647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,194400,48048730,4155,4155,4155,4155,554
|
|
20240827,194300,48048730,4155,4155,4155,4155,0
|
|
20240827,194200,48048730,4155,4155,4155,4155,0
|
|
20240827,194100,48048730,4155,4155,4155,4155,0
|
|
20240827,194000,48048730,4155,4155,4155,4155,0
|
|
20240827,193900,48048730,4155,4155,4155,4155,0
|
|
20240827,193800,48048730,4155,4155,4155,4155,0
|
|
20240827,193700,48048730,4155,4155,4155,4155,0
|
|
20240827,193600,48048730,4155,4155,4155,4155,0
|
|
20240827,193500,48048730,4155,4155,4155,4155,0
|
|
20240827,193400,48048730,4155,4155,4155,4155,0
|
|
20240827,193300,48048730,4155,4155,4155,4155,0
|
|
20240827,193200,48048730,4155,4155,4155,4155,0
|
|
20240827,193100,48048730,4155,4155,4155,4155,0
|
|
20240827,193000,48048730,4155,4155,4155,4155,0
|
|
20240827,192900,48048730,4155,4155,4155,4155,0
|
|
20240827,192800,48048730,4155,4155,4155,4155,0
|
|
20240827,192700,48048730,4155,4155,4155,4155,0
|
|
20240827,192600,48048730,4155,4155,4155,4155,0
|
|
20240827,192500,48048730,4155,4155,4155,4155,0
|
|
20240827,192400,48048730,4155,4155,4155,4155,0
|
|
20240827,192300,48048730,4155,4155,4155,4155,0
|
|
20240827,192200,48048730,4155,4155,4155,4155,0
|
|
20240827,192100,48048730,4155,4155,4155,4155,0
|
|
20240827,192000,48048730,4155,4155,4155,4155,0
|
|
20240827,191900,48048730,4155,4155,4155,4155,0
|
|
20240827,191800,48048730,4155,4155,4155,4155,0
|
|
20240827,191700,48048730,4155,4155,4155,4155,0
|
|
20240827,191600,48048730,4155,4155,4155,4155,0
|
|
20240827,191500,48048730,4155,4155,4155,4155,0
|
|
20240827,191400,48048730,4155,4155,4155,4155,554
|
|
20240827,191300,48048730,4155,4155,4155,4155,0
|
|
20240827,191200,48048730,4155,4155,4155,4155,0
|
|
20240827,191100,48048730,4155,4155,4155,4155,0
|
|
20240827,191000,48048730,4155,4155,4155,4155,0
|
|
20240827,190900,48048730,4155,4155,4155,4155,0
|
|
20240827,190800,48048730,4155,4155,4155,4155,0
|
|
20240827,190700,48048730,4155,4155,4155,4155,0
|
|
20240827,190600,48048730,4155,4155,4155,4155,0
|
|
20240827,190500,48048730,4155,4155,4155,4155,0
|
|
20240827,190400,48048730,4155,4155,4155,4155,0
|
|
20240827,190300,48048730,4155,4155,4155,4155,0
|
|
20240827,190200,48048730,4155,4155,4155,4155,0
|
|
20240827,190100,48048730,4155,4155,4155,4155,0
|
|
20240827,190000,48048730,4155,4155,4155,4155,0
|
|
20240827,185900,48048730,4155,4155,4155,4155,0
|
|
20240827,185800,48048730,4155,4155,4155,4155,0
|
|
20240827,185700,48048730,4155,4155,4155,4155,0
|
|
20240827,185600,48048730,4155,4155,4155,4155,0
|
|
20240827,185500,48048730,4155,4155,4155,4155,0
|
|
20240827,185400,48048730,4155,4155,4155,4155,0
|
|
20240827,185300,48048730,4155,4155,4155,4155,0
|
|
20240827,185200,48048730,4155,4155,4155,4155,0
|
|
20240827,185100,48048730,4155,4155,4155,4155,0
|
|
20240827,185000,48048730,4155,4155,4155,4155,0
|
|
20240827,184900,48048730,4155,4155,4155,4155,0
|
|
20240827,184800,48048730,4155,4155,4155,4155,0
|
|
20240827,184700,48048730,4155,4155,4155,4155,0
|
|
20240827,184600,48048730,4155,4155,4155,4155,0
|
|
20240827,184500,48048730,4155,4155,4155,4155,0
|
|
20240827,184400,48048730,4155,4155,4155,4155,554
|
|
20240827,184300,48048730,4155,4155,4155,4155,0
|
|
20240827,184200,48048730,4155,4155,4155,4155,0
|
|
20240827,184100,48048730,4155,4155,4155,4155,0
|
|
20240827,184000,48048730,4155,4155,4155,4155,0
|
|
20240827,183900,48048730,4155,4155,4155,4155,0
|
|
20240827,183800,48048730,4155,4155,4155,4155,0
|
|
20240827,183700,48048730,4155,4155,4155,4155,0
|
|
20240827,183600,48048730,4155,4155,4155,4155,0
|
|
20240827,183500,48048730,4155,4155,4155,4155,0
|
|
20240827,183400,48048730,4155,4155,4155,4155,0
|
|
20240827,183300,48048730,4155,4155,4155,4155,0
|
|
20240827,183200,48048730,4155,4155,4155,4155,0
|
|
20240827,183100,48048730,4155,4155,4155,4155,0
|
|
20240827,183000,48048730,4155,4155,4155,4155,0
|
|
20240827,182900,48048730,4155,4155,4155,4155,0
|
|
20240827,182800,48048730,4155,4155,4155,4155,0
|
|
20240827,182700,48048730,4155,4155,4155,4155,0
|
|
20240827,182600,48048730,4155,4155,4155,4155,0
|
|
20240827,182500,48048730,4155,4155,4155,4155,0
