691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,202800,161273135,3620,3620,3620,3620,97
|
|
20240827,202700,161273135,3620,3620,3620,3620,0
|
|
20240827,202600,161273135,3620,3620,3620,3620,0
|
|
20240827,202500,161273135,3620,3620,3620,3620,0
|
|
20240827,202400,161273135,3620,3620,3620,3620,0
|
|
20240827,202300,161273135,3620,3620,3620,3620,0
|
|
20240827,202200,161273135,3620,3620,3620,3620,0
|
|
20240827,202100,161273135,3620,3620,3620,3620,0
|
|
20240827,202000,161273135,3620,3620,3620,3620,0
|
|
20240827,201900,161273135,3620,3620,3620,3620,0
|
|
20240827,201800,161273135,3620,3620,3620,3620,0
|
|
20240827,201700,161273135,3620,3620,3620,3620,0
|
|
20240827,201600,161273135,3620,3620,3620,3620,0
|
|
20240827,201500,161273135,3620,3620,3620,3620,0
|
|
20240827,201400,161273135,3620,3620,3620,3620,0
|
|
20240827,201300,161273135,3620,3620,3620,3620,0
|
|
20240827,201200,161273135,3620,3620,3620,3620,0
|
|
20240827,201100,161273135,3620,3620,3620,3620,0
|
|
20240827,201000,161273135,3620,3620,3620,3620,0
|
|
20240827,200900,161273135,3620,3620,3620,3620,0
|
|
20240827,200800,161273135,3620,3620,3620,3620,0
|
|
20240827,200700,161273135,3620,3620,3620,3620,0
|
|
20240827,200600,161273135,3620,3620,3620,3620,0
|
|
20240827,200500,161273135,3620,3620,3620,3620,0
|
|
20240827,200400,161273135,3620,3620,3620,3620,0
|
|
20240827,200300,161273135,3620,3620,3620,3620,0
|
|
20240827,200200,161273135,3620,3620,3620,3620,0
|
|
20240827,200100,161273135,3620,3620,3620,3620,0
|
|
20240827,200000,161273135,3620,3620,3620,3620,0
|
|
20240827,195900,161273135,3620,3620,3620,3620,0
|
|
20240827,195800,161273135,3620,3620,3620,3620,97
|
|
20240827,195700,161273135,3620,3620,3620,3620,0
|
|
20240827,195600,161273135,3620,3620,3620,3620,0
|
|
20240827,195500,161273135,3620,3620,3620,3620,0
|
|
20240827,195400,161273135,3620,3620,3620,3620,0
|
|
20240827,195300,161273135,3620,3620,3620,3620,0
|
|
20240827,195200,161273135,3620,3620,3620,3620,0
|
|
20240827,195100,161273135,3620,3620,3620,3620,0
|
|
20240827,195000,161273135,3620,3620,3620,3620,0
|
|
20240827,194900,161273135,3620,3620,3620,3620,0
|
|
20240827,194800,161273135,3620,3620,3620,3620,0
|
|
20240827,194700,161273135,3620,3620,3620,3620,0
|
|
20240827,194600,161273135,3620,3620,3620,3620,0
|
|
20240827,194500,161273135,3620,3620,3620,3620,0
|
|
20240827,194400,161273135,3620,3620,3620,3620,0
|
|
20240827,194300,161273135,3620,3620,3620,3620,0
|
|
20240827,194200,161273135,3620,3620,3620,3620,0
|
|
20240827,194100,161273135,3620,3620,3620,3620,0
|
|
20240827,194000,161273135,3620,3620,3620,3620,0
|
|
20240827,193900,161273135,3620,3620,3620,3620,0
|
|
20240827,193800,161273135,3620,3620,3620,3620,0
|
|
20240827,193700,161273135,3620,3620,3620,3620,0
|
|
20240827,193600,161273135,3620,3620,3620,3620,0
|
|
20240827,193500,161273135,3620,3620,3620,3620,0
|
|
20240827,193400,161273135,3620,3620,3620,3620,0
|
|
20240827,193300,161273135,3620,3620,3620,3620,0
|
|
20240827,193200,161273135,3620,3620,3620,3620,0
|
|
20240827,193100,161273135,3620,3620,3620,3620,0
|
|
20240827,193000,161273135,3620,3620,3620,3620,0
|
|
20240827,192900,161273135,3620,3620,3620,3620,0
|
|
20240827,192800,161273135,3620,3620,3620,3620,97
|
|
20240827,192700,161273135,3620,3620,3620,3620,0
|
|
20240827,192600,161273135,3620,3620,3620,3620,0
|
|
20240827,192500,161273135,3620,3620,3620,3620,0
|
|
20240827,192400,161273135,3620,3620,3620,3620,0
|
|
20240827,192300,161273135,3620,3620,3620,3620,0
|
|
20240827,192200,161273135,3620,3620,3620,3620,0
|
|
20240827,192100,161273135,3620,3620,3620,3620,0
|
|
20240827,192000,161273135,3620,3620,3620,3620,0
|
|
20240827,191900,161273135,3620,3620,3620,3620,0
|
|
20240827,191800,161273135,3620,3620,3620,3620,0
|
|
20240827,191700,161273135,3620,3620,3620,3620,0
|
|
20240827,191600,161273135,3620,3620,3620,3620,0
|
|
20240827,191500,161273135,3620,3620,3620,3620,0
|
|
20240827,191400,161273135,3620,3620,3620,3620,0
|
|
20240827,191300,161273135,3620,3620,3620,3620,0
|
|
20240827,191200,161273135,3620,3620,3620,3620,0
|
|
20240827,191100,161273135,3620,3620,3620,3620,0
|
|
20240827,191000,161273135,3620,3620,3620,3620,0
|
|
20240827,190900,161273135,3620,3620,3620,3620,0
|
|
20240827,190800,161273135,3620,3620,3620,3620,0
|
|
20240827,190700,161273135,3620,3620,3620,3620,0
|
|
20240827,190600,161273135,3620,3620,3620,3620,0
|
|
20240827,190500,161273135,3620,3620,3620,3620,0
|
|
20240827,190400,161273135,3620,3620,3620,3620,0
|
|
