581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,183800,105071420,13090,13090,13090,13090,618
|
|
20240827,183700,105071420,13090,13090,13090,13090,0
|
|
20240827,183600,105071420,13090,13090,13090,13090,0
|
|
20240827,183500,105071420,13090,13090,13090,13090,0
|
|
20240827,183400,105071420,13090,13090,13090,13090,0
|
|
20240827,183300,105071420,13090,13090,13090,13090,0
|
|
20240827,183200,105071420,13090,13090,13090,13090,0
|
|
20240827,183100,105071420,13090,13090,13090,13090,0
|
|
20240827,183000,105071420,13090,13090,13090,13090,0
|
|
20240827,182900,105071420,13090,13090,13090,13090,0
|
|
20240827,182800,105071420,13090,13090,13090,13090,0
|
|
20240827,182700,105071420,13090,13090,13090,13090,0
|
|
20240827,182600,105071420,13090,13090,13090,13090,0
|
|
20240827,182500,105071420,13090,13090,13090,13090,0
|
|
20240827,182400,105071420,13090,13090,13090,13090,0
|
|
20240827,182300,105071420,13090,13090,13090,13090,0
|
|
20240827,182200,105071420,13090,13090,13090,13090,0
|
|
20240827,182100,105071420,13090,13090,13090,13090,0
|
|
20240827,182000,105071420,13090,13090,13090,13090,0
|
|
20240827,181900,105071420,13090,13090,13090,13090,0
|
|
20240827,181800,105071420,13090,13090,13090,13090,0
|
|
20240827,181700,105071420,13090,13090,13090,13090,0
|
|
20240827,181600,105071420,13090,13090,13090,13090,0
|
|
20240827,181500,105071420,13090,13090,13090,13090,0
|
|
20240827,181400,105071420,13090,13090,13090,13090,0
|
|
20240827,181300,105071420,13090,13090,13090,13090,0
|
|
20240827,181200,105071420,13090,13090,13090,13090,0
|
|
20240827,181100,105071420,13090,13090,13090,13090,0
|
|
20240827,181000,105071420,13090,13090,13090,13090,0
|
|
20240827,180900,105071420,13090,13090,13090,13090,0
|
|
20240827,180800,105071420,13090,13090,13090,13090,618
|
|
20240827,180700,105071420,13090,13090,13090,13090,0
|
|
20240827,180600,105071420,13090,13090,13090,13090,0
|
|
20240827,180500,105071420,13090,13090,13090,13090,0
|
|
20240827,180400,105071420,13090,13090,13090,13090,0
|
|
20240827,180300,105071420,13090,13090,13090,13090,0
|
|
20240827,180200,105071420,13090,13090,13090,13090,0
|
|
20240827,180100,105071420,13090,13090,13090,13090,0
|
|
20240827,180000,105071420,13090,13090,13090,13090,0
|
|
20240827,175900,105071420,13090,13090,13090,13090,0
|
|
20240827,175800,105071420,13090,13090,13090,13090,0
|
|
20240827,175700,105071420,13090,13090,13090,13090,0
|
|
20240827,175600,105071420,13090,13090,13090,13090,0
|
|
20240827,175500,105071420,13090,13090,13090,13090,0
|
|
20240827,175400,105071420,13090,13090,13090,13090,0
|
|
20240827,175300,105071420,13090,13090,13090,13090,0
|
|
20240827,175200,105071420,13090,13090,13090,13090,0
|
|
20240827,175100,105071420,13090,13090,13090,13090,0
|
|
20240827,175000,105071420,13090,13090,13090,13090,0
|
|
20240827,174900,105071420,13090,13090,13090,13090,0
|
|
20240827,174800,105071420,13090,13090,13090,13090,0
|
|
20240827,174700,105071420,13090,13090,13090,13090,0
|
|
20240827,174600,105071420,13090,13090,13090,13090,0