|
|
20240827,182400,48048730,4155,4155,4155,4155,0
|
|
20240827,182300,48048730,4155,4155,4155,4155,0
|
|
20240827,182200,48048730,4155,4155,4155,4155,0
|
|
20240827,182100,48048730,4155,4155,4155,4155,0
|
|
20240827,182000,48048730,4155,4155,4155,4155,0
|
|
20240827,181900,48048730,4155,4155,4155,4155,0
|
|
20240827,181800,48048730,4155,4155,4155,4155,0
|
|
20240827,181700,48048730,4155,4155,4155,4155,0
|
|
20240827,181600,48048730,4155,4155,4155,4155,0
|
|
20240827,181500,48048730,4155,4155,4155,4155,0
|
|
20240827,181400,48048730,4155,4155,4155,4155,554
|
|
20240827,181300,48048730,4155,4155,4155,4155,0
|
|
20240827,181200,48048730,4155,4155,4155,4155,0
|
|
20240827,181100,48048730,4155,4155,4155,4155,0
|
|
20240827,181000,48048730,4155,4155,4155,4155,0
|
|
20240827,180900,48048730,4155,4155,4155,4155,0
|
|
20240827,180800,48048730,4155,4155,4155,4155,0
|
|
20240827,180700,48048730,4155,4155,4155,4155,0
|
|
20240827,180600,48048730,4155,4155,4155,4155,0
|
|
20240827,180500,48048730,4155,4155,4155,4155,0
|
|
20240827,180400,48048730,4155,4155,4155,4155,0
|
|
20240827,180300,48048730,4155,4155,4155,4155,0
|
|
20240827,180200,48048730,4155,4155,4155,4155,0
|
|
20240827,180100,48048730,4155,4155,4155,4155,0
|
|
20240827,180000,48048730,4155,4155,4155,4155,0
|
|
20240827,175900,48048730,4155,4155,4155,4155,0
|
|
20240827,175800,48048730,4155,4155,4155,4155,0
|
|
20240827,175700,48048730,4155,4155,4155,4155,0
|
|
20240827,175600,48048730,4155,4155,4155,4155,0
|
|
20240827,175500,48048730,4155,4155,4155,4155,0
|
|
20240827,175400,48048730,4155,4155,4155,4155,0
|
|
20240827,175300,48048730,4155,4155,4155,4155,0
|
|
20240827,175200,48048730,4155,4155,4155,4155,0
|
|
20240827,175100,48048730,4155,4155,4155,4155,0
|
|
20240827,175000,48048730,4155,4155,4155,4155,0
|
|
20240827,174900,48048730,4155,4155,4155,4155,0
|
|
20240827,174800,48048730,4155,4155,4155,4155,0
|
|
20240827,174700,48048730,4155,4155,4155,4155,0
|
|
20240827,174600,48048730,4155,4155,4155,4155,0
|
|
20240827,174500,48048730,4155,4155,4155,4155,0
|
|
20240827,174400,48048730,4155,4155,4155,4155,554
|
|
20240827,174300,48048730,4155,4155,4155,4155,0
|
|
20240827,174200,48048730,4155,4155,4155,4155,0
|
|
20240827,174100,48048730,4155,4155,4155,4155,0
|
|
20240827,174000,48048730,4155,4155,4155,4155,0
|
|
20240827,173900,48048730,4155,4155,4155,4155,0
|
|
20240827,173800,48048730,4155,4155,4155,4155,0
|
|
20240827,173700,48048730,4155,4155,4155,4155,0
|
|
20240827,173600,48048730,4155,4155,4155,4155,0
|
|
20240827,173500,48048730,4155,4155,4155,4155,0
|
|
20240827,173400,48048730,4155,4155,4155,4155,0
|
|
20240827,173300,48048730,4155,4155,4155,4155,0
|
|
20240827,173200,48048730,4155,4155,4155,4155,0
|
|
20240827,173100,48048730,4155,4155,4155,4155,0
|
|
20240827,173000,48048730,4155,4155,4155,4155,0
|
|
20240827,172900,48048730,4155,4155,4155,4155,0
|
|
20240827,172800,48048730,4155,4155,4155,4155,0
|
|
20240827,172700,48048730,4155,4155,4155,4155,0
|
|
20240827,172600,48048730,4155,4155,4155,4155,0
|
|
20240827,172500,48048730,4155,4155,4155,4155,0
|
|
20240827,172400,48048730,4155,4155,4155,4155,0
|
|
20240827,172300,48048730,4155,4155,4155,4155,0
|
|
20240827,172200,48048730,4155,4155,4155,4155,0
|
|
20240827,172100,48048730,4155,4155,4155,4155,0
|
|
20240827,172000,48048730,4155,4155,4155,4155,0
|
|
20240827,171900,48048730,4155,4155,4155,4155,0
|
|
20240827,171800,48048730,4155,4155,4155,4155,0
|
|
20240827,171700,48048730,4155,4155,4155,4155,0
|
|
20240827,171600,48048730,4155,4155,4155,4155,0
|
|
20240827,171500,48048730,4155,4155,4155,4155,0
|
|
20240827,171400,48048730,4155,4155,4155,4155,554
|
|
20240827,171300,48048730,4155,4155,4155,4155,0
|
|
20240827,171200,48048730,4155,4155,4155,4155,0
|
|
20240827,171100,48048730,4155,4155,4155,4155,0
|
|
20240827,171000,48048730,4155,4155,4155,4155,0
|
|
20240827,170900,48048730,4155,4155,4155,4155,0
|
|
20240827,170800,48048730,4155,4155,4155,4155,0
|
|
20240827,170700,48048730,4155,4155,4155,4155,0
|
|
20240827,170600,48048730,4155,4155,4155,4155,0
|
|
20240827,170500,48048730,4155,4155,4155,4155,0
|
|
20240827,170400,48048730,4155,4155,4155,4155,0
