600,18848750,6670,6670,6670,6670,1
|
|
20240827,110500,18842080,6670,6670,6670,6670,0
|
|
20240827,110400,18842080,6670,6670,6670,6670,0
|
|
20240827,110300,18842080,6670,6670,6670,6670,1
|
|
20240827,110200,18835410,6670,6670,6670,6670,0
|
|
20240827,110100,18835410,6670,6670,6670,6670,20
|
|
20240827,110000,18702010,6670,6670,6670,6670,175
|
|
20240827,105900,17534760,6670,6670,6670,6670,0
|
|
20240827,105800,17534760,6670,6670,6670,6670,0
|
|
20240827,105700,17534760,6670,6670,6670,6670,0
|
|
20240827,105600,17534760,6670,6670,6670,6670,0
|
|
20240827,105500,17534760,6670,6670,6670,6670,16
|
|
20240827,105400,17428040,6670,6670,6670,6670,1
|
|
20240827,105300,17421370,6660,6660,6660,6660,44
|
|
20240827,105200,17128330,6650,6650,6650,6650,0
|
|
20240827,105100,17128330,6650,6650,6650,6650,0
|
|
20240827,105000,17128330,6650,6650,6650,6650,0
|
|
20240827,104900,17128330,6650,6650,6650,6650,0
|
|
20240827,104800,17128330,6650,6650,6650,6650,6
|
|
20240827,104700,17088430,6670,6670,6670,6670,0
|
|
20240827,104600,17088430,6670,6670,6670,6670,0
|
|
20240827,104500,17088430,6670,6670,6670,6670,0
|
|
20240827,104400,17088430,6670,6670,6670,6670,0
|
|
20240827,104300,17088430,6670,6670,6670,6670,0
|
|
20240827,104200,17088430,6670,6670,6670,6660,20
|
|
20240827,104100,16955130,6670,6670,6670,6670,0
|
|
20240827,104000,16955130,6670,6670,6670,6670,0
|
|
20240827,103900,16955130,6670,6670,6670,6670,0
|
|
20240827,103800,16955130,6670,6670,6670,6670,8
|
|
20240827,103700,16901770,6670,6670,6670,6670,0
|
|
20240827,103600,16901770,6670,6670,6670,6670,0
|
|
20240827,103500,16901770,6670,6670,6670,6670,0
|
|
20240827,103400,16901770,6670,6670,6670,6670,0
|
|
20240827,103300,16901770,6670,6670,6670,6670,0
|
|
20240827,103200,16901770,6670,6670,6670,6670,0
|
|
20240827,103100,16901770,6670,6670,6670,6670,0
|
|
20240827,103000,16901770,6670,6670,6670,6670,0
|
|
20240827,102900,16901770,6670,6670,6670,6670,0
|
|
20240827,102800,16901770,6670,6670,6670,6670,0
|
|
20240827,102700,16901770,6670,6670,6670,6670,0
|
|
20240827,102600,16901770,6670,6670,6670,6670,0
|
|
20240827,102500,16901770,6670,6660,6670,6660,10
|
|
20240827,102400,16835120,6660,6660,6660,6660,40
|
|
20240827,102300,16568720,6640,6640,6640,6640,0
|
|
20240827,102200,16568720,6640,6650,6650,6640,50
|
|
20240827,102100,16236700,6650,6650,6650,6650,0
|
|
20240827,102000,16236700,6650,6650,6650,6650,17
|
|
20240827,101900,16123650,6650,6650,6650,6650,0
|
|
20240827,101800,16123650,6650,6650,6650,6650,20
|
|
20240827,101700,15990650,6650,6650,6650,6650,21
|
|
20240827,101600,15851000,6650,6650,6650,6650,0
|
|
20240827,101500,15851000,6650,6650,6650,6650,0
|
|
20240827,101400,15851000,6650,6660,6660,6650,140
|
|
20240827,101300,14919800,6650,6650,6650,6650,1
|
|
20240827,101200,14913150,6660,6660,6660,6660,10
|
|
20240827,101100,14846550,6660,6660,6660,6660,1
|
|
20240827,101000,14839890,6660,6660,6660,6660,0
|
|
20240827,100900,14839890,6660,6660,6660,6660,0
|
|
20240827,100800,14839890,6660,6660,6660,6660,2
|
|
20240827,100700,14826570,6650,6650,6650,6650,0
|
|
20240827,100600,14826570,6650,6650,6650,6650,100
|
|
20240827,100500,14161570,6660,6660,6660,6660,0
|
|
20240827,100400,14161570,6660,6660,6660,6660,0
|
|