20240827,190300,161273135,3620,3620,3620,3620,0
|
|
20240827,190200,161273135,3620,3620,3620,3620,0
|
|
20240827,190100,161273135,3620,3620,3620,3620,0
|
|
20240827,190000,161273135,3620,3620,3620,3620,0
|
|
20240827,185900,161273135,3620,3620,3620,3620,0
|
|
20240827,185800,161273135,3620,3620,3620,3620,97
|
|
20240827,185700,161273135,3620,3620,3620,3620,0
|
|
20240827,185600,161273135,3620,3620,3620,3620,0
|
|
20240827,185500,161273135,3620,3620,3620,3620,0
|
|
20240827,185400,161273135,3620,3620,3620,3620,0
|
|
20240827,185300,161273135,3620,3620,3620,3620,0
|
|
20240827,185200,161273135,3620,3620,3620,3620,0
|
|
20240827,185100,161273135,3620,3620,3620,3620,0
|
|
20240827,185000,161273135,3620,3620,3620,3620,0
|
|
20240827,184900,161273135,3620,3620,3620,3620,0
|
|
20240827,184800,161273135,3620,3620,3620,3620,0
|
|
20240827,184700,161273135,3620,3620,3620,3620,0
|
|
20240827,184600,161273135,3620,3620,3620,3620,0
|
|
20240827,184500,161273135,3620,3620,3620,3620,0
|
|
20240827,184400,161273135,3620,3620,3620,3620,0
|
|
20240827,184300,161273135,3620,3620,3620,3620,0
|
|
20240827,184200,161273135,3620,3620,3620,3620,0
|
|
20240827,184100,161273135,3620,3620,3620,3620,0
|
|
20240827,184000,161273135,3620,3620,3620,3620,0
|
|
20240827,183900,161273135,3620,3620,3620,3620,0
|
|
20240827,183800,161273135,3620,3620,3620,3620,0
|
|
20240827,183700,161273135,3620,3620,3620,3620,0
|
|
20240827,183600,161273135,3620,3620,3620,3620,0
|
|
20240827,183500,161273135,3620,3620,3620,3620,0
|
|
20240827,183400,161273135,3620,3620,3620,3620,0
|
|
20240827,183300,161273135,3620,3620,3620,3620,0
|
|
20240827,183200,161273135,3620,3620,3620,3620,0
|
|
20240827,183100,161273135,3620,3620,3620,3620,0
|
|
20240827,183000,161273135,3620,3620,3620,3620,0
|
|
20240827,182900,161273135,3620,3620,3620,3620,0
|
|
20240827,182800,161273135,3620,3620,3620,3620,97
|
|
20240827,182700,161273135,3620,3620,3620,3620,0
|
|
20240827,182600,161273135,3620,3620,3620,3620,0
|
|
20240827,182500,161273135,3620,3620,3620,3620,0
|
|
20240827,182400,161273135,3620,3620,3620,3620,0
|
|
20240827,182300,161273135,3620,3620,3620,3620,0
|
|
20240827,182200,161273135,3620,3620,3620,3620,0
|
|
20240827,182100,161273135,3620,3620,3620,3620,0
|
|
20240827,182000,161273135,3620,3620,3620,3620,0
|
|
20240827,181900,161273135,3620,3620,3620,3620,0
|
|
20240827,181800,161273135,3620,3620,3620,3620,0
|
|
20240827,181700,161273135,3620,3620,3620,3620,0
|
|
20240827,181600,161273135,3620,3620,3620,3620,0
|
|
20240827,181500,161273135,3620,3620,3620,3620,0
|
|
20240827,181400,161273135,3620,3620,3620,3620,0
|
|
20240827,181300,161273135,3620,3620,3620,3620,0
|
|
20240827,181200,161273135,3620,3620,3620,3620,0
|
|
20240827,181100,161273135,3620,3620,3620,3620,0
|
|
20240827,181000,161273135,3620,3620,3620,3620,0
|
|
20240827,180900,161273135,3620,3620,3620,3620,0
|
|
20240827,180800,161273135,3620,3620,3620,3620,0
|
|
20240827,180700,161273135,3620,3620,3620,3620,0
|
|
20240827,180600,161273135,3620,3620,3620,3620,0
|
|
20240827,180500,161273135,3620,3620,3620,3620,0
|
|
20240827,180400,161273135,3620,3620,3620,3620,0
|
|
20240827,180300,161273135,3620,3620,3620,3620,0
|
|
20240827,180200,161273135,3620,3620,3620,3620,0
|
|
20240827,180100,161273135,3620,3620,3620,3620,0
|
|
20240827,180000,161273135,3620,3620,3620,3620,0
|
|
20240827,175900,161273135,3620,3620,3620,3620,0
|
|
20240827,175800,161273135,3620,3620,3620,3620,97
|
|
20240827,175700,161273135,3620,3620,3620,3620,0
|
|
20240827,175600,161273135,3620,3620,3620,3620,0
|
|
20240827,175500,161273135,3620,3620,3620,3620,0
|
|
20240827,175400,161273135,3620,3620,3620,3620,0
|
|
20240827,175300,161273135,3620,3620,3620,3620,0
|
|
20240827,175200,161273135,3620,3620,3620,3620,0
|
|
20240827,175100,161273135,3620,3620,3620,3620,0
|
|
20240827,175000,161273135,3620,3620,3620,3620,0
|
|
20240827,174900,161273135,3620,3620,3620,3620,0
|
|
20240827,174800,161273135,3620,3620,3620,3620,0
|
|
20240827,174700,161273135,3620,3620,3620,3620,0
|
|
20240827,174600,161273135,3620,3620,3620,3620,0
|
|
20240827,174500,161273135,3620,3620,3620,3620,0
|
|
20240827,174400,161273135,3620,3620,3620,3620,0
|
|
20240827,174300,161273135,3620,3620,3620,3620,0
|
|
20240827,174200,161273135,3620,3620,3620,3620,0
|
|
20240827,174100,161273135,3620,3620,3620,3620,0
|
|
20240827,174000,161273135,3620,3620,3620,3620,0
|
|
20240827,173900,161273135,3620,3620,3620,3620,0
|
|
20240827,173800,161273135,3620,3620,3620,3620,0
|
|
20240827,173700,161273135,3620,3620,3620,3620,0