|
|
20240827,170300,48048730,4155,4155,4155,4155,0
|
|
20240827,170200,48048730,4155,4155,4155,4155,0
|
|
20240827,170100,48048730,4155,4155,4155,4155,0
|
|
20240827,170000,48048730,4155,4155,4155,4155,0
|
|
20240827,165900,48048730,4155,4155,4155,4155,0
|
|
20240827,165800,48048730,4155,4155,4155,4155,0
|
|
20240827,165700,48048730,4155,4155,4155,4155,0
|
|
20240827,165600,48048730,4155,4155,4155,4155,0
|
|
20240827,165500,48048730,4155,4155,4155,4155,0
|
|
20240827,165400,48048730,4155,4155,4155,4155,0
|
|
20240827,165300,48048730,4155,4155,4155,4155,0
|
|
20240827,165200,48048730,4155,4155,4155,4155,0
|
|
20240827,165100,48048730,4155,4155,4155,4155,0
|
|
20240827,165000,48048730,4155,4155,4155,4155,0
|
|
20240827,164900,48048730,4155,4155,4155,4155,0
|
|
20240827,164800,48048730,4155,4155,4155,4155,0
|
|
20240827,164700,48048730,4155,4155,4155,4155,0
|
|
20240827,164600,48048730,4155,4155,4155,4155,0
|
|
20240827,164500,48048730,4155,4155,4155,4155,0
|
|
20240827,164400,48048730,4155,4155,4155,4155,554
|
|
20240827,164300,48048730,4155,4155,4155,4155,0
|
|
20240827,164200,48048730,4155,4155,4155,4155,0
|
|
20240827,164100,48048730,4155,4155,4155,4155,0
|
|
20240827,164000,48048730,4155,4155,4155,4155,0
|
|
20240827,163900,48048730,4155,4155,4155,4155,0
|
|
20240827,163800,48048730,4155,4155,4155,4155,0
|
|
20240827,163700,48048730,4155,4155,4155,4155,0
|
|
20240827,163600,48048730,4155,4155,4155,4155,0
|
|
20240827,163500,48048730,4155,4155,4155,4155,0
|
|
20240827,163400,48048730,4155,4155,4155,4155,0
|
|
20240827,163300,48048730,4155,4155,4155,4155,0
|
|
20240827,163200,48048730,4155,4155,4155,4155,0
|
|
20240827,163100,48048730,4155,4155,4155,4155,0
|
|
20240827,163000,48048730,4155,4155,4155,4155,0
|
|
20240827,162900,48048730,4155,4155,4155,4155,0
|
|
20240827,162800,48048730,4155,4155,4155,4155,0
|
|
20240827,162700,48048730,4155,4155,4155,4155,0
|
|
20240827,162600,48048730,4155,4155,4155,4155,0
|
|
20240827,162500,48048730,4155,4155,4155,4155,0
|
|
20240827,162400,48048730,4155,4155,4155,4155,0
|
|
20240827,162300,48048730,4155,4155,4155,4155,0
|
|
20240827,162200,48048730,4155,4155,4155,4155,0
|
|
20240827,162100,48048730,4155,4155,4155,4155,0
|
|
20240827,162000,48048730,4155,4155,4155,4155,0
|
|
20240827,161900,48048730,4155,4155,4155,4155,0
|
|
20240827,161800,48048730,4155,4155,4155,4155,0
|
|
20240827,161700,48048730,4155,4155,4155,4155,0
|
|
20240827,161600,48048730,4155,4155,4155,4155,0
|
|
20240827,161500,48048730,4155,4155,4155,4155,0
|
|
20240827,161400,48048730,4155,4155,4155,4155,554
|
|
20240827,161300,48048730,4155,4155,4155,4155,0
|
|
20240827,161200,48048730,4155,4155,4155,4155,0
|
|
20240827,161100,48048730,4155,4155,4155,4155,0
|
|
20240827,161000,48048730,4155,4155,4155,4155,0
|
|
20240827,160900,48048730,4155,4155,4155,4155,0
|
|
20240827,160800,48048730,4155,4155,4155,4155,0
|
|
20240827,160700,48048730,4155,4155,4155,4155,0
|
|
20240827,160600,48048730,4155,4155,4155,4155,0
|
|
20240827,160500,48048730,4155,4155,4155,4155,0
|
|
20240827,160400,48048730,4155,4155,4155,4155,0
|
|
20240827,160300,48048730,4155,4155,4155,4155,0
|
|
20240827,160200,48048730,4155,4155,4155,4155,0
|
|
20240827,160100,48048730,4155,4155,4155,4155,0
|
|
20240827,160000,48048730,4155,4155,4155,4155,0
|
|
20240827,155900,48048730,4155,4155,4155,4155,0
|
|
20240827,155800,48048730,4155,4155,4155,4155,0
|
|
20240827,155700,48048730,4155,4155,4155,4155,0
|
|
20240827,155600,48048730,4155,4155,4155,4155,0
|
|
20240827,155500,48048730,4155,4155,4155,4155,0
|
|
20240827,155400,48048730,4155,4155,4155,4155,0
|
|
20240827,155300,48048730,4155,4155,4155,4155,0
|
|
20240827,155200,48048730,4155,4155,4155,4155,0
|
|
20240827,155100,48048730,4155,4155,4155,4155,0
|
|
20240827,155000,48048730,4155,4155,4155,4155,0
|
|
20240827,154900,48048730,4155,4155,4155,4155,0
|
|
20240827,154800,48048730,4155,4155,4155,4155,0
|
|
20240827,154700,48048730,4155,4155,4155,4155,0
|
|
20240827,154600,48048730,4155,4155,4155,4155,0
|
|
20240827,154500,48048730,4155,4155,4155,4155,0
|
|
20240827,154400,48048730,4155,4155,4155,4155,554
|
|