20240827,100300,14161570,6660,6660,6660,6660,0
|
|
20240827,100200,14161570,6660,6660,6660,6660,1
|
|
20240827,100100,14154910,6660,6660,6660,6660,0
|
|
20240827,100000,14154910,6660,6660,6660,6660,0
|
|
20240827,095900,14154910,6660,6660,6660,6660,236
|
|
20240827,095800,12583150,6670,6670,6670,6670,0
|
|
20240827,095700,12583150,6670,6670,6670,6670,0
|
|
20240827,095600,12583150,6670,6670,6670,6670,0
|
|
20240827,095500,12583150,6670,6670,6670,6670,0
|
|
20240827,095400,12583150,6670,6670,6670,6670,0
|
|
20240827,095300,12583150,6670,6670,6670,6670,0
|
|
20240827,095200,12583150,6670,6670,6670,6670,0
|
|
20240827,095100,12583150,6670,6670,6670,6670,5
|
|
20240827,095000,12549800,6670,6670,6670,6670,200
|
|
20240827,094900,11215800,6680,6670,6680,6670,10
|
|
20240827,094800,11149090,6670,6670,6670,6670,0
|
|
20240827,094700,11149090,6670,6670,6670,6670,0
|
|
20240827,094600,11149090,6670,6670,6670,6670,7
|
|
20240827,094500,11102400,6670,6670,6670,6670,0
|
|
20240827,094400,11102400,6670,6670,6670,6670,2
|
|
20240827,094300,11089060,6690,6690,6690,6690,0
|
|
20240827,094200,11089060,6690,6690,6690,6690,0
|
|
20240827,094100,11089060,6690,6690,6690,6690,0
|
|
20240827,094000,11089060,6690,6690,6690,6690,0
|
|
20240827,093900,11089060,6690,6690,6690,6690,3
|
|
20240827,093800,11068990,6690,6690,6690,6690,6
|
|
20240827,093700,11028850,6640,6640,6640,6640,0
|
|
20240827,093600,11028850,6640,6640,6640,6640,0
|
|
20240827,093500,11028850,6640,6640,6640,6640,30
|
|
20240827,093400,10829650,6640,6640,6640,6640,2
|
|
20240827,093300,10816370,6610,6610,6610,6610,0
|
|
20240827,093200,10816370,6610,6610,6610,6610,0
|
|
20240827,093100,10816370,6610,6610,6610,6610,0
|
|
20240827,093000,10816370,6610,6610,6610,6610,0
|
|
20240827,092900,10816370,6610,6610,6610,6610,0
|
|
20240827,092800,10816370,6610,6610,6610,6610,0
|
|
20240827,092700,10816370,6610,6610,6610,6610,60
|
|
20240827,092600,10419770,6610,6610,6610,6610,10
|
|
20240827,092500,10353670,6610,6610,6610,6610,4
|
|
20240827,092400,10327230,6600,6600,6600,6600,56
|
|
20240827,092300,9957630,6600,6590,6600,6590,81
|
|
20240827,092200,9423800,6590,6590,6590,6590,0
|
|
20240827,092100,9423800,6590,6590,6590,6590,0
|
|
20240827,092000,9423800,6590,6590,6590,6590,4
|
|
20240827,091900,9397440,6580,6580,6580,6580,430
|
|
20240827,091800,6568040,6580,6580,6580,6570,51
|
|
20240827,091700,6232910,6580,6580,6580,6580,5
|
|
20240827,091600,6200010,6580,6580,6580,6580,0
|
|
20240827,091500,6200010,6580,6580,6580,6580,0
|
|
20240827,091400,6200010,6580,6590,6590,6580,266
|
|
20240827,091300,4449400,6590,6590,6590,6590,2
|
|
20240827,091200,4436220,6590,6600,6600,6590,232
|
|
20240827,091100,2907060,6600,6630,6630,6600,250
|
|
20240827,091000,1253630,6640,6640,6640,6640,82
|
|
20240827,090900,709150,6700,6700,6700,6700,0
|
|
20240827,090800,709150,6700,6700,6700,6700,0
|
|
20240827,090700,709150,6700,6700,6700,6700,0
|
|
20240827,090600,709150,6700,6700,6700,6700,0
|
|
20240827,090500,709150,6700,6700,6700,6700,0
|
|
20240827,090400,709150,6700,6700,6700,6700,1
|
|
20240827,090300,702450,6690,6690,6690,6690,0
|
|
20240827,090200,702450,6690,6690,6690,6690,0
|
|
20240827,090100,702450,6690,6690,6690,6690,0
|
|
20240827,090000,702450,6690,6690,6690,6690,105
|