588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,184500,33103080,5120,5120,5120,5120,358
|
|
20240827,184400,33103080,5120,5120,5120,5120,0
|
|
20240827,184300,33103080,5120,5120,5120,5120,0
|
|
20240827,184200,33103080,5120,5120,5120,5120,0
|
|
20240827,184100,33103080,5120,5120,5120,5120,0
|
|
20240827,184000,33103080,5120,5120,5120,5120,0
|
|
20240827,183900,33103080,5120,5120,5120,5120,0
|
|
20240827,183800,33103080,5120,5120,5120,5120,0
|
|
20240827,183700,33103080,5120,5120,5120,5120,0
|
|
20240827,183600,33103080,5120,5120,5120,5120,0
|
|
20240827,183500,33103080,5120,5120,5120,5120,0
|
|
20240827,183400,33103080,5120,5120,5120,5120,0
|
|
20240827,183300,33103080,5120,5120,5120,5120,0
|
|
20240827,183200,33103080,5120,5120,5120,5120,0
|
|
20240827,183100,33103080,5120,5120,5120,5120,0
|
|
20240827,183000,33103080,5120,5120,5120,5120,0
|
|
20240827,182900,33103080,5120,5120,5120,5120,0
|
|
20240827,182800,33103080,5120,5120,5120,5120,0
|
|
20240827,182700,33103080,5120,5120,5120,5120,0
|
|
20240827,182600,33103080,5120,5120,5120,5120,0
|
|
20240827,182500,33103080,5120,5120,5120,5120,0
|
|
20240827,182400,33103080,5120,5120,5120,5120,0
|
|
20240827,182300,33103080,5120,5120,5120,5120,0
|
|
20240827,182200,33103080,5120,5120,5120,5120,0
|
|
20240827,182100,33103080,5120,5120,5120,5120,0
|
|
20240827,182000,33103080,5120,5120,5120,5120,0
|
|
20240827,181900,33103080,5120,5120,5120,5120,0
|
|
20240827,181800,33103080,5120,5120,5120,5120,0
|
|
20240827,181700,33103080,5120,5120,5120,5120,0
|
|
20240827,181600,33103080,5120,5120,5120,5120,0
|
|
20240827,181500,33103080,5120,5120,5120,5120,358
|
|
20240827,181400,33103080,5120,5120,5120,5120,0
|
|
20240827,181300,33103080,5120,5120,5120,5120,0
|
|
20240827,181200,33103080,5120,5120,5120,5120,0
|
|
20240827,181100,33103080,5120,5120,5120,5120,0
|
|
20240827,181000,33103080,5120,5120,5120,5120,0
|
|
20240827,180900,33103080,5120,5120,5120,5120,0
|
|
20240827,180800,33103080,5120,5120,5120,5120,0
|
|
20240827,180700,33103080,5120,5120,5120,5120,0
|
|
20240827,180600,33103080,5120,5120,5120,5120,0
|
|
20240827,180500,33103080,5120,5120,5120,5120,0
|
|
20240827,180400,33103080,5120,5120,5120,5120,0
|
|
20240827,180300,33103080,5120,5120,5120,5120,0
|
|
20240827,180200,33103080,5120,5120,5120,5120,0
|
|
20240827,180100,33103080,5120,5120,5120,5120,0
|
|
20240827,180000,33103080,5120,5120,5120,5120,0
|
|
20240827,175900,33103080,5120,5120,5120,5120,0
|
|
20240827,175800,33103080,5120,5120,5120,5120,0
|
|
20240827,175700,33103080,5120,5120,5120,5120,0
|
|
20240827,175600,33103080,5120,5120,5120,5120,0
|
|
20240827,175500,33103080,5120,5120,5120,5120,0
|
|
20240827,175400,33103080,5120,5120,5120,5120,0
|
|
20240827,175300,33103080,5120,5120,5120,5120,0
|
|
20240827,175200,33103080,5120,5120,5120,5120,0
|
|
20240827,175100,33103080,5120,5120,5120,5120,0
|
|
20240827,175000,33103080,5120,5120,5120,5120,0
|
|
20240827,174900,33103080,5120,5120,5120,5120,0
|
|
20240827,174800,33103080,5120,5120,5120,5120,0
|
|
20240827,174700,33103080,5120,5120,5120,5120,0
|
|
20240827,174600,33103080,5120,5120,5120,5120,0
|
|
20240827,174500,33103080,5120,5120,5120,5120,358
|
|
20240827,174400,33103080,5120,5120,5120,5120,0
|
|
20240827,174300,33103080,5120,5120,5120,5120,0
|
|
20240827,174200,33103080,5120,5120,5120,5120,0
|
|
20240827,174100,33103080,5120,5120,5120,5120,0
|
|
20240827,174000,33103080,5120,5120,5120,5120,0
|
|
20240827,173900,33103080,5120,5120,5120,5120,0
|
|
20240827,173800,33103080,5120,5120,5120,5120,0
|
|
20240827,173700,33103080,5120,5120,5120,5120,0
|
|
20240827,173600,33103080,5120,5120,5120,5120,0
|
|
20240827,173500,33103080,5120,5120,5120,5120,0
|
|
20240827,173400,33103080,5120,5120,5120,5120,0
|
|