|
|
20240827,173600,161273135,3620,3620,3620,3620,0
|
|
20240827,173500,161273135,3620,3620,3620,3620,0
|
|
20240827,173400,161273135,3620,3620,3620,3620,0
|
|
20240827,173300,161273135,3620,3620,3620,3620,0
|
|
20240827,173200,161273135,3620,3620,3620,3620,0
|
|
20240827,173100,161273135,3620,3620,3620,3620,0
|
|
20240827,173000,161273135,3620,3620,3620,3620,0
|
|
20240827,172900,161273135,3620,3620,3620,3620,0
|
|
20240827,172800,161273135,3620,3620,3620,3620,97
|
|
20240827,172700,161273135,3620,3620,3620,3620,0
|
|
20240827,172600,161273135,3620,3620,3620,3620,0
|
|
20240827,172500,161273135,3620,3620,3620,3620,0
|
|
20240827,172400,161273135,3620,3620,3620,3620,0
|
|
20240827,172300,161273135,3620,3620,3620,3620,0
|
|
20240827,172200,161273135,3620,3620,3620,3620,0
|
|
20240827,172100,161273135,3620,3620,3620,3620,0
|
|
20240827,172000,161273135,3620,3620,3620,3620,0
|
|
20240827,171900,161273135,3620,3620,3620,3620,0
|
|
20240827,171800,161273135,3620,3620,3620,3620,0
|
|
20240827,171700,161273135,3620,3620,3620,3620,0
|
|
20240827,171600,161273135,3620,3620,3620,3620,0
|
|
20240827,171500,161273135,3620,3620,3620,3620,0
|
|
20240827,171400,161273135,3620,3620,3620,3620,0
|
|
20240827,171300,161273135,3620,3620,3620,3620,0
|
|
20240827,171200,161273135,3620,3620,3620,3620,0
|
|
20240827,171100,161273135,3620,3620,3620,3620,0
|
|
20240827,171000,161273135,3620,3620,3620,3620,0
|
|
20240827,170900,161273135,3620,3620,3620,3620,0
|
|
20240827,170800,161273135,3620,3620,3620,3620,0
|
|
20240827,170700,161273135,3620,3620,3620,3620,0
|
|
20240827,170600,161273135,3620,3620,3620,3620,0
|
|
20240827,170500,161273135,3620,3620,3620,3620,0
|
|
20240827,170400,161273135,3620,3620,3620,3620,0
|
|
20240827,170300,161273135,3620,3620,3620,3620,0
|
|
20240827,170200,161273135,3620,3620,3620,3620,0
|
|
20240827,170100,161273135,3620,3620,3620,3620,0
|
|
20240827,170000,161273135,3620,3620,3620,3620,0
|
|
20240827,165900,161273135,3620,3620,3620,3620,0
|
|
20240827,165800,161273135,3620,3620,3620,3620,97
|
|
20240827,165700,161273135,3620,3620,3620,3620,0
|
|
20240827,165600,161273135,3620,3620,3620,3620,0
|
|
20240827,165500,161273135,3620,3620,3620,3620,0
|
|
20240827,165400,161273135,3620,3620,3620,3620,0
|
|
20240827,165300,161273135,3620,3620,3620,3620,0
|
|
20240827,165200,161273135,3620,3620,3620,3620,0
|
|
20240827,165100,161273135,3620,3620,3620,3620,0
|
|
20240827,165000,161273135,3620,3620,3620,3620,0
|
|
20240827,164900,161273135,3620,3620,3620,3620,0
|
|
20240827,164800,161273135,3620,3620,3620,3620,0
|
|
20240827,164700,161273135,3620,3620,3620,3620,0
|
|
20240827,164600,161273135,3620,3620,3620,3620,0
|
|
20240827,164500,161273135,3620,3620,3620,3620,0
|
|
20240827,164400,161273135,3620,3620,3620,3620,0
|
|
20240827,164300,161273135,3620,3620,3620,3620,0
|
|
20240827,164200,161273135,3620,3620,3620,3620,0
|
|
20240827,164100,161273135,3620,3620,3620,3620,0
|
|
20240827,164000,161273135,3620,3620,3620,3620,0
|
|
20240827,163900,161273135,3620,3620,3620,3620,0
|
|
20240827,163800,161273135,3620,3620,3620,3620,0
|
|
20240827,163700,161273135,3620,3620,3620,3620,0
|
|
20240827,163600,161273135,3620,3620,3620,3620,0
|
|
20240827,163500,161273135,3620,3620,3620,3620,0
|
|
20240827,163400,161273135,3620,3620,3620,3620,0
|
|
20240827,163300,161273135,3620,3620,3620,3620,0
|
|
20240827,163200,161273135,3620,3620,3620,3620,0
|
|
20240827,163100,161273135,3620,3620,3620,3620,0
|
|
20240827,163000,161273135,3620,3620,3620,3620,0
|
|
20240827,162900,161273135,3620,3620,3620,3620,0
|
|
20240827,162800,161273135,3620,3620,3620,3620,97
|
|
20240827,162700,161273135,3620,3620,3620,3620,0
|
|
20240827,162600,161273135,3620,3620,3620,3620,0
|
|
20240827,162500,161273135,3620,3620,3620,3620,0
|
|
20240827,162400,161273135,3620,3620,3620,3620,0
|
|
20240827,162300,161273135,3620,3620,3620,3620,0
|
|
20240827,162200,161273135,3620,3620,3620,3620,0
|
|
20240827,162100,161273135,3620,3620,3620,3620,0
|
|
20240827,162000,161273135,3620,3620,3620,3620,0
|
|
20240827,161900,161273135,3620,3620,3620,3620,0
|
|
20240827,161800,161273135,3620,3620,3620,3620,0
|
|
20240827,161700,161273135,3620,3620,3620,3620,0
|
|
20240827,161600,161273135,3620,3620,3620,3620,0
|
|
20240827,161500,161273135,3620,3620,3620,3620,0
|
|
20240827,161400,161273135,3620,3620,3620,3620,0
|
|
20240827,161300,161273135,3620,3620,3620,3620,0
|
|
20240827,161200,161273135,3620,3620,3620,3620,0
|
|
20240827,161100,161273135,3620,3620,3620,3620,0