20240827,154300,48048730,4155,4155,4155,4155,0
|
|
20240827,154200,48048730,4155,4155,4155,4155,0
|
|
20240827,154100,48048730,4155,4155,4155,4155,0
|
|
20240827,154000,48048730,4155,4155,4155,4155,0
|
|
20240827,153900,48048730,4155,4155,4155,4155,0
|
|
20240827,153800,48048730,4155,4155,4155,4155,0
|
|
20240827,153700,48048730,4155,4155,4155,4155,0
|
|
20240827,153600,48048730,4155,4155,4155,4155,0
|
|
20240827,153500,48048730,4155,4155,4155,4155,0
|
|
20240827,153400,48048730,4155,4155,4155,4155,0
|
|
20240827,153300,48048730,4155,4155,4155,4155,0
|
|
20240827,153200,48048730,4155,4155,4155,4155,0
|
|
20240827,153100,48048730,4155,4155,4155,4155,0
|
|
20240827,153000,48048730,4155,4155,4155,4155,554
|
|
20240827,152900,45746860,4110,4110,4110,4110,0
|
|
20240827,152800,45746860,4110,4110,4110,4110,0
|
|
20240827,152700,45746860,4110,4110,4110,4110,0
|
|
20240827,152600,45746860,4110,4110,4110,4110,0
|
|
20240827,152500,45746860,4110,4110,4110,4110,0
|
|
20240827,152400,45746860,4110,4110,4110,4110,0
|
|
20240827,152300,45746860,4110,4110,4110,4110,0
|
|
20240827,152200,45746860,4110,4110,4110,4110,0
|
|
20240827,152100,45746860,4110,4110,4110,4110,0
|
|
20240827,152000,45746860,4110,4110,4110,4110,0
|
|
20240827,151900,45746860,4110,4120,4135,4110,297
|
|
20240827,151800,44523510,4120,4120,4120,4120,0
|
|
20240827,151700,44523510,4120,4120,4120,4120,0
|
|
20240827,151600,44523510,4120,4135,4135,4120,261
|
|
20240827,151500,43444605,4140,4140,4140,4140,0
|
|
20240827,151400,43444605,4140,4140,4140,4140,0
|
|
20240827,151300,43444605,4140,4140,4140,4140,20
|
|
20240827,151200,43361805,4150,4150,4150,4150,0
|
|
20240827,151100,43361805,4150,4150,4150,4150,0
|
|
20240827,151000,43361805,4150,4150,4150,4150,0
|
|
20240827,150900,43361805,4150,4150,4150,4150,0
|
|
20240827,150800,43361805,4150,4150,4150,4150,0
|
|
20240827,150700,43361805,4150,4150,4150,4150,0
|
|
20240827,150600,43361805,4150,4150,4150,4150,0
|
|
20240827,150500,43361805,4150,4150,4150,4150,0
|
|
20240827,150400,43361805,4150,4150,4150,4150,0
|
|
20240827,150300,43361805,4150,4150,4150,4150,0
|
|
20240827,150200,43361805,4150,4150,4150,4150,0
|
|
20240827,150100,43361805,4150,4150,4150,4150,0
|
|
20240827,150000,43361805,4150,4150,4150,4150,0
|
|
20240827,145900,43361805,4150,4150,4150,4150,0
|
|
20240827,145800,43361805,4150,4150,4150,4150,0
|
|
20240827,145700,43361805,4150,4150,4150,4150,0
|
|
20240827,145600,43361805,4150,4150,4150,4150,0
|
|
20240827,145500,43361805,4150,4150,4150,4150,0
|
|
20240827,145400,43361805,4150,4150,4150,4150,0
|
|
20240827,145300,43361805,4150,4150,4150,4150,0
|
|
20240827,145200,43361805,4150,4150,4150,4150,0
|
|
20240827,145100,43361805,4150,4150,4150,4150,0
|
|
20240827,145000,43361805,4150,4150,4150,4150,0
|
|
20240827,144900,43361805,4150,4150,4150,4150,0
|
|
20240827,144800,43361805,4150,4150,4150,4150,0
|
|
20240827,144700,43361805,4150,4130,4150,4130,1556
|
|
20240827,144600,36930510,4125,4125,4125,4125,7
|
|
20240827,144500,36901635,4130,4120,4130,4120,369
|
|
20240827,144400,35378965,4120,4120,4120,4120,0
|
|
20240827,144300,35378965,4120,4120,4120,4120,0
|
|
20240827,144200,35378965,4120,4120,4120,4120,0
|
|
20240827,144100,35378965,4120,4120,4120,4120,0
|
|
20240827,144000,35378965,4120,4120,4120,4120,0
|
|
20240827,143900,35378965,4120,4120,4120,4120,1
|
|
20240827,143800,35374845,4115,4115,4115,4115,0
|
|
20240827,143700,35374845,4115,4115,4115,4115,0
|
|
20240827,143600,35374845,4115,4115,4115,4115,0
|
|
20240827,143500,35374845,4115,4115,4115,4115,0
|
|
20240827,143400,35374845,4115,4115,4115,4115,0
|
|
20240827,143300,35374845,4115,4115,4115,4115,0
|
|
20240827,143200,35374845,4115,4115,4115,4115,0
|
|
20240827,143100,35374845,4115,4115,4115,4115,4
|
|
20240827,143000,35358385,4115,4115,4115,4115,0
|
|
20240827,142900,35358385,4115,4115,4115,4115,0
|
|
20240827,142800,35358385,4115,4115,4115,4115,0
|
|
20240827,142700,35358385,4115,4115,4115,4115,0
|
|
20240827,142600,35358385,4115,4115,4115,4115,0
|
|
20240827,142500,35358385,4115,4115,4115,4115,9
|
|
20240827,142400,35321350,4120,4120,4120,4120,10
|
|
20240827,142300,35280150,4125,4125,4125,4125,0
|
|