20240827,173300,33103080,5120,5120,5120,5120,0
|
|
20240827,173200,33103080,5120,5120,5120,5120,0
|
|
20240827,173100,33103080,5120,5120,5120,5120,0
|
|
20240827,173000,33103080,5120,5120,5120,5120,0
|
|
20240827,172900,33103080,5120,5120,5120,5120,0
|
|
20240827,172800,33103080,5120,5120,5120,5120,0
|
|
20240827,172700,33103080,5120,5120,5120,5120,0
|
|
20240827,172600,33103080,5120,5120,5120,5120,0
|
|
20240827,172500,33103080,5120,5120,5120,5120,0
|
|
20240827,172400,33103080,5120,5120,5120,5120,0
|
|
20240827,172300,33103080,5120,5120,5120,5120,0
|
|
20240827,172200,33103080,5120,5120,5120,5120,0
|
|
20240827,172100,33103080,5120,5120,5120,5120,0
|
|
20240827,172000,33103080,5120,5120,5120,5120,0
|
|
20240827,171900,33103080,5120,5120,5120,5120,0
|
|
20240827,171800,33103080,5120,5120,5120,5120,0
|
|
20240827,171700,33103080,5120,5120,5120,5120,0
|
|
20240827,171600,33103080,5120,5120,5120,5120,0
|
|
20240827,171500,33103080,5120,5120,5120,5120,358
|
|
20240827,171400,33103080,5120,5120,5120,5120,0
|
|
20240827,171300,33103080,5120,5120,5120,5120,0
|
|
20240827,171200,33103080,5120,5120,5120,5120,0
|
|
20240827,171100,33103080,5120,5120,5120,5120,0
|
|
20240827,171000,33103080,5120,5120,5120,5120,0
|
|
20240827,170900,33103080,5120,5120,5120,5120,0
|
|
20240827,170800,33103080,5120,5120,5120,5120,0
|
|
20240827,170700,33103080,5120,5120,5120,5120,0
|
|
20240827,170600,33103080,5120,5120,5120,5120,0
|
|
20240827,170500,33103080,5120,5120,5120,5120,0
|
|
20240827,170400,33103080,5120,5120,5120,5120,0
|
|
20240827,170300,33103080,5120,5120,5120,5120,0
|
|
20240827,170200,33103080,5120,5120,5120,5120,0
|
|
20240827,170100,33103080,5120,5120,5120,5120,0
|
|
20240827,170000,33103080,5120,5120,5120,5120,0
|
|
20240827,165900,33103080,5120,5120,5120,5120,0
|
|
20240827,165800,33103080,5120,5120,5120,5120,0
|
|
20240827,165700,33103080,5120,5120,5120,5120,0
|
|
20240827,165600,33103080,5120,5120,5120,5120,0
|
|
20240827,165500,33103080,5120,5120,5120,5120,0
|
|
20240827,165400,33103080,5120,5120,5120,5120,0
|
|
20240827,165300,33103080,5120,5120,5120,5120,0
|
|
20240827,165200,33103080,5120,5120,5120,5120,0
|
|
20240827,165100,33103080,5120,5120,5120,5120,0
|
|
20240827,165000,33103080,5120,5120,5120,5120,0
|
|
20240827,164900,33103080,5120,5120,5120,5120,0
|
|
20240827,164800,33103080,5120,5120,5120,5120,0
|
|
20240827,164700,33103080,5120,5120,5120,5120,0
|
|
20240827,164600,33103080,5120,5120,5120,5120,0
|
|
20240827,164500,33103080,5120,5120,5120,5120,358
|
|
20240827,164400,33103080,5120,5120,5120,5120,0
|
|
20240827,164300,33103080,5120,5120,5120,5120,0
|
|
20240827,164200,33103080,5120,5120,5120,5120,0
|
|
20240827,164100,33103080,5120,5120,5120,5120,0
|
|
20240827,164000,33103080,5120,5120,5120,5120,0
|
|
20240827,163900,33103080,5120,5120,5120,5120,0
|
|
20240827,163800,33103080,5120,5120,5120,5120,0
|
|
20240827,163700,33103080,5120,5120,5120,5120,0
|
|
20240827,163600,33103080,5120,5120,5120,5120,0
|
|
20240827,163500,33103080,5120,5120,5120,5120,0
|
|
20240827,163400,33103080,5120,5120,5120,5120,0
|
|
20240827,163300,33103080,5120,5120,5120,5120,0
|
|
20240827,163200,33103080,5120,5120,5120,5120,0
|
|
20240827,163100,33103080,5120,5120,5120,5120,0
|
|
20240827,163000,33103080,5120,5120,5120,5120,0
|
|
20240827,162900,33103080,5120,5120,5120,5120,0
|
|
20240827,162800,33103080,5120,5120,5120,5120,0
|
|
20240827,162700,33103080,5120,5120,5120,5120,0
|
|
20240827,162600,33103080,5120,5120,5120,5120,0
|
|
20240827,162500,33103080,5120,5120,5120,5120,0
|
|
20240827,162400,33103080,5120,5120,5120,5120,0
|
|
20240827,162300,33103080,5120,5120,5120,5120,0
|
|
20240827,162200,33103080,5120,5120,5120,5120,0
|
|
20240827,162100,33103080,5120,5120,5120,5120,0
|
|
20240827,162000,33103080,5120,5120,5120,5120,0