|
|
20240827,174500,105071420,13090,13090,13090,13090,0
|
|
20240827,174400,105071420,13090,13090,13090,13090,0
|
|
20240827,174300,105071420,13090,13090,13090,13090,0
|
|
20240827,174200,105071420,13090,13090,13090,13090,0
|
|
20240827,174100,105071420,13090,13090,13090,13090,0
|
|
20240827,174000,105071420,13090,13090,13090,13090,0
|
|
20240827,173900,105071420,13090,13090,13090,13090,0
|
|
20240827,173800,105071420,13090,13090,13090,13090,618
|
|
20240827,173700,105071420,13090,13090,13090,13090,0
|
|
20240827,173600,105071420,13090,13090,13090,13090,0
|
|
20240827,173500,105071420,13090,13090,13090,13090,0
|
|
20240827,173400,105071420,13090,13090,13090,13090,0
|
|
20240827,173300,105071420,13090,13090,13090,13090,0
|
|
20240827,173200,105071420,13090,13090,13090,13090,0
|
|
20240827,173100,105071420,13090,13090,13090,13090,0
|
|
20240827,173000,105071420,13090,13090,13090,13090,0
|
|
20240827,172900,105071420,13090,13090,13090,13090,0
|
|
20240827,172800,105071420,13090,13090,13090,13090,0
|
|
20240827,172700,105071420,13090,13090,13090,13090,0
|
|
20240827,172600,105071420,13090,13090,13090,13090,0
|
|
20240827,172500,105071420,13090,13090,13090,13090,0
|
|
20240827,172400,105071420,13090,13090,13090,13090,0
|
|
20240827,172300,105071420,13090,13090,13090,13090,0
|
|
20240827,172200,105071420,13090,13090,13090,13090,0
|
|
20240827,172100,105071420,13090,13090,13090,13090,0
|
|
20240827,172000,105071420,13090,13090,13090,13090,0
|
|
20240827,171900,105071420,13090,13090,13090,13090,0
|
|
20240827,171800,105071420,13090,13090,13090,13090,0
|
|
20240827,171700,105071420,13090,13090,13090,13090,0
|
|
20240827,171600,105071420,13090,13090,13090,13090,0
|
|
20240827,171500,105071420,13090,13090,13090,13090,0
|
|
20240827,171400,105071420,13090,13090,13090,13090,0
|
|
20240827,171300,105071420,13090,13090,13090,13090,0
|
|
20240827,171200,105071420,13090,13090,13090,13090,0
|
|
20240827,171100,105071420,13090,13090,13090,13090,0
|
|
20240827,171000,105071420,13090,13090,13090,13090,0
|
|
20240827,170900,105071420,13090,13090,13090,13090,0
|
|
20240827,170800,105071420,13090,13090,13090,13090,618
|
|
20240827,170700,105071420,13090,13090,13090,13090,0
|
|
20240827,170600,105071420,13090,13090,13090,13090,0
|
|
20240827,170500,105071420,13090,13090,13090,13090,0
|
|
20240827,170400,105071420,13090,13090,13090,13090,0
|
|
20240827,170300,105071420,13090,13090,13090,13090,0
|
|
20240827,170200,105071420,13090,13090,13090,13090,0
|
|
20240827,170100,105071420,13090,13090,13090,13090,0
|
|
20240827,170000,105071420,13090,13090,13090,13090,0
|
|
20240827,165900,105071420,13090,13090,13090,13090,0
|
|
20240827,165800,105071420,13090,13090,13090,13090,0
|
|
20240827,165700,105071420,13090,13090,13090,13090,0
|
|
20240827,165600,105071420,13090,13090,13090,13090,0
|
|
20240827,165500,105071420,13090,13090,13090,13090,0
|
|
20240827,165400,105071420,13090,13090,13090,13090,0
|
|
20240827,165300,105071420,13090,13090,13090,13090,0
|
|