20240827,142200,35280150,4125,4125,4125,4125,0
|
|
20240827,142100,35280150,4125,4125,4125,4125,0
|
|
20240827,142000,35280150,4125,4125,4125,4125,0
|
|
20240827,141900,35280150,4125,4125,4125,4125,0
|
|
20240827,141800,35280150,4125,4125,4125,4125,0
|
|
20240827,141700,35280150,4125,4125,4125,4125,0
|
|
20240827,141600,35280150,4125,4125,4125,4125,0
|
|
20240827,141500,35280150,4125,4125,4125,4125,0
|
|
20240827,141400,35280150,4125,4125,4125,4125,0
|
|
20240827,141300,35280150,4125,4125,4125,4125,0
|
|
20240827,141200,35280150,4125,4125,4125,4125,0
|
|
20240827,141100,35280150,4125,4125,4125,4125,0
|
|
20240827,141000,35280150,4125,4125,4125,4125,100
|
|
20240827,140900,34867650,4130,4130,4130,4130,0
|
|
20240827,140800,34867650,4130,4130,4130,4130,0
|
|
20240827,140700,34867650,4130,4130,4130,4130,0
|
|
20240827,140600,34867650,4130,4130,4130,4130,0
|
|
20240827,140500,34867650,4130,4130,4130,4130,0
|
|
20240827,140400,34867650,4130,4130,4130,4130,0
|
|
20240827,140300,34867650,4130,4130,4130,4130,0
|
|
20240827,140200,34867650,4130,4130,4130,4130,0
|
|
20240827,140100,34867650,4130,4130,4130,4130,0
|
|
20240827,140000,34867650,4130,4130,4130,4130,0
|
|
20240827,135900,34867650,4130,4130,4130,4130,0
|
|
20240827,135800,34867650,4130,4130,4130,4130,0
|
|
20240827,135700,34867650,4130,4130,4130,4130,0
|
|
20240827,135600,34867650,4130,4130,4130,4130,0
|
|
20240827,135500,34867650,4130,4130,4130,4130,0
|
|
20240827,135400,34867650,4130,4130,4130,4130,0
|
|
20240827,135300,34867650,4130,4130,4130,4130,0
|
|
20240827,135200,34867650,4130,4130,4130,4130,0
|
|
20240827,135100,34867650,4130,4130,4130,4130,0
|
|
20240827,135000,34867650,4130,4130,4130,4130,0
|
|
20240827,134900,34867650,4130,4130,4130,4130,0
|
|
20240827,134800,34867650,4130,4130,4130,4130,20
|
|
20240827,134700,34785050,4130,4130,4130,4130,0
|
|
20240827,134600,34785050,4130,4130,4130,4130,0
|
|
20240827,134500,34785050,4130,4130,4130,4130,0
|
|
20240827,134400,34785050,4130,4130,4130,4130,0
|
|
20240827,134300,34785050,4130,4130,4130,4130,0
|
|
20240827,134200,34785050,4130,4130,4130,4130,0
|
|
20240827,134100,34785050,4130,4130,4130,4130,0
|
|
20240827,134000,34785050,4130,4130,4130,4130,0
|
|
20240827,133900,34785050,4130,4130,4130,4130,0
|
|
20240827,133800,34785050,4130,4130,4130,4130,0
|
|
20240827,133700,34785050,4130,4130,4130,4130,0
|
|
20240827,133600,34785050,4130,4130,4130,4130,0
|
|
20240827,133500,34785050,4130,4130,4130,4130,0
|
|
20240827,133400,34785050,4130,4130,4130,4130,133
|
|
20240827,133300,34235760,4130,4130,4130,4130,109
|
|
20240827,133200,33785590,4130,4130,4130,4130,0
|
|
20240827,133100,33785590,4130,4130,4130,4130,49
|
|
20240827,133000,33583220,4130,4130,4130,4130,0
|
|
20240827,132900,33583220,4130,4130,4130,4130,0
|
|
20240827,132800,33583220,4130,4130,4130,4130,11
|
|
20240827,132700,33537790,4110,4110,4110,4110,0
|
|
20240827,132600,33537790,4110,4110,4110,4110,0
|
|
20240827,132500,33537790,4110,4110,4110,4110,0
|
|
20240827,132400,33537790,4110,4115,4115,4110,90
|
|
20240827,132300,33167885,4130,4130,4130,4130,0
|
|
20240827,132200,33167885,4130,4130,4130,4130,0
|
|
20240827,132100,33167885,4130,4130,4130,4130,0
|
|
20240827,132000,33167885,4130,4130,4130,4130,9
|
|
20240827,131900,33130715,4130,4130,4130,4130,13
|
|
20240827,131800,33077025,4130,4130,4130,4130,0
|
|
20240827,131700,33077025,4130,4130,4130,4130,0
|
|
20240827,131600,33077025,4130,4130,4130,4130,0
|
|
20240827,131500,33077025,4130,4130,4130,4130,0
|
|
20240827,131400,33077025,4130,4130,4130,4130,0
|
|
20240827,131300,33077025,4130,4130,4130,4130,0
|
|
20240827,131200,33077025,4130,4130,4130,4130,0
|
|
20240827,131100,33077025,4130,4130,4130,4130,0
|
|
20240827,131000,33077025,4130,4130,4130,4130,0
|
|
20240827,130900,33077025,4130,4130,4130,4130,0
|
|
20240827,130800,33077025,4130,4130,4130,4130,0
|
|
20240827,130700,33077025,4130,4130,4130,4130,0
|
|
20240827,130600,33077025,4130,4130,4130,4130,0
|
|
20240827,130500,33077025,4130,4130,4130,4130,0
|
|
20240827,130400,33077025,4130,4130,4130,4130,0
|
|
20240827,130300,33077025,4130,4130,4130,4130,0
|
|
20240827,130200,33077025,4130,4130,4130,4130,0