|
|
20240827,161000,161273135,3620,3620,3620,3620,0
|
|
20240827,160900,161273135,3620,3620,3620,3620,0
|
|
20240827,160800,161273135,3620,3620,3620,3620,0
|
|
20240827,160700,161273135,3620,3620,3620,3620,0
|
|
20240827,160600,161273135,3620,3620,3620,3620,0
|
|
20240827,160500,161273135,3620,3620,3620,3620,0
|
|
20240827,160400,161273135,3620,3620,3620,3620,0
|
|
20240827,160300,161273135,3620,3620,3620,3620,0
|
|
20240827,160200,161273135,3620,3620,3620,3620,0
|
|
20240827,160100,161273135,3620,3620,3620,3620,0
|
|
20240827,160000,161273135,3620,3620,3620,3620,0
|
|
20240827,155900,161273135,3620,3620,3620,3620,0
|
|
20240827,155800,161273135,3620,3620,3620,3620,97
|
|
20240827,155700,161273135,3620,3620,3620,3620,0
|
|
20240827,155600,161273135,3620,3620,3620,3620,0
|
|
20240827,155500,161273135,3620,3620,3620,3620,0
|
|
20240827,155400,161273135,3620,3620,3620,3620,0
|
|
20240827,155300,161273135,3620,3620,3620,3620,0
|
|
20240827,155200,161273135,3620,3620,3620,3620,0
|
|
20240827,155100,161273135,3620,3620,3620,3620,0
|
|
20240827,155000,161273135,3620,3620,3620,3620,0
|
|
20240827,154900,161273135,3620,3620,3620,3620,0
|
|
20240827,154800,161273135,3620,3620,3620,3620,0
|
|
20240827,154700,161273135,3620,3620,3620,3620,0
|
|
20240827,154600,161273135,3620,3620,3620,3620,0
|
|
20240827,154500,161273135,3620,3620,3620,3620,0
|
|
20240827,154400,161273135,3620,3620,3620,3620,0
|
|
20240827,154300,161273135,3620,3620,3620,3620,0
|
|
20240827,154200,161273135,3620,3620,3620,3620,0
|
|
20240827,154100,161273135,3620,3620,3620,3620,0
|
|
20240827,154000,161273135,3620,3620,3620,3620,0
|
|
20240827,153900,161273135,3620,3620,3620,3620,0
|
|
20240827,153800,161273135,3620,3620,3620,3620,0
|
|
20240827,153700,161273135,3620,3620,3620,3620,0
|
|
20240827,153600,161273135,3620,3620,3620,3620,0
|
|
20240827,153500,161273135,3620,3620,3620,3620,0
|
|
20240827,153400,161273135,3620,3620,3620,3620,0
|
|
20240827,153300,161273135,3620,3620,3620,3620,0
|
|
20240827,153200,161273135,3620,3620,3620,3620,0
|
|
20240827,153100,161273135,3620,3620,3620,3620,0
|
|
20240827,153000,161273135,3620,3620,3620,3620,97
|
|
20240827,152900,160921995,3620,3620,3620,3620,0
|
|
20240827,152800,160921995,3620,3620,3620,3620,0
|
|
20240827,152700,160921995,3620,3620,3620,3620,0
|
|
20240827,152600,160921995,3620,3620,3620,3620,0
|
|
20240827,152500,160921995,3620,3620,3620,3620,0
|
|
20240827,152400,160921995,3620,3620,3620,3620,0
|
|
20240827,152300,160921995,3620,3620,3620,3620,0
|
|
20240827,152200,160921995,3620,3620,3620,3620,0
|
|
20240827,152100,160921995,3620,3620,3620,3620,0
|
|
20240827,152000,160921995,3620,3620,3620,3620,0
|
|
20240827,151900,160921995,3620,3625,3625,3620,38
|
|
20240827,151800,160784430,3620,3620,3620,3620,0
|
|
20240827,151700,160784430,3620,3620,3620,3620,0
|
|
20240827,151600,160784430,3620,3635,3635,3620,663
|
|
20240827,151500,158378130,3635,3635,3635,3635,537
|
|
20240827,151400,156426135,3640,3640,3640,3640,140
|
|
20240827,151300,155916535,3640,3635,3640,3635,485
|
|
20240827,151200,154153335,3635,3635,3635,3635,6
|
|
20240827,151100,154131525,3630,3625,3630,3625,32
|
|
20240827,151000,154015515,3620,3620,3620,3620,39
|
|
20240827,150900,153874335,3625,3625,3625,3625,0
|
|
20240827,150800,153874335,3625,3625,3625,3625,0
|
|
20240827,150700,153874335,3625,3625,3625,3625,0
|
|
20240827,150600,153874335,3625,3625,3625,3625,0
|
|
20240827,150500,153874335,3625,3625,3625,3625,2
|
|
20240827,150400,153867085,3625,3625,3625,3625,0
|
|
20240827,150300,153867085,3625,3625,3625,3625,1
|
|
20240827,150200,153863460,3625,3625,3625,3625,1
|
|
20240827,150100,153859835,3620,3620,3620,3620,500
|
|
20240827,150000,152049835,3620,3620,3620,3620,28
|
|
20240827,145900,151948475,3620,3630,3635,3620,23
|
|
20240827,145800,151864915,3630,3635,3635,3630,46
|
|
20240827,145700,151697710,3630,3630,3630,3630,55
|
|
20240827,145600,151498060,3630,3630,3630,3630,5
|
|
20240827,145500,151479910,3620,3630,3630,3620,279
|
|
20240827,145400,150469455,3630,3630,3630,3630,0
|
|
20240827,145300,150469455,3630,3630,3630,3630,0
|
|
20240827,145200,150469455,3630,3630,3630,3630,0
|
|
20240827,145100,150469455,3630,3630,3630,3630,24
|
|
20240827,145000,150382335,3625,3625,3625,3625,0
|
|
20240827,144900,150382335,3625,3625,3625,3625,0
|
|
20240827,144800,150382335,3625,3625,3625,3625,0
|
|
20240827,144700,150382335,3625,3625,3625,3625,0
|
|
20240827,144600,150382335,3625,3625,3625,3625,0
|
|
20240827,144500,150382335,3625,3625,3625,3625,0