20240827,165200,105071420,13090,13090,13090,13090,0
|
|
20240827,165100,105071420,13090,13090,13090,13090,0
|
|
20240827,165000,105071420,13090,13090,13090,13090,0
|
|
20240827,164900,105071420,13090,13090,13090,13090,0
|
|
20240827,164800,105071420,13090,13090,13090,13090,0
|
|
20240827,164700,105071420,13090,13090,13090,13090,0
|
|
20240827,164600,105071420,13090,13090,13090,13090,0
|
|
20240827,164500,105071420,13090,13090,13090,13090,0
|
|
20240827,164400,105071420,13090,13090,13090,13090,0
|
|
20240827,164300,105071420,13090,13090,13090,13090,0
|
|
20240827,164200,105071420,13090,13090,13090,13090,0
|
|
20240827,164100,105071420,13090,13090,13090,13090,0
|
|
20240827,164000,105071420,13090,13090,13090,13090,0
|
|
20240827,163900,105071420,13090,13090,13090,13090,0
|
|
20240827,163800,105071420,13090,13090,13090,13090,618
|
|
20240827,163700,105071420,13090,13090,13090,13090,0
|
|
20240827,163600,105071420,13090,13090,13090,13090,0
|
|
20240827,163500,105071420,13090,13090,13090,13090,0
|
|
20240827,163400,105071420,13090,13090,13090,13090,0
|
|
20240827,163300,105071420,13090,13090,13090,13090,0
|
|
20240827,163200,105071420,13090,13090,13090,13090,0
|
|
20240827,163100,105071420,13090,13090,13090,13090,0
|
|
20240827,163000,105071420,13090,13090,13090,13090,0
|
|
20240827,162900,105071420,13090,13090,13090,13090,0
|
|
20240827,162800,105071420,13090,13090,13090,13090,0
|
|
20240827,162700,105071420,13090,13090,13090,13090,0
|
|
20240827,162600,105071420,13090,13090,13090,13090,0
|
|
20240827,162500,105071420,13090,13090,13090,13090,0
|
|
20240827,162400,105071420,13090,13090,13090,13090,0
|
|
20240827,162300,105071420,13090,13090,13090,13090,0
|
|
20240827,162200,105071420,13090,13090,13090,13090,0
|
|
20240827,162100,105071420,13090,13090,13090,13090,0
|
|
20240827,162000,105071420,13090,13090,13090,13090,0
|
|
20240827,161900,105071420,13090,13090,13090,13090,0
|
|
20240827,161800,105071420,13090,13090,13090,13090,0
|
|
20240827,161700,105071420,13090,13090,13090,13090,0
|
|
20240827,161600,105071420,13090,13090,13090,13090,0
|
|
20240827,161500,105071420,13090,13090,13090,13090,0
|
|
20240827,161400,105071420,13090,13090,13090,13090,0
|
|
20240827,161300,105071420,13090,13090,13090,13090,0
|
|
20240827,161200,105071420,13090,13090,13090,13090,0
|
|
20240827,161100,105071420,13090,13090,13090,13090,0
|
|
20240827,161000,105071420,13090,13090,13090,13090,0
|
|
20240827,160900,105071420,13090,13090,13090,13090,0
|
|
20240827,160800,105071420,13090,13090,13090,13090,618
|
|
20240827,160700,105071420,13090,13090,13090,13090,0
|
|
20240827,160600,105071420,13090,13090,13090,13090,0
|
|
20240827,160500,105071420,13090,13090,13090,13090,0
|
|
20240827,160400,105071420,13090,13090,13090,13090,0
|
|
20240827,160300,105071420,13090,13090,13090,13090,0
|
|
20240827,160200,105071420,13090,13090,13090,13090,0
|
|
20240827,160100,105071420,13090,13090,13090,13090,0
|
|
20240827,160000,105071420,13090,13090,13090,13090,0
|
|
20240827,155900,105071420,13090,13090,13090,13090,0