|
|
20240827,130100,33077025,4130,4130,4130,4130,0
|
|
20240827,130000,33077025,4130,4130,4130,4130,0
|
|
20240827,125900,33077025,4130,4130,4130,4130,0
|
|
20240827,125800,33077025,4130,4130,4130,4130,0
|
|
20240827,125700,33077025,4130,4130,4130,4130,0
|
|
20240827,125600,33077025,4130,4130,4130,4130,0
|
|
20240827,125500,33077025,4130,4130,4130,4130,0
|
|
20240827,125400,33077025,4130,4130,4130,4130,0
|
|
20240827,125300,33077025,4130,4130,4130,4130,0
|
|
20240827,125200,33077025,4130,4130,4130,4130,0
|
|
20240827,125100,33077025,4130,4130,4130,4130,0
|
|
20240827,125000,33077025,4130,4115,4130,4115,172
|
|
20240827,124900,32368195,4115,4115,4115,4115,0
|
|
20240827,124800,32368195,4115,4115,4115,4115,0
|
|
20240827,124700,32368195,4115,4115,4115,4115,0
|
|
20240827,124600,32368195,4115,4115,4115,4115,0
|
|
20240827,124500,32368195,4115,4115,4115,4115,0
|
|
20240827,124400,32368195,4115,4115,4115,4115,0
|
|
20240827,124300,32368195,4115,4115,4115,4115,0
|
|
20240827,124200,32368195,4115,4115,4115,4115,0
|
|
20240827,124100,32368195,4115,4115,4115,4115,0
|
|
20240827,124000,32368195,4115,4115,4115,4115,0
|
|
20240827,123900,32368195,4115,4115,4115,4115,0
|
|
20240827,123800,32368195,4115,4115,4115,4115,0
|
|
20240827,123700,32368195,4115,4115,4115,4115,0
|
|
20240827,123600,32368195,4115,4115,4115,4115,0
|
|
20240827,123500,32368195,4115,4115,4115,4115,10
|
|
20240827,123400,32327045,4115,4115,4115,4115,0
|
|
20240827,123300,32327045,4115,4115,4115,4115,0
|
|
20240827,123200,32327045,4115,4120,4120,4115,30
|
|
20240827,123100,32203590,4125,4125,4125,4125,0
|
|
20240827,123000,32203590,4125,4125,4125,4125,0
|
|
20240827,122900,32203590,4125,4125,4125,4125,0
|
|
20240827,122800,32203590,4125,4125,4125,4125,0
|
|
20240827,122700,32203590,4125,4125,4125,4125,0
|
|
20240827,122600,32203590,4125,4125,4125,4125,0
|
|
20240827,122500,32203590,4125,4125,4125,4125,11
|
|
20240827,122400,32158215,4125,4125,4125,4125,0
|
|
20240827,122300,32158215,4125,4125,4125,4125,24
|
|
20240827,122200,32059215,4130,4130,4130,4130,0
|
|
20240827,122100,32059215,4130,4130,4130,4130,0
|
|
20240827,122000,32059215,4130,4130,4130,4130,0
|
|
20240827,121900,32059215,4130,4130,4130,4130,0
|
|
20240827,121800,32059215,4130,4130,4130,4130,0
|
|
20240827,121700,32059215,4130,4130,4130,4130,0
|
|
20240827,121600,32059215,4130,4130,4130,4130,0
|
|
20240827,121500,32059215,4130,4130,4130,4130,2
|
|
20240827,121400,32050955,4135,4135,4135,4135,0
|
|
20240827,121300,32050955,4135,4135,4135,4135,0
|
|
20240827,121200,32050955,4135,4135,4135,4135,21
|
|
20240827,121100,31964120,4150,4150,4150,4150,0
|
|
20240827,121000,31964120,4150,4150,4150,4150,0
|
|
20240827,120900,31964120,4150,4150,4150,4150,0
|
|
20240827,120800,31964120,4150,4150,4150,4150,0
|
|
20240827,120700,31964120,4150,4150,4150,4150,0
|
|
20240827,120600,31964120,4150,4150,4150,4150,0
|
|
20240827,120500,31964120,4150,4150,4150,4150,0
|
|
20240827,120400,31964120,4150,4150,4150,4150,0
|
|
20240827,120300,31964120,4150,4150,4150,4150,0
|
|
20240827,120200,31964120,4150,4150,4150,4150,0
|
|
20240827,120100,31964120,4150,4150,4150,4150,0
|
|
20240827,120000,31964120,4150,4150,4150,4150,0
|
|
20240827,115900,31964120,4150,4150,4150,4150,0
|
|
20240827,115800,31964120,4150,4150,4150,4150,0
|
|
20240827,115700,31964120,4150,4150,4150,4150,0
|
|
20240827,115600,31964120,4150,4150,4150,4150,0
|
|
20240827,115500,31964120,4150,4150,4150,4150,0
|
|
20240827,115400,31964120,4150,4150,4150,4150,0
|
|
20240827,115300,31964120,4150,4150,4150,4150,0
|
|
20240827,115200,31964120,4150,4150,4150,4150,0
|
|
20240827,115100,31964120,4150,4150,4150,4150,0
|
|
20240827,115000,31964120,4150,4150,4150,4150,0
|
|
20240827,114900,31964120,4150,4150,4150,4150,0
|
|
20240827,114800,31964120,4150,4150,4150,4150,0
|
|
20240827,114700,31964120,4150,4150,4150,4150,0
|
|
20240827,114600,31964120,4150,4150,4150,4150,0
|
|
20240827,114500,31964120,4150,4150,4150,4150,0
|
|
20240827,114400,31964120,4150,4150,4150,4150,0
|
|
20240827,114300,31964120,4150,4150,4150,4150,0
|
|
20240827,114200,31964120,4150,4150,4150,4150,0
|
|
20240827,114100,31964120,4150,4150,4150,4150,0