|
|
20240827,144400,150382335,3625,3625,3625,3625,5
|
|
20240827,144300,150364210,3630,3630,3630,3630,0
|
|
20240827,144200,150364210,3630,3630,3630,3630,0
|
|
20240827,144100,150364210,3630,3630,3630,3630,0
|
|
20240827,144000,150364210,3630,3630,3630,3630,0
|
|
20240827,143900,150364210,3630,3630,3630,3630,0
|
|
20240827,143800,150364210,3630,3630,3630,3630,0
|
|
20240827,143700,150364210,3630,3630,3630,3630,0
|
|
20240827,143600,150364210,3630,3630,3630,3630,1
|
|
20240827,143500,150360580,3630,3630,3630,3630,0
|
|
20240827,143400,150360580,3630,3630,3630,3630,0
|
|
20240827,143300,150360580,3630,3630,3630,3630,104
|
|
20240827,143200,149983060,3630,3630,3630,3630,0
|
|
20240827,143100,149983060,3630,3630,3630,3630,1
|
|
20240827,143000,149979430,3635,3635,3635,3635,455
|
|
20240827,142900,148325505,3635,3635,3635,3635,0
|
|
20240827,142800,148325505,3635,3635,3635,3635,45
|
|
20240827,142700,148161930,3640,3640,3640,3640,0
|
|
20240827,142600,148161930,3640,3640,3640,3640,0
|
|
20240827,142500,148161930,3640,3635,3640,3630,586
|
|
20240827,142400,146031980,3640,3640,3640,3640,579
|
|
20240827,142300,143924420,3640,3640,3640,3640,0
|
|
20240827,142200,143924420,3640,3640,3640,3640,0
|
|
20240827,142100,143924420,3640,3640,3640,3640,0
|
|
20240827,142000,143924420,3640,3635,3640,3635,658
|
|
20240827,141900,141532585,3630,3630,3630,3630,0
|
|
20240827,141800,141532585,3630,3630,3630,3630,0
|
|
20240827,141700,141532585,3630,3630,3630,3630,0
|
|
20240827,141600,141532585,3630,3630,3630,3630,17
|
|
20240827,141500,141470875,3635,3635,3635,3635,0
|
|
20240827,141400,141470875,3635,3635,3635,3635,0
|
|
20240827,141300,141470875,3635,3635,3635,3635,0
|
|
20240827,141200,141470875,3635,3635,3635,3635,5
|
|
20240827,141100,141452700,3630,3630,3630,3630,27
|
|
20240827,141000,141354690,3635,3635,3635,3635,0
|
|
20240827,140900,141354690,3635,3635,3635,3635,0
|
|
20240827,140800,141354690,3635,3635,3635,3635,52
|
|
20240827,140700,141165670,3635,3635,3635,3635,100
|
|
20240827,140600,140802170,3635,3630,3635,3630,152
|
|
20240827,140500,140249660,3635,3635,3635,3635,0
|
|
20240827,140400,140249660,3635,3635,3635,3635,0
|
|
20240827,140300,140249660,3635,3635,3635,3635,0
|
|
20240827,140200,140249660,3635,3635,3635,3635,0
|
|
20240827,140100,140249660,3635,3635,3635,3635,310
|
|
20240827,140000,139122810,3630,3630,3630,3630,0
|
|
20240827,135900,139122810,3630,3630,3630,3630,0
|
|
20240827,135800,139122810,3630,3630,3630,3630,11
|
|
20240827,135700,139082880,3625,3620,3625,3620,1640
|
|
20240827,135600,133145880,3615,3615,3615,3615,0
|
|
20240827,135500,133145880,3615,3615,3615,3615,0
|
|
20240827,135400,133145880,3615,3615,3615,3615,0
|
|
20240827,135300,133145880,3615,3615,3615,3615,0
|
|
20240827,135200,133145880,3615,3615,3615,3615,0
|
|
20240827,135100,133145880,3615,3615,3615,3615,0
|
|
20240827,135000,133145880,3615,3615,3615,3615,0
|
|
20240827,134900,133145880,3615,3615,3615,3615,0
|
|
20240827,134800,133145880,3615,3615,3615,3615,0
|
|
20240827,134700,133145880,3615,3615,3615,3615,0
|
|
20240827,134600,133145880,3615,3615,3615,3615,0
|
|
20240827,134500,133145880,3615,3615,3615,3615,0
|
|
20240827,134400,133145880,3615,3615,3615,3615,0
|
|
20240827,134300,133145880,3615,3615,3615,3615,0
|
|
20240827,134200,133145880,3615,3615,3615,3615,0
|
|
20240827,134100,133145880,3615,3615,3615,3615,0
|
|
20240827,134000,133145880,3615,3615,3615,3615,48
|
|
20240827,133900,132972360,3615,3615,3615,3615,0
|
|
20240827,133800,132972360,3615,3615,3615,3615,0
|
|
20240827,133700,132972360,3615,3615,3615,3615,0
|
|
20240827,133600,132972360,3615,3615,3615,3615,82
|
|
20240827,133500,132675930,3620,3620,3620,3620,0
|
|
20240827,133400,132675930,3620,3620,3620,3620,0
|
|
20240827,133300,132675930,3620,3620,3620,3620,0
|
|
20240827,133200,132675930,3620,3620,3620,3620,0
|
|
20240827,133100,132675930,3620,3620,3620,3620,0
|
|
20240827,133000,132675930,3620,3620,3620,3620,0
|
|
20240827,132900,132675930,3620,3620,3620,3620,0
|
|
20240827,132800,132675930,3620,3620,3620,3620,0
|
|
20240827,132700,132675930,3620,3620,3620,3620,0
|
|
20240827,132600,132675930,3620,3620,3620,3620,0
|
|
20240827,132500,132675930,3620,3620,3620,3620,0
|
|
20240827,132400,132675930,3620,3620,3620,3620,0
|
|
20240827,132300,132675930,3620,3620,3620,3620,0
|
|
20240827,132200,132675930,3620,3620,3620,3620,0
|
|
20240827,132100,132675930,3620,3620,3620,3620,0
|
|
20240827,132000,132675930,3620,3620,3620,3620,0
|
|
20240827,131900,132675930,3620,3620,3620,3620,0