|
|
20240827,161900,33103080,5120,5120,5120,5120,0
|
|
20240827,161800,33103080,5120,5120,5120,5120,0
|
|
20240827,161700,33103080,5120,5120,5120,5120,0
|
|
20240827,161600,33103080,5120,5120,5120,5120,0
|
|
20240827,161500,33103080,5120,5120,5120,5120,358
|
|
20240827,161400,33103080,5120,5120,5120,5120,0
|
|
20240827,161300,33103080,5120,5120,5120,5120,0
|
|
20240827,161200,33103080,5120,5120,5120,5120,0
|
|
20240827,161100,33103080,5120,5120,5120,5120,0
|
|
20240827,161000,33103080,5120,5120,5120,5120,0
|
|
20240827,160900,33103080,5120,5120,5120,5120,0
|
|
20240827,160800,33103080,5120,5120,5120,5120,0
|
|
20240827,160700,33103080,5120,5120,5120,5120,0
|
|
20240827,160600,33103080,5120,5120,5120,5120,0
|
|
20240827,160500,33103080,5120,5120,5120,5120,0
|
|
20240827,160400,33103080,5120,5120,5120,5120,0
|
|
20240827,160300,33103080,5120,5120,5120,5120,0
|
|
20240827,160200,33103080,5120,5120,5120,5120,0
|
|
20240827,160100,33103080,5120,5120,5120,5120,0
|
|
20240827,160000,33103080,5120,5120,5120,5120,0
|
|
20240827,155900,33103080,5120,5120,5120,5120,0
|
|
20240827,155800,33103080,5120,5120,5120,5120,0
|
|
20240827,155700,33103080,5120,5120,5120,5120,0
|
|
20240827,155600,33103080,5120,5120,5120,5120,0
|
|
20240827,155500,33103080,5120,5120,5120,5120,0
|
|
20240827,155400,33103080,5120,5120,5120,5120,0
|
|
20240827,155300,33103080,5120,5120,5120,5120,0
|
|
20240827,155200,33103080,5120,5120,5120,5120,0
|
|
20240827,155100,33103080,5120,5120,5120,5120,0
|
|
20240827,155000,33103080,5120,5120,5120,5120,0
|
|
20240827,154900,33103080,5120,5120,5120,5120,0
|
|
20240827,154800,33103080,5120,5120,5120,5120,0
|
|
20240827,154700,33103080,5120,5120,5120,5120,0
|
|
20240827,154600,33103080,5120,5120,5120,5120,0
|
|
20240827,154500,33103080,5120,5120,5120,5120,358
|
|
20240827,154400,33103080,5120,5120,5120,5120,0
|
|
20240827,154300,33103080,5120,5120,5120,5120,0
|
|
20240827,154200,33103080,5120,5120,5120,5120,0
|
|
20240827,154100,33103080,5120,5120,5120,5120,0
|
|
20240827,154000,33103080,5120,5120,5120,5120,0
|
|
20240827,153900,33103080,5120,5120,5120,5120,0
|
|
20240827,153800,33103080,5120,5120,5120,5120,0
|
|
20240827,153700,33103080,5120,5120,5120,5120,0
|
|
20240827,153600,33103080,5120,5120,5120,5120,0
|
|
20240827,153500,33103080,5120,5120,5120,5120,0
|
|
20240827,153400,33103080,5120,5120,5120,5120,0
|
|
20240827,153300,33103080,5120,5120,5120,5120,0
|
|
20240827,153200,33103080,5120,5120,5120,5120,0
|
|
20240827,153100,33103080,5120,5120,5120,5120,0
|
|
20240827,153000,33103080,5120,5120,5120,5120,358
|
|
20240827,152900,31270120,5140,5140,5140,5140,0
|
|
20240827,152800,31270120,5140,5140,5140,5140,0
|
|
20240827,152700,31270120,5140,5140,5140,5140,0
|
|
20240827,152600,31270120,5140,5140,5140,5140,0
|
|
20240827,152500,31270120,5140,5140,5140,5140,0
|
|
20240827,152400,31270120,5140,5140,5140,5140,0
|
|
20240827,152300,31270120,5140,5140,5140,5140,0
|
|
20240827,152200,31270120,5140,5140,5140,5140,0
|
|
20240827,152100,31270120,5140,5140,5140,5140,0
|
|
20240827,152000,31270120,5140,5140,5140,5140,0
|
|
20240827,151900,31270120,5140,5160,5160,5140,7
|
|
20240827,151800,31234100,5130,5130,5130,5130,0
|
|
20240827,151700,31234100,5130,5130,5130,5130,0
|
|
20240827,151600,31234100,5130,5130,5130,5130,0
|
|
20240827,151500,31234100,5130,5130,5130,5130,0
|
|
20240827,151400,31234100,5130,5130,5130,5130,0
|
|
20240827,151300,31234100,5130,5130,5130,5130,0
|
|
20240827,151200,31234100,5130,5130,5130,5130,0
|
|
20240827,151100,31234100,5130,5130,5130,5130,900
|
|
20240827,151000,26617100,5150,5150,5150,5150,4
|
|
20240827,150900,26596500,5150,5150,5150,5150,1
|
|
20240827,150800,26591350,5160,5160,5160,5160,0
|
|
20240827,150700,26591350,5160,5160,5160,5160,0
|
|