|
|
20240827,114000,31964120,4150,4150,4150,4150,0
|
|
20240827,113900,31964120,4150,4150,4150,4150,0
|
|
20240827,113800,31964120,4150,4150,4150,4150,0
|
|
20240827,113700,31964120,4150,4150,4150,4150,0
|
|
20240827,113600,31964120,4150,4150,4150,4150,0
|
|
20240827,113500,31964120,4150,4150,4150,4150,0
|
|
20240827,113400,31964120,4150,4150,4150,4150,0
|
|
20240827,113300,31964120,4150,4150,4150,4150,0
|
|
20240827,113200,31964120,4150,4150,4150,4150,1
|
|
20240827,113100,31959970,4150,4150,4150,4150,0
|
|
20240827,113000,31959970,4150,4150,4150,4150,0
|
|
20240827,112900,31959970,4150,4150,4150,4150,0
|
|
20240827,112800,31959970,4150,4150,4150,4150,0
|
|
20240827,112700,31959970,4150,4150,4150,4150,0
|
|
20240827,112600,31959970,4150,4150,4150,4150,0
|
|
20240827,112500,31959970,4150,4150,4150,4150,10
|
|
20240827,112400,31918470,4150,4145,4150,4145,12
|
|
20240827,112300,31868695,4150,4150,4150,4150,0
|
|
20240827,112200,31868695,4150,4150,4150,4150,0
|
|
20240827,112100,31868695,4150,4150,4150,4150,0
|
|
20240827,112000,31868695,4150,4150,4150,4150,0
|
|
20240827,111900,31868695,4150,4150,4150,4150,0
|
|
20240827,111800,31868695,4150,4150,4150,4150,0
|
|
20240827,111700,31868695,4150,4150,4150,4150,0
|
|
20240827,111600,31868695,4150,4145,4150,4145,30
|
|
20240827,111500,31744335,4145,4145,4145,4145,0
|
|
20240827,111400,31744335,4145,4145,4145,4145,0
|
|
20240827,111300,31744335,4145,4145,4145,4145,0
|
|
20240827,111200,31744335,4145,4145,4145,4145,0
|
|
20240827,111100,31744335,4145,4145,4145,4145,0
|
|
20240827,111000,31744335,4145,4145,4145,4145,0
|
|
20240827,110900,31744335,4145,4145,4145,4145,0
|
|
20240827,110800,31744335,4145,4140,4145,4140,3
|
|
20240827,110700,31731910,4140,4140,4140,4140,0
|
|
20240827,110600,31731910,4140,4140,4140,4140,9
|
|
20240827,110500,31694650,4145,4145,4145,4145,0
|
|
20240827,110400,31694650,4145,4145,4145,4145,0
|
|
20240827,110300,31694650,4145,4145,4145,4145,0
|
|
20240827,110200,31694650,4145,4145,4145,4145,0
|
|
20240827,110100,31694650,4145,4145,4145,4145,0
|
|
20240827,110000,31694650,4145,4145,4145,4145,0
|
|
20240827,105900,31694650,4145,4145,4145,4145,0
|
|
20240827,105800,31694650,4145,4145,4145,4145,0
|
|
20240827,105700,31694650,4145,4145,4145,4145,0
|
|
20240827,105600,31694650,4145,4145,4145,4145,0
|
|
20240827,105500,31694650,4145,4145,4145,4145,0
|
|
20240827,105400,31694650,4145,4145,4145,4145,0
|
|
20240827,105300,31694650,4145,4145,4145,4145,0
|
|
20240827,105200,31694650,4145,4145,4145,4145,0
|
|
20240827,105100,31694650,4145,4145,4145,4145,0
|
|
20240827,105000,31694650,4145,4145,4145,4145,0
|
|
20240827,104900,31694650,4145,4145,4145,4145,0
|
|
20240827,104800,31694650,4145,4145,4150,4145,74
|
|
20240827,104700,31387885,4145,4145,4145,4145,0
|
|
20240827,104600,31387885,4145,4145,4145,4145,0
|
|
20240827,104500,31387885,4145,4145,4145,4145,0
|
|
20240827,104400,31387885,4145,4145,4145,4145,0
|
|
20240827,104300,31387885,4145,4145,4145,4145,1
|
|
20240827,104200,31383740,4135,4135,4135,4135,0
|
|
20240827,104100,31383740,4135,4135,4135,4135,0
|
|
20240827,104000,31383740,4135,4135,4135,4135,0
|
|
20240827,103900,31383740,4135,4135,4135,4135,0
|
|
20240827,103800,31383740,4135,4135,4135,4135,0
|
|
20240827,103700,31383740,4135,4135,4135,4135,0
|
|
20240827,103600,31383740,4135,4135,4135,4135,0
|
|
20240827,103500,31383740,4135,4135,4135,4135,0
|
|
20240827,103400,31383740,4135,4135,4135,4135,0
|
|
20240827,103300,31383740,4135,4135,4135,4135,0
|
|
20240827,103200,31383740,4135,4135,4135,4135,0
|
|
20240827,103100,31383740,4135,4135,4135,4135,0
|
|
20240827,103000,31383740,4135,4135,4135,4135,0
|
|
20240827,102900,31383740,4135,4135,4135,4135,0
|
|
20240827,102800,31383740,4135,4135,4135,4135,0
|
|
20240827,102700,31383740,4135,4135,4135,4135,0
|
|
20240827,102600,31383740,4135,4135,4135,4135,0
|
|
20240827,102500,31383740,4135,4135,4135,4135,0
|
|
20240827,102400,31383740,4135,4135,4135,4135,0
|
|
20240827,102300,31383740,4135,4135,4135,4135,0
|
|
20240827,102200,31383740,4135,4135,4135,4135,0
|
|
20240827,102100,31383740,4135,4135,4135,4135,0
|
|