|
|
20240827,131800,132675930,3620,3620,3620,3620,0
|
|
20240827,131700,132675930,3620,3620,3620,3620,0
|
|
20240827,131600,132675930,3620,3620,3620,3620,0
|
|
20240827,131500,132675930,3620,3620,3620,3620,0
|
|
20240827,131400,132675930,3620,3620,3620,3620,0
|
|
20240827,131300,132675930,3620,3615,3620,3615,3
|
|
20240827,131200,132665080,3610,3610,3610,3610,0
|
|
20240827,131100,132665080,3610,3610,3610,3610,0
|
|
20240827,131000,132665080,3610,3610,3610,3610,0
|
|
20240827,130900,132665080,3610,3610,3610,3610,0
|
|
20240827,130800,132665080,3610,3610,3610,3610,0
|
|
20240827,130700,132665080,3610,3610,3610,3610,0
|
|
20240827,130600,132665080,3610,3610,3610,3610,16
|
|
20240827,130500,132607320,3610,3610,3610,3610,0
|
|
20240827,130400,132607320,3610,3610,3610,3610,0
|
|
20240827,130300,132607320,3610,3610,3610,3610,1
|
|
20240827,130200,132603710,3610,3610,3610,3610,0
|
|
20240827,130100,132603710,3610,3610,3620,3610,3
|
|
20240827,130000,132592870,3610,3610,3610,3610,17
|
|
20240827,125900,132531500,3610,3610,3610,3610,3
|
|
20240827,125800,132520670,3620,3620,3620,3620,1
|
|
20240827,125700,132517050,3620,3610,3620,3610,11
|
|
20240827,125600,132477250,3620,3610,3620,3610,6
|
|
20240827,125500,132455540,3625,3625,3625,3625,0
|
|
20240827,125400,132455540,3625,3625,3625,3625,0
|
|
20240827,125300,132455540,3625,3625,3625,3625,0
|
|
20240827,125200,132455540,3625,3625,3625,3625,0
|
|
20240827,125100,132455540,3625,3625,3625,3625,0
|
|
20240827,125000,132455540,3625,3625,3625,3625,0
|
|
20240827,124900,132455540,3625,3595,3625,3595,84
|
|
20240827,124800,132153270,3595,3595,3595,3595,0
|
|
20240827,124700,132153270,3595,3595,3595,3595,0
|
|
20240827,124600,132153270,3595,3595,3595,3595,0
|
|
20240827,124500,132153270,3595,3595,3595,3595,0
|
|
20240827,124400,132153270,3595,3595,3595,3595,0
|
|
20240827,124300,132153270,3595,3595,3595,3595,0
|
|
20240827,124200,132153270,3595,3595,3595,3595,0
|
|
20240827,124100,132153270,3595,3595,3595,3595,0
|
|
20240827,124000,132153270,3595,3595,3595,3595,0
|
|
20240827,123900,132153270,3595,3595,3595,3595,0
|
|
20240827,123800,132153270,3595,3595,3595,3595,0
|
|
20240827,123700,132153270,3595,3595,3595,3595,0
|
|
20240827,123600,132153270,3595,3595,3595,3595,0
|
|
20240827,123500,132153270,3595,3595,3595,3595,5
|
|
20240827,123400,132135295,3595,3595,3595,3595,5
|
|
20240827,123300,132117320,3600,3600,3600,3600,0
|
|
20240827,123200,132117320,3600,3600,3600,3600,0
|
|
20240827,123100,132117320,3600,3600,3600,3600,0
|
|
20240827,123000,132117320,3600,3600,3600,3600,0
|
|
20240827,122900,132117320,3600,3600,3600,3600,0
|
|
20240827,122800,132117320,3600,3600,3600,3600,0
|
|
20240827,122700,132117320,3600,3600,3600,3600,0
|
|
20240827,122600,132117320,3600,3600,3600,3600,0
|
|
20240827,122500,132117320,3600,3600,3600,3600,0
|
|
20240827,122400,132117320,3600,3600,3600,3600,0
|
|
20240827,122300,132117320,3600,3600,3600,3600,0
|
|
20240827,122200,132117320,3600,3600,3600,3600,14
|
|
20240827,122100,132066920,3605,3605,3605,3605,1
|
|
20240827,122000,132063315,3610,3610,3610,3610,0
|
|
20240827,121900,132063315,3610,3610,3610,3610,0
|
|
20240827,121800,132063315,3610,3610,3610,3610,0
|
|
20240827,121700,132063315,3610,3610,3610,3610,0
|
|
20240827,121600,132063315,3610,3610,3610,3610,0
|
|
20240827,121500,132063315,3610,3610,3615,3600,213
|
|
20240827,121400,131296305,3610,3610,3610,3610,11
|
|
20240827,121300,131256595,3605,3605,3605,3605,31
|
|
20240827,121200,131144840,3610,3610,3610,3610,1
|
|
20240827,121100,131141230,3620,3620,3620,3620,0
|
|
20240827,121000,131141230,3620,3620,3620,3620,0
|
|
20240827,120900,131141230,3620,3620,3620,3620,0
|
|
20240827,120800,131141230,3620,3620,3620,3620,0
|
|
20240827,120700,131141230,3620,3620,3620,3620,0
|
|
20240827,120600,131141230,3620,3610,3620,3610,28
|
|
20240827,120500,131039880,3600,3600,3600,3600,0
|
|
20240827,120400,131039880,3600,3595,3600,3595,358
|
|
20240827,120300,129751875,3590,3590,3590,3590,0
|
|
20240827,120200,129751875,3590,3590,3590,3590,0
|
|
20240827,120100,129751875,3590,3590,3590,3590,40
|
|
20240827,120000,129608275,3585,3585,3585,3585,0
|
|
20240827,115900,129608275,3585,3585,3585,3585,0
|
|
20240827,115800,129608275,3585,3585,3585,3585,0
|
|
20240827,115700,129608275,3585,3585,3585,3585,0
|
|
20240827,115600,129608275,3585,3590,3590,3585,215
|
|
20240827,115500,128837425,3600,3605,3605,3590,2018
|
|
20240827,115400,121573710,3605,3605,3605,3605,0
|
|
20240827,115300,121573710,3605,3605,3605,3605,300