20240827,150600,26591350,5160,5160,5160,5160,0
|
|
20240827,150500,26591350,5160,5160,5160,5160,0
|
|
20240827,150400,26591350,5160,5160,5160,5160,0
|
|
20240827,150300,26591350,5160,5160,5160,5160,0
|
|
20240827,150200,26591350,5160,5160,5160,5160,0
|
|
20240827,150100,26591350,5160,5160,5160,5160,0
|
|
20240827,150000,26591350,5160,5160,5160,5160,15
|
|
20240827,145900,26513950,5190,5190,5190,5190,10
|
|
20240827,145800,26462050,5160,5160,5160,5160,0
|
|
20240827,145700,26462050,5160,5160,5160,5160,0
|
|
20240827,145600,26462050,5160,5160,5160,5160,76
|
|
20240827,145500,26069890,5160,5160,5160,5160,29
|
|
20240827,145400,25920250,5160,5160,5160,5160,40
|
|
20240827,145300,25713850,5160,5160,5160,5160,0
|
|
20240827,145200,25713850,5160,5160,5160,5160,0
|
|
20240827,145100,25713850,5160,5160,5160,5160,0
|
|
20240827,145000,25713850,5160,5160,5160,5160,0
|
|
20240827,144900,25713850,5160,5160,5160,5160,1
|
|
20240827,144800,25708690,5160,5160,5160,5160,0
|
|
20240827,144700,25708690,5160,5160,5160,5160,413
|
|
20240827,144600,23577610,5200,5200,5200,5200,0
|
|
20240827,144500,23577610,5200,5200,5200,5200,0
|
|
20240827,144400,23577610,5200,5200,5200,5200,0
|
|
20240827,144300,23577610,5200,5200,5200,5200,0
|
|
20240827,144200,23577610,5200,5200,5200,5200,0
|
|
20240827,144100,23577610,5200,5200,5200,5200,0
|
|
20240827,144000,23577610,5200,5200,5200,5200,0
|
|
20240827,143900,23577610,5200,5200,5200,5200,0
|
|
20240827,143800,23577610,5200,5200,5200,5200,0
|
|
20240827,143700,23577610,5200,5200,5200,5200,0
|
|
20240827,143600,23577610,5200,5200,5200,5200,0
|
|
20240827,143500,23577610,5200,5200,5200,5200,0
|
|
20240827,143400,23577610,5200,5200,5200,5200,0
|
|
20240827,143300,23577610,5200,5200,5200,5200,0
|
|
20240827,143200,23577610,5200,5200,5200,5200,0
|
|
20240827,143100,23577610,5200,5200,5200,5200,0
|
|
20240827,143000,23577610,5200,5200,5200,5200,0
|
|
20240827,142900,23577610,5200,5200,5200,5200,0
|
|
20240827,142800,23577610,5200,5200,5200,5200,0
|
|
20240827,142700,23577610,5200,5200,5200,5200,0
|
|
20240827,142600,23577610,5200,5200,5200,5200,0
|
|
20240827,142500,23577610,5200,5200,5200,5200,0
|
|
20240827,142400,23577610,5200,5200,5200,5200,0
|
|
20240827,142300,23577610,5200,5200,5200,5200,0
|
|
20240827,142200,23577610,5200,5200,5200,5200,0
|
|
20240827,142100,23577610,5200,5200,5200,5200,0
|
|
20240827,142000,23577610,5200,5200,5200,5200,0
|
|
20240827,141900,23577610,5200,5200,5200,5200,0
|
|
20240827,141800,23577610,5200,5200,5200,5200,0
|
|
20240827,141700,23577610,5200,5200,5200,5200,0
|
|
20240827,141600,23577610,5200,5200,5200,5200,0
|
|
20240827,141500,23577610,5200,5200,5200,5200,0
|
|
20240827,141400,23577610,5200,5200,5200,5200,0
|
|
20240827,141300,23577610,5200,5200,5200,5200,0
|
|
20240827,141200,23577610,5200,5200,5200,5200,0
|
|
20240827,141100,23577610,5200,5200,5200,5200,0
|
|
20240827,141000,23577610,5200,5200,5200,5200,0
|
|
20240827,140900,23577610,5200,5200,5200,5200,0
|
|
20240827,140800,23577610,5200,5200,5200,5200,0
|
|
20240827,140700,23577610,5200,5200,5200,5200,0
|
|
20240827,140600,23577610,5200,5200,5200,5200,0
|
|
20240827,140500,23577610,5200,5200,5200,5200,0
|
|
20240827,140400,23577610,5200,5200,5200,5200,0
|
|
20240827,140300,23577610,5200,5200,5200,5200,0
|
|
20240827,140200,23577610,5200,5200,5200,5200,0
|
|
20240827,140100,23577610,5200,5200,5200,5200,0
|
|
20240827,140000,23577610,5200,5200,5200,5200,0
|
|
20240827,135900,23577610,5200,5200,5200,5200,0
|
|
20240827,135800,23577610,5200,5200,5200,5200,0
|
|
20240827,135700,23577610,5200,5200,5200,5200,0
|
|
20240827,135600,23577610,5200,5200,5200,5200,41
|
|
20240827,135500,23364410,5200,5200,5200,5200,0
|
|
20240827,135400,23364410,5200,5200,5200,5200,1
|
|