20240827,102000,31383740,4135,4135,4135,4135,0
|
|
20240827,101900,31383740,4135,4135,4135,4135,0
|
|
20240827,101800,31383740,4135,4135,4135,4135,0
|
|
20240827,101700,31383740,4135,4135,4135,4135,0
|
|
20240827,101600,31383740,4135,4135,4135,4135,0
|
|
20240827,101500,31383740,4135,4135,4135,4135,0
|
|
20240827,101400,31383740,4135,4135,4135,4135,0
|
|
20240827,101300,31383740,4135,4135,4135,4135,0
|
|
20240827,101200,31383740,4135,4135,4135,4135,0
|
|
20240827,101100,31383740,4135,4135,4135,4135,10
|
|
20240827,101000,31342390,4140,4140,4140,4140,0
|
|
20240827,100900,31342390,4140,4140,4140,4140,0
|
|
20240827,100800,31342390,4140,4140,4140,4140,0
|
|
20240827,100700,31342390,4140,4140,4140,4140,0
|
|
20240827,100600,31342390,4140,4140,4140,4140,0
|
|
20240827,100500,31342390,4140,4140,4140,4140,0
|
|
20240827,100400,31342390,4140,4140,4140,4140,0
|
|
20240827,100300,31342390,4140,4140,4140,4140,0
|
|
20240827,100200,31342390,4140,4140,4140,4140,0
|
|
20240827,100100,31342390,4140,4140,4140,4140,0
|
|
20240827,100000,31342390,4140,4140,4140,4140,0
|
|
20240827,095900,31342390,4140,4140,4140,4140,0
|
|
20240827,095800,31342390,4140,4140,4140,4140,9
|
|
20240827,095700,31305130,4145,4145,4145,4145,0
|
|
20240827,095600,31305130,4145,4145,4145,4145,0
|
|
20240827,095500,31305130,4145,4145,4145,4145,0
|
|
20240827,095400,31305130,4145,4145,4145,4145,0
|
|
20240827,095300,31305130,4145,4145,4155,4145,8
|
|
20240827,095200,31271935,4145,4150,4150,4145,3
|
|
20240827,095100,31259490,4105,4105,4105,4105,0
|
|
20240827,095000,31259490,4105,4105,4105,4105,0
|
|
20240827,094900,31259490,4105,4105,4105,4105,0
|
|
20240827,094800,31259490,4105,4105,4105,4105,0
|
|
20240827,094700,31259490,4105,4105,4105,4105,1
|
|
20240827,094600,31255385,4140,4140,4140,4140,71
|
|
20240827,094500,30961445,4105,4115,4115,4105,278
|
|
20240827,094400,29820145,4100,4100,4100,4100,0
|
|
20240827,094300,29820145,4100,4100,4100,4100,0
|
|
20240827,094200,29820145,4100,4100,4100,4100,0
|
|
20240827,094100,29820145,4100,4100,4100,4100,0
|
|
20240827,094000,29820145,4100,4100,4100,4100,0
|
|
20240827,093900,29820145,4100,4100,4100,4100,0
|
|
20240827,093800,29820145,4100,4100,4100,4100,10
|
|
20240827,093700,29779145,4140,4140,4140,4140,1
|
|
20240827,093600,29775005,4140,4140,4140,4140,0
|
|
20240827,093500,29775005,4140,4140,4140,4140,0
|
|
20240827,093400,29775005,4140,4140,4140,4140,2
|
|
20240827,093300,29766725,4095,4095,4095,4095,1
|
|
20240827,093200,29762630,4090,4090,4090,4090,0
|
|
20240827,093100,29762630,4090,4090,4090,4090,0
|
|
20240827,093000,29762630,4090,4090,4090,4090,0
|
|
20240827,092900,29762630,4090,4090,4090,4090,0
|
|
20240827,092800,29762630,4090,4140,4140,4090,136
|
|
20240827,092700,29205250,4135,4135,4135,4135,0
|
|
20240827,092600,29205250,4135,4135,4135,4135,0
|
|
20240827,092500,29205250,4135,4100,4135,4100,676
|
|
20240827,092400,26429240,4100,4100,4100,4100,0
|
|
20240827,092300,26429240,4100,4100,4100,4100,0
|
|
20240827,092200,26429240,4100,4100,4100,4100,100
|
|
20240827,092100,26019240,4090,4090,4090,4090,0
|
|
20240827,092000,26019240,4090,4090,4090,4090,0
|
|
20240827,091900,26019240,4090,4090,4090,4090,0
|
|
20240827,091800,26019240,4090,4155,4155,4090,237
|
|
20240827,091700,25046920,4190,4100,4190,4100,3284
|
|
20240827,091600,11558785,4095,4110,4110,4095,982
|
|
20240827,091500,7531740,4110,4110,4110,4110,0
|
|
20240827,091400,7531740,4110,4110,4110,4110,0
|
|
20240827,091300,7531740,4110,4110,4110,4110,0
|
|
20240827,091200,7531740,4110,4110,4110,4110,90
|
|
20240827,091100,7161840,4130,4130,4130,4130,0
|
|
20240827,091000,7161840,4130,4125,4130,4110,298
|
|
20240827,090900,5933730,4130,4130,4130,4130,0
|
|
20240827,090800,5933730,4130,4130,4130,4130,30
|
|
20240827,090700,5809830,4135,4135,4135,4135,0
|
|
20240827,090600,5809830,4135,4135,4135,4135,12
|
|
20240827,090500,5760210,4140,4140,4140,4140,24
|
|
20240827,090400,5660850,4145,4155,4155,4145,267
|
|
20240827,090300,4553320,4160,4160,4160,4160,7
|
|
20240827,090200,4524200,4165,4180,4180,4165,28
|
|
20240827,090100,4407370,4150,4150,4150,4150,0
|
|
20240827,090000,4407370,4150,4170,4170,4150,51
|