|
|
20240827,115200,120492210,3605,3605,3605,3605,0
|
|
20240827,115100,120492210,3605,3605,3605,3605,0
|
|
20240827,115000,120492210,3605,3605,3605,3605,0
|
|
20240827,114900,120492210,3605,3615,3615,3605,358
|
|
20240827,114800,119199720,3610,3610,3610,3610,0
|
|
20240827,114700,119199720,3610,3610,3610,3610,0
|
|
20240827,114600,119199720,3610,3610,3610,3610,0
|
|
20240827,114500,119199720,3610,3610,3610,3610,0
|
|
20240827,114400,119199720,3610,3610,3610,3610,0
|
|
20240827,114300,119199720,3610,3610,3610,3610,0
|
|
20240827,114200,119199720,3610,3610,3610,3610,0
|
|
20240827,114100,119199720,3610,3610,3610,3610,0
|
|
20240827,114000,119199720,3610,3610,3610,3610,0
|
|
20240827,113900,119199720,3610,3610,3610,3610,0
|
|
20240827,113800,119199720,3610,3610,3610,3610,1
|
|
20240827,113700,119196110,3610,3610,3610,3610,0
|
|
20240827,113600,119196110,3610,3610,3610,3610,0
|
|
20240827,113500,119196110,3610,3615,3615,3610,300
|
|
20240827,113400,118113005,3615,3615,3615,3615,0
|
|
20240827,113300,118113005,3615,3615,3615,3615,0
|
|
20240827,113200,118113005,3615,3615,3615,3615,1
|
|
20240827,113100,118109390,3615,3615,3615,3615,1
|
|
20240827,113000,118105775,3610,3610,3610,3605,125
|
|
20240827,112900,117654740,3610,3610,3610,3610,0
|
|
20240827,112800,117654740,3610,3610,3610,3610,0
|
|
20240827,112700,117654740,3610,3610,3610,3610,0
|
|
20240827,112600,117654740,3610,3615,3615,3610,6
|
|
20240827,112500,117633055,3610,3615,3615,3610,15
|
|
20240827,112400,117578880,3620,3620,3620,3620,0
|
|
20240827,112300,117578880,3620,3620,3620,3620,58
|
|
20240827,112200,117368920,3645,3620,3645,3620,6
|
|
20240827,112100,117347110,3620,3620,3620,3620,5
|
|
20240827,112000,117329010,3625,3635,3635,3625,1566
|
|
20240827,111900,111648295,3645,3645,3645,3645,0
|
|
20240827,111800,111648295,3645,3635,3645,3635,394
|
|
20240827,111700,110215310,3630,3635,3635,3630,431
|
|
20240827,111600,108648655,3625,3615,3645,3610,770
|
|
20240827,111500,105849090,3630,3610,3630,3610,1920
|
|
20240827,111400,98890580,3610,3610,3610,3610,231
|
|
20240827,111300,98056670,3600,3600,3600,3600,701
|
|
20240827,111200,95533070,3605,3595,3605,3595,874
|
|
20240827,111100,92386695,3605,3595,3605,3595,500
|
|
20240827,111000,90584205,3600,3585,3600,3585,1159
|
|
20240827,110900,86411865,3575,3585,3600,3575,1525
|
|
20240827,110800,80935715,3585,3575,3585,3575,512
|
|
20240827,110700,79100300,3580,3560,3580,3560,664
|
|
20240827,110600,76728780,3560,3555,3560,3555,350
|
|
20240827,110500,75484400,3545,3545,3545,3545,0
|
|
20240827,110400,75484400,3545,3545,3545,3545,1
|
|
20240827,110300,75480855,3555,3555,3560,3555,551
|
|
20240827,110200,73519455,3545,3550,3550,3545,41
|
|
20240827,110100,73373910,3535,3535,3535,3535,1
|
|
20240827,110000,73370375,3525,3525,3525,3525,37
|
|
20240827,105900,73239950,3525,3525,3525,3525,0
|
|
20240827,105800,73239950,3525,3525,3525,3525,1
|
|
20240827,105700,73236425,3550,3550,3550,3550,0
|
|
20240827,105600,73236425,3550,3530,3550,3530,2266
|
|
20240827,105500,65211325,3535,3530,3535,3530,1153
|
|
20240827,105400,61139975,3520,3530,3530,3520,599
|
|
20240827,105300,59025875,3515,3515,3515,3515,0
|
|
20240827,105200,59025875,3515,3515,3515,3515,1
|
|
20240827,105100,59022360,3515,3515,3515,3515,0
|
|
20240827,105000,59022360,3515,3515,3515,3515,0
|
|
20240827,104900,59022360,3515,3515,3515,3515,0
|
|
20240827,104800,59022360,3515,3515,3515,3515,0
|
|
20240827,104700,59022360,3515,3515,3515,3515,1
|
|
20240827,104600,59018845,3515,3515,3515,3515,0
|
|
20240827,104500,59018845,3515,3515,3515,3515,0
|
|
20240827,104400,59018845,3515,3515,3515,3515,0
|
|
20240827,104300,59018845,3515,3515,3515,3515,0
|
|
20240827,104200,59018845,3515,3515,3515,3515,0
|
|
20240827,104100,59018845,3515,3515,3515,3515,1
|
|
20240827,104000,59015330,3515,3515,3515,3515,0
|
|
20240827,103900,59015330,3515,3515,3515,3515,0
|
|
20240827,103800,59015330,3515,3515,3515,3515,0
|
|
20240827,103700,59015330,3515,3515,3515,3515,0
|
|
20240827,103600,59015330,3515,3515,3515,3515,0
|
|
20240827,103500,59015330,3515,3515,3515,3515,1
|
|
20240827,103400,59011815,3515,3515,3515,3515,0
|
|
20240827,103300,59011815,3515,3515,3515,3515,0
|
|
20240827,103200,59011815,3515,3515,3515,3515,0
|
|
20240827,103100,59011815,3515,3515,3515,3515,0
|
|
20240827,103000,59011815,3515,3515,3515,3515,0
|
|
20240827,102900,59011815,3515,3515,3515,3515,1
|
|
20240827,102800,59008300,3510,3510,3510,3510,0
|
|
20240827,102700,59008300,3510,3510,3510,3510,0