20240827,135300,23359210,5200,5200,5200,5200,0
|
|
20240827,135200,23359210,5200,5200,5200,5200,0
|
|
20240827,135100,23359210,5200,5200,5200,5200,0
|
|
20240827,135000,23359210,5200,5200,5200,5200,0
|
|
20240827,134900,23359210,5200,5200,5200,5200,0
|
|
20240827,134800,23359210,5200,5200,5200,5200,1
|
|
20240827,134700,23354010,5200,5200,5200,5200,0
|
|
20240827,134600,23354010,5200,5200,5200,5200,0
|
|
20240827,134500,23354010,5200,5200,5200,5200,0
|
|
20240827,134400,23354010,5200,5200,5200,5200,0
|
|
20240827,134300,23354010,5200,5200,5200,5200,0
|
|
20240827,134200,23354010,5200,5200,5200,5200,1
|
|
20240827,134100,23348810,5200,5200,5200,5200,0
|
|
20240827,134000,23348810,5200,5200,5200,5200,0
|
|
20240827,133900,23348810,5200,5200,5200,5200,0
|
|
20240827,133800,23348810,5200,5190,5200,5190,32
|
|
20240827,133700,23182460,5190,5190,5190,5190,0
|
|
20240827,133600,23182460,5190,5190,5190,5190,1
|
|
20240827,133500,23177270,5190,5190,5190,5190,0
|
|
20240827,133400,23177270,5190,5190,5190,5190,0
|
|
20240827,133300,23177270,5190,5190,5190,5190,0
|
|
20240827,133200,23177270,5190,5190,5190,5190,0
|
|
20240827,133100,23177270,5190,5190,5190,5190,0
|
|
20240827,133000,23177270,5190,5190,5190,5190,1
|
|
20240827,132900,23172080,5190,5190,5190,5190,46
|
|
20240827,132800,22933340,5190,5190,5190,5190,0
|
|
20240827,132700,22933340,5190,5190,5190,5190,0
|
|
20240827,132600,22933340,5190,5190,5190,5190,0
|
|
20240827,132500,22933340,5190,5190,5190,5190,0
|
|
20240827,132400,22933340,5190,5190,5190,5190,1
|
|
20240827,132300,22928150,5190,5190,5190,5190,0
|
|
20240827,132200,22928150,5190,5190,5190,5190,0
|
|
20240827,132100,22928150,5190,5190,5190,5190,0
|
|
20240827,132000,22928150,5190,5190,5190,5190,0
|
|
20240827,131900,22928150,5190,5190,5190,5190,0
|
|
20240827,131800,22928150,5190,5190,5190,5190,1
|
|
20240827,131700,22922960,5190,5190,5190,5190,0
|
|
20240827,131600,22922960,5190,5190,5190,5190,10
|
|
20240827,131500,22871060,5190,5190,5190,5190,0
|
|
20240827,131400,22871060,5190,5190,5190,5190,0
|
|
20240827,131300,22871060,5190,5190,5190,5190,0
|
|
20240827,131200,22871060,5190,5190,5190,5190,1
|
|
20240827,131100,22865870,5190,5190,5190,5190,0
|
|
20240827,131000,22865870,5190,5190,5190,5190,20
|
|
20240827,130900,22762070,5190,5190,5190,5190,0
|
|
20240827,130800,22762070,5190,5190,5190,5190,0
|
|
20240827,130700,22762070,5190,5190,5190,5190,0
|
|
20240827,130600,22762070,5190,5190,5190,5190,1
|
|
20240827,130500,22756880,5190,5190,5190,5190,0
|
|
20240827,130400,22756880,5190,5190,5190,5190,0
|
|
20240827,130300,22756880,5190,5190,5190,5190,0
|
|
20240827,130200,22756880,5190,5190,5190,5190,0
|
|
20240827,130100,22756880,5190,5190,5190,5190,0
|
|
20240827,130000,22756880,5190,5190,5190,5190,1
|
|
20240827,125900,22751690,5190,5190,5190,5190,10
|
|
20240827,125800,22699790,5190,5190,5190,5190,0
|
|
20240827,125700,22699790,5190,5190,5190,5190,1
|
|
20240827,125600,22694600,5190,5190,5190,5190,0
|
|
20240827,125500,22694600,5190,5190,5190,5190,0
|
|
20240827,125400,22694600,5190,5190,5190,5190,1
|
|
20240827,125300,22689410,5190,5190,5190,5190,0
|
|
20240827,125200,22689410,5190,5190,5190,5190,0
|
|
20240827,125100,22689410,5190,5190,5190,5190,0
|
|
20240827,125000,22689410,5190,5190,5190,5190,0
|
|
20240827,124900,22689410,5190,5190,5190,5190,0
|
|
20240827,124800,22689410,5190,5190,5190,5190,1
|
|
20240827,124700,22684220,5180,5180,5180,5180,205
|
|
20240827,124600,21622320,5220,5220,5220,5220,0
|
|
20240827,124500,21622320,5220,5220,5220,5220,0
|
|
20240827,124400,21622320,5220,5220,5220,5220,100
|
|
20240827,124300,21100320,5220,5220,5220,5220,0
|
|
20240827,124200,21100320,5220,5220,5220,5220,1
|
|
20240827,124100,21095100,5220,5220,5220,5220,0
|
|
20240827,124000,21095100,5220,5220,5220,5220,50
|
|
20240827,123900,20834100,5220,5200,5220,5200,50
|
|
20240827,123800,20573360,5200,5190,5200,5190,20
|
|
20240827,123700,20469380,5190,5190,5190,5190,0
|
|
20240827,123600,20469380,5190,5190,5190,5190,1
|
|
20240827,123500,20464190,5190,5170,5190,5170,150
|
|
20240827,123400,19688560,5170,5170,5170,5170,0
|
|
20240827,123300,19688560,5170,5170,5170,5170,2
|
|
20240827,123200,19678220,5170,5170,5170,5170,0
|
|
20240827,123100,19678220,5170,5170,5170,5170,0
|
|
20240827,123000,19678220,5170,5170,5170,5170,6
|
|
20240827,122900,19647200,5170,5170,5170,5170,0
|
|
20240827,122800,19647200,5170,5170,5170,5170,0
|
|
20240827,122700,19647200,5170,5170,5170,5170,0
|
|
20240827,122600,19647200,5170,5170,5170,5170,0
|
|
20240827,122500,19647200,5170,5170,5170,5170,0
|
|
20240827,122400,19647200,5170,5170,5170,5170,1
|
|
20240827,122300,19642030,5170,5170,5170,5170,0
|
|
20240827,122200,19642030,5170,5170,5170,5170,0
|
|
20240827,122100,19642030,5170,5170,5170,5170,0
|
|
20240827,122000,19642030,5170,5170,5170,5170,0
|
|
20240827,121900,19642030,5170,5170,5170,5170,0
|
|
20240827,121800,19642030,5170,5170,5170,5170,1
|
|
20240827,121700,19636860,5170,5170,5170,5170,0
|
|
20240827,121600,19636860,5170,5170,5170,5170,0
|
|
20240827,121500,19636860,5170,5170,5170,5170,0
|
|
20240827,121400,19636860,5170,5170,5170,5170,0
|
|
20240827,121300,19636860,5170,5170,5170,5170,0
|
|
20240827,121200,19636860,5170,5170,5170,5170,1
|
|
20240827,121100,19631690,5160,5160,5160,5160,0
|
|
20240827,121000,19631690,5160,5160,5160,5160,0
|
|
20240827,120900,19631690,5160,5160,5160,5160,24
|
|
20240827,120800,19507850,5160,5160,5160,5160,0
|
|
20240827,120700,19507850,5160,5160,5160,5160,0
|
|
20240827,120600,19507850,5160,5130,5160,5130,59
|
|
20240827,120500,19205150,5160,5160,5160,5160,0
|
|
20240827,120400,19205150,5160,5160,5160,5160,0
|
|
20240827,120300,19205150,5160,5160,5160,5160,0
|
|
20240827,120200,19205150,5160,5160,5160,5160,0
|
|
20240827,120100,19205150,5160,5160,5160,5160,0
|
|
20240827,120000,19205150,5160,5160,5160,5160,1
|
|
20240827,115900,19199990,5160,5160,5160,5160,0
|
|
20240827,115800,19199990,5160,5160,5160,5160,0
|
|
20240827,115700,19199990,5160,5160,5160,5160,0
|
|
20240827,115600,19199990,5160,5160,5160,5160,0
|
|
20240827,115500,19199990,5160,5160,5160,5160,0
|
|
20240827,115400,19199990,5160,5130,5160,5130,491
|
|
20240827,115300,16681130,5130,5130,5130,5130,58
|
|
20240827,115200,16383590,5120,5120,5120,5120,0
|
|
20240827,115100,16383590,5120,5120,5120,5120,0
|
|
20240827,115000,16383590,5120,5120,5120,5120,0
|
|
20240827,114900,16383590,5120,5120,5120,5120,2
|
|
20240827,114800,16373350,5120,5120,5130,5120,8
|
|
20240827,114700,16332380,5120,5120,5120,5120,2
|
|
20240827,114600,16322140,5120,5120,5120,5120,6
|
|
20240827,114500,16291420,5120,5120,5120,5120,9
|
|
20240827,114400,16245340,5120,5120,5120,5120,174
|
|
20240827,114300,15354460,5130,5130,5130,5130,0
|
|
20240827,114200,15354460,5130,5130,5130,5130,0
|
|
20240827,114100,15354460,5130,5130,5130,5130,0
|
|
20240827,114000,15354460,5130,5130,5130,5130,0
|
|
20240827,113900,15354460,5130,5130,5130,5130,97
|
|
20240827,113800,14856850,5130,5130,5130,5130,0
|
|
20240827,113700,14856850,5130,5130,5130,5130,0
|
|
20240827,113600,14856850,5130,5130,5130,5130,0
|
|
20240827,113500,14856850,5130,5120,5130,5120,212
|
|
20240827,113400,13769410,5130,5130,5130,5130,1
|
|
20240827,113300,13764280,5120,5120,5120,5120,0
|
|
20240827,113200,13764280,5120,5120,5120,5120,0
|
|
20240827,113100,13764280,5120,5120,5120,5120,0
|
|
20240827,113000,13764280,5120,5120,5120,5120,0
|
|
20240827,112900,13764280,5120,5120,5120,5120,10
|
|
20240827,112800,13713080,5120,5120,5120,5120,0
|
|
20240827,112700,13713080,5120,5120,5120,5120,0