|
|
20240827,102600,59008300,3510,3510,3510,3510,0
|
|
20240827,102500,59008300,3510,3510,3510,3510,0
|
|
20240827,102400,59008300,3510,3510,3510,3510,1
|
|
20240827,102300,59004790,3510,3510,3510,3510,0
|
|
20240827,102200,59004790,3510,3510,3510,3510,5
|
|
20240827,102100,58987240,3510,3510,3510,3510,0
|
|
20240827,102000,58987240,3510,3510,3510,3510,0
|
|
20240827,101900,58987240,3510,3510,3510,3510,0
|
|
20240827,101800,58987240,3510,3510,3510,3510,1
|
|
20240827,101700,58983730,3540,3540,3540,3540,0
|
|
20240827,101600,58983730,3540,3540,3540,3540,0
|
|
20240827,101500,58983730,3540,3540,3540,3540,0
|
|
20240827,101400,58983730,3540,3540,3540,3540,0
|
|
20240827,101300,58983730,3540,3510,3540,3510,51
|
|
20240827,101200,58803240,3535,3520,3535,3520,466
|
|
20240827,101100,57156095,3510,3510,3510,3510,0
|
|
20240827,101000,57156095,3510,3510,3510,3510,0
|
|
20240827,100900,57156095,3510,3510,3510,3510,0
|
|
20240827,100800,57156095,3510,3510,3510,3510,0
|
|
20240827,100700,57156095,3510,3510,3510,3510,1
|
|
20240827,100600,57152585,3510,3510,3510,3510,0
|
|
20240827,100500,57152585,3510,3510,3510,3510,0
|
|
20240827,100400,57152585,3510,3510,3510,3510,0
|
|
20240827,100300,57152585,3510,3510,3510,3510,0
|
|
20240827,100200,57152585,3510,3510,3510,3510,0
|
|
20240827,100100,57152585,3510,3510,3510,3510,1
|
|
20240827,100000,57149075,3510,3510,3510,3510,0
|
|
20240827,095900,57149075,3510,3510,3510,3510,0
|
|
20240827,095800,57149075,3510,3510,3510,3510,0
|
|
20240827,095700,57149075,3510,3510,3510,3510,0
|
|
20240827,095600,57149075,3510,3510,3510,3510,0
|
|
20240827,095500,57149075,3510,3510,3510,3510,1
|
|
20240827,095400,57145565,3510,3510,3510,3510,0
|
|
20240827,095300,57145565,3510,3510,3510,3510,485
|
|
20240827,095200,55443215,3510,3510,3510,3510,0
|
|
20240827,095100,55443215,3510,3510,3510,3510,6
|
|
20240827,095000,55422155,3510,3510,3510,3510,1
|
|
20240827,094900,55418645,3510,3510,3510,3510,0
|
|
20240827,094800,55418645,3510,3510,3510,3510,0
|
|
20240827,094700,55418645,3510,3510,3510,3510,0
|
|
20240827,094600,55418645,3510,3510,3510,3510,0
|
|
20240827,094500,55418645,3510,3510,3510,3510,0
|
|
20240827,094400,55418645,3510,3510,3510,3510,1
|
|
20240827,094300,55415135,3510,3510,3510,3510,0
|
|
20240827,094200,55415135,3510,3510,3510,3510,0
|
|
20240827,094100,55415135,3510,3510,3510,3510,0
|
|
20240827,094000,55415135,3510,3510,3510,3510,0
|
|
20240827,093900,55415135,3510,3510,3510,3510,2
|
|
20240827,093800,55408115,3505,3505,3505,3505,121
|
|
20240827,093700,54984010,3520,3520,3520,3520,0
|
|
20240827,093600,54984010,3520,3510,3520,3510,239
|
|
20240827,093500,54142835,3500,3500,3500,3500,0
|
|
20240827,093400,54142835,3500,3500,3500,3500,0
|
|
20240827,093300,54142835,3500,3500,3500,3500,9
|
|
20240827,093200,54111335,3500,3505,3505,3500,3001
|
|
20240827,093100,43605140,3510,3510,3510,3510,0
|
|
20240827,093000,43605140,3510,3510,3510,3510,60
|
|
20240827,092900,43394540,3505,3505,3505,3505,1
|
|
20240827,092800,43391035,3500,3500,3500,3500,1392
|
|
20240827,092700,38519035,3505,3505,3505,3505,1
|
|
20240827,092600,38515530,3505,3505,3505,3505,0
|
|
20240827,092500,38515530,3505,3505,3505,3505,27
|
|
20240827,092400,38420895,3500,3500,3500,3500,0
|
|
20240827,092300,38420895,3500,3500,3500,3500,0
|
|
20240827,092200,38420895,3500,3500,3500,3500,1
|
|
20240827,092100,38417395,3505,3500,3505,3500,420
|
|
20240827,092000,36947075,3500,3500,3500,3500,140
|
|
20240827,091900,36457075,3495,3495,3495,3495,0
|
|
20240827,091800,36457075,3495,3495,3495,3495,425
|
|
20240827,091700,34971700,3495,3495,3495,3495,0
|
|
20240827,091600,34971700,3495,3495,3495,3495,1
|
|
20240827,091500,34968205,3495,3515,3515,3495,3490
|
|
20240827,091400,22721660,3530,3530,3530,3530,30
|
|
20240827,091300,22615760,3530,3530,3530,3530,0
|
|
20240827,091200,22615760,3530,3530,3530,3530,0
|
|
20240827,091100,22615760,3530,3545,3545,3530,176
|
|
20240827,091000,21993445,3530,3545,3545,3530,6
|
|
20240827,090900,21972190,3550,3530,3550,3530,102
|
|
20240827,090800,21611845,3530,3530,3530,3530,0
|
|
20240827,090700,21611845,3530,3525,3530,3525,109
|
|
20240827,090600,21227565,3530,3525,3530,3490,261
|
|
20240827,090500,20314990,3525,3520,3525,3520,61
|
|
20240827,090400,20100160,3505,3505,3505,3505,0
|
|
20240827,090300,20100160,3505,3505,3505,3505,0
|
|
20240827,090200,20100160,3505,3505,3505,3505,1458
|
|
20240827,090100,14989870,3500,3545,3545,3500,169
|
|
20240827,090000,14395250,3550,3550,3550,3550,4055
|