|
|
20240827,112600,13713080,5120,5120,5120,5120,0
|
|
20240827,112500,13713080,5120,5120,5120,5120,20
|
|
20240827,112400,13610680,5130,5130,5130,5130,0
|
|
20240827,112300,13610680,5130,5110,5130,5100,400
|
|
20240827,112200,11565130,5100,5100,5100,5100,0
|
|
20240827,112100,11565130,5100,5100,5100,5100,0
|
|
20240827,112000,11565130,5100,5100,5100,5100,0
|
|
20240827,111900,11565130,5100,5100,5100,5100,0
|
|
20240827,111800,11565130,5100,5100,5100,5100,0
|
|
20240827,111700,11565130,5100,5100,5100,5100,0
|
|
20240827,111600,11565130,5100,5100,5100,5100,0
|
|
20240827,111500,11565130,5100,5100,5100,5100,0
|
|
20240827,111400,11565130,5100,5100,5100,5100,0
|
|
20240827,111300,11565130,5100,5100,5100,5100,0
|
|
20240827,111200,11565130,5100,5100,5100,5100,0
|
|
20240827,111100,11565130,5100,5100,5100,5100,0
|
|
20240827,111000,11565130,5100,5100,5100,5100,10
|
|
20240827,110900,11514130,5120,5120,5120,5120,8
|
|
20240827,110800,11473170,5110,5110,5110,5110,0
|
|
20240827,110700,11473170,5110,5110,5110,5110,0
|
|
20240827,110600,11473170,5110,5110,5110,5110,0
|
|
20240827,110500,11473170,5110,5110,5110,5110,0
|
|
20240827,110400,11473170,5110,5110,5110,5110,0
|
|
20240827,110300,11473170,5110,5110,5110,5110,0
|
|
20240827,110200,11473170,5110,5110,5110,5110,0
|
|
20240827,110100,11473170,5110,5100,5110,5100,115
|
|
20240827,110000,10886660,5110,5110,5110,5110,4
|
|
20240827,105900,10866220,5120,5120,5120,5120,0
|
|
20240827,105800,10866220,5120,5120,5120,5120,0
|
|
20240827,105700,10866220,5120,5120,5120,5120,0
|
|
20240827,105600,10866220,5120,5120,5120,5120,0
|
|
20240827,105500,10866220,5120,5120,5120,5120,0
|
|
20240827,105400,10866220,5120,5120,5120,5120,0
|
|
20240827,105300,10866220,5120,5120,5120,5120,0
|
|
20240827,105200,10866220,5120,5120,5120,5120,0
|
|
20240827,105100,10866220,5120,5120,5120,5120,0
|
|
20240827,105000,10866220,5120,5120,5120,5120,0
|
|
20240827,104900,10866220,5120,5120,5120,5120,0
|
|
20240827,104800,10866220,5120,5120,5120,5120,0
|
|
20240827,104700,10866220,5120,5120,5120,5120,0
|
|
20240827,104600,10866220,5120,5120,5120,5120,0
|
|
20240827,104500,10866220,5120,5120,5120,5120,0
|
|
20240827,104400,10866220,5120,5120,5120,5120,0
|
|
20240827,104300,10866220,5120,5120,5120,5120,0
|
|
20240827,104200,10866220,5120,5120,5120,5120,0
|
|
20240827,104100,10866220,5120,5120,5120,5120,0
|
|
20240827,104000,10866220,5120,5120,5120,5120,0
|
|
20240827,103900,10866220,5120,5120,5120,5120,0
|
|
20240827,103800,10866220,5120,5120,5120,5120,0
|
|
20240827,103700,10866220,5120,5120,5120,5120,0
|
|
20240827,103600,10866220,5120,5120,5120,5120,0
|
|
20240827,103500,10866220,5120,5120,5120,5120,0
|
|
20240827,103400,10866220,5120,5120,5120,5120,0
|
|
20240827,103300,10866220,5120,5120,5120,5120,0
|
|
20240827,103200,10866220,5120,5120,5120,5120,0
|
|
20240827,103100,10866220,5120,5120,5120,5120,26
|
|
20240827,103000,10733100,5100,5100,5100,5100,0
|
|
20240827,102900,10733100,5100,5100,5100,5100,0
|
|
20240827,102800,10733100,5100,5100,5100,5100,0
|
|
20240827,102700,10733100,5100,5100,5100,5100,0
|
|
20240827,102600,10733100,5100,5100,5100,5100,0
|
|
20240827,102500,10733100,5100,5100,5100,5100,0
|
|
20240827,102400,10733100,5100,5100,5100,5100,0
|
|
20240827,102300,10733100,5100,5100,5100,5100,0
|
|
20240827,102200,10733100,5100,5100,5100,5100,30
|
|
20240827,102100,10580100,5110,5110,5110,5110,0
|
|
20240827,102000,10580100,5110,5110,5110,5110,0
|
|
20240827,101900,10580100,5110,5110,5110,5110,0
|
|
20240827,101800,10580100,5110,5110,5110,5110,15
|
|
20240827,101700,10503450,5110,5110,5110,5110,0
|
|
20240827,101600,10503450,5110,5110,5110,5110,0
|
|
20240827,101500,10503450,5110,5110,5110,5110,0
|
|
20240827,101400,10503450,5110,5110,5110,5110,35
|
|
20240827,101300,10324600,5120,5120,5120,5120,0
|
|
20240827,101200,10324600,5120,5120,5120,5120,0
|
|
20240827,101100,10324600,5120,5120,5120,5120,0
|
|
20240827,101000,10324600,5120,5120,5120,5120,0
|
|
20240827,100900,10324600,5120,5120,5120,5120,0
|
|
20240827,100800,10324600,5120,5120,5120,5120,0
|
|
20240827,100700,10324600,5120,5120,5120,5120,0
|
|
20240827,100600,10324600,5120,5120,5120,5120,0
|
|
20240827,100500,10324600,5120,5120,5120,5120,2
|
|
20240827,100400,10314360,5110,5110,5110,5110,0
|
|
20240827,100300,10314360,5110,5110,5110,5110,0
|
|
20240827,100200,10314360,5110,5110,5110,5110,0
|
|
20240827,100100,10314360,5110,5110,5110,5110,0
|
|
20240827,100000,10314360,5110,5110,5110,5110,0
|
|
20240827,095900,10314360,5110,5110,5110,5110,0
|
|
20240827,095800,10314360,5110,5110,5110,5110,0
|
|
20240827,095700,10314360,5110,5110,5110,5110,0
|
|
20240827,095600,10314360,5110,5110,5110,5110,11
|
|
20240827,095500,10258150,5110,5110,5110,5110,57
|
|
20240827,095400,9966880,5150,5150,5150,5150,0
|
|
20240827,095300,9966880,5150,5150,5150,5150,0
|
|
20240827,095200,9966880,5150,5140,5150,5130,12
|
|
20240827,095100,9905200,5140,5140,5140,5140,7
|
|
20240827,095000,9869220,5150,5150,5150,5150,0
|
|
20240827,094900,9869220,5150,5150,5150,5150,0
|
|
20240827,094800,9869220,5150,5150,5150,5150,0
|
|
20240827,094700,9869220,5150,5150,5150,5150,0
|
|
20240827,094600,9869220,5150,5150,5150,5150,0
|
|
20240827,094500,9869220,5150,5150,5150,5150,0
|
|
20240827,094400,9869220,5150,5150,5150,5150,0
|
|
20240827,094300,9869220,5150,5150,5150,5150,0
|
|
20240827,094200,9869220,5150,5150,5150,5150,0
|
|
20240827,094100,9869220,5150,5150,5150,5150,0
|
|
20240827,094000,9869220,5150,5150,5150,5150,0
|
|
20240827,093900,9869220,5150,5150,5150,5150,0
|
|
20240827,093800,9869220,5150,5150,5150,5150,2
|
|
20240827,093700,9858920,5130,5130,5170,5130,27
|
|
20240827,093600,9720130,5130,5130,5130,5130,10
|
|
20240827,093500,9668830,5110,5110,5110,5110,1
|
|
20240827,093400,9663720,5100,5100,5100,5100,16
|
|
20240827,093300,9582120,5100,5060,5100,5060,15
|
|
20240827,093200,9505830,5180,5180,5180,5180,0
|
|
20240827,093100,9505830,5180,5180,5180,5180,0
|
|
20240827,093000,9505830,5180,5180,5180,5180,0
|
|
20240827,092900,9505830,5180,5170,5180,5170,100
|
|
20240827,092800,8988110,5180,5180,5180,5180,0
|
|
20240827,092700,8988110,5180,5120,5180,5120,40
|
|
20240827,092600,8781180,5170,5170,5170,5170,0
|
|
20240827,092500,8781180,5170,5170,5170,5170,0
|
|
20240827,092400,8781180,5170,5170,5170,5170,0
|
|
20240827,092300,8781180,5170,5170,5170,5170,0
|
|
20240827,092200,8781180,5170,5060,5170,5060,87
|
|
20240827,092100,8335200,5040,5040,5040,5040,211
|
|
20240827,092000,7271760,5040,5040,5040,5040,0
|
|
20240827,091900,7271760,5040,5080,5080,5040,566
|
|
20240827,091800,4400360,5080,5100,5100,5080,201
|
|
20240827,091700,3379180,5110,5110,5110,5110,0
|
|
20240827,091600,3379180,5110,5110,5110,5110,0
|
|
20240827,091500,3379180,5110,5130,5130,5110,208
|
|
20240827,091400,2316160,5150,5150,5150,5150,0
|
|
20240827,091300,2316160,5150,5150,5150,5150,0
|
|
20240827,091200,2316160,5150,5150,5150,5150,0
|
|
20240827,091100,2316160,5150,5150,5150,5150,0
|
|
20240827,091000,2316160,5150,5150,5150,5150,0
|
|
20240827,090900,2316160,5150,5150,5150,5150,0
|
|
20240827,090800,2316160,5150,5150,5150,5150,0
|
|
20240827,090700,2316160,5150,5150,5150,5150,40
|
|
20240827,090600,2110160,5150,5150,5160,5150,22
|
|
20240827,090500,1996660,5150,5130,5200,5130,167
|
|
20240827,090400,1139720,5120,5120,5120,5120,163
|
|
20240827,090300,305160,5120,5120,5120,5120,0
|
|
20240827,090200,305160,5120,5120,5120,5120,0
|
|
20240827,090100,305160,5120,5120,5120,5120,0
|
|
20240827,090000,305160,5120,5090,5120,5090,27
|