|
|
20240827,155800,105071420,13090,13090,13090,13090,0
|
|
20240827,155700,105071420,13090,13090,13090,13090,0
|
|
20240827,155600,105071420,13090,13090,13090,13090,0
|
|
20240827,155500,105071420,13090,13090,13090,13090,0
|
|
20240827,155400,105071420,13090,13090,13090,13090,0
|
|
20240827,155300,105071420,13090,13090,13090,13090,0
|
|
20240827,155200,105071420,13090,13090,13090,13090,0
|
|
20240827,155100,105071420,13090,13090,13090,13090,0
|
|
20240827,155000,105071420,13090,13090,13090,13090,0
|
|
20240827,154900,105071420,13090,13090,13090,13090,0
|
|
20240827,154800,105071420,13090,13090,13090,13090,0
|
|
20240827,154700,105071420,13090,13090,13090,13090,0
|
|
20240827,154600,105071420,13090,13090,13090,13090,0
|
|
20240827,154500,105071420,13090,13090,13090,13090,0
|
|
20240827,154400,105071420,13090,13090,13090,13090,0
|
|
20240827,154300,105071420,13090,13090,13090,13090,0
|
|
20240827,154200,105071420,13090,13090,13090,13090,0
|
|
20240827,154100,105071420,13090,13090,13090,13090,0
|
|
20240827,154000,105071420,13090,13090,13090,13090,0
|
|
20240827,153900,105071420,13090,13090,13090,13090,0
|
|
20240827,153800,105071420,13090,13090,13090,13090,618
|
|
20240827,153700,105071420,13090,13090,13090,13090,0
|
|
20240827,153600,105071420,13090,13090,13090,13090,0
|
|
20240827,153500,105071420,13090,13090,13090,13090,0
|
|
20240827,153400,105071420,13090,13090,13090,13090,0
|
|
20240827,153300,105071420,13090,13090,13090,13090,0
|
|
20240827,153200,105071420,13090,13090,13090,13090,0
|
|
20240827,153100,105071420,13090,13090,13090,13090,0
|
|
20240827,153000,105071420,13090,13090,13090,13090,618
|
|
20240827,152900,96981800,13120,13120,13120,13120,0
|
|
20240827,152800,96981800,13120,13120,13120,13120,0
|
|
20240827,152700,96981800,13120,13120,13120,13120,0
|
|
20240827,152600,96981800,13120,13120,13120,13120,0
|
|
20240827,152500,96981800,13120,13120,13120,13120,0
|
|
20240827,152400,96981800,13120,13120,13120,13120,0
|
|
20240827,152300,96981800,13120,13120,13120,13120,0
|
|
20240827,152200,96981800,13120,13120,13120,13120,0
|
|
20240827,152100,96981800,13120,13120,13120,13120,0
|
|
20240827,152000,96981800,13120,13120,13120,13120,0
|
|
20240827,151900,96981800,13120,13120,13120,13120,2
|
|
20240827,151800,96955560,13120,13120,13120,13120,0
|
|
20240827,151700,96955560,13120,13120,13120,13120,0
|
|
20240827,151600,96955560,13120,13120,13120,13120,0
|
|
20240827,151500,96955560,13120,13120,13120,13120,2
|
|
20240827,151400,96929320,13100,13100,13100,13100,0
|
|
20240827,151300,96929320,13100,13100,13100,13100,0
|
|
20240827,151200,96929320,13100,13100,13100,13100,0
|
|
20240827,151100,96929320,13100,13100,13100,13100,0
|
|
20240827,151000,96929320,13100,13100,13100,13100,1
|
|
20240827,150900,96916220,13120,13120,13120,13120,0
|
|
20240827,150800,96916220,13120,13120,13120,13120,5
|
|
20240827,150700,96850620,13120,13120,13120,13120,0
|
|
20240827,150600,96850620,13120,13120,13120,13120,0
|
|
20240827,150500,96850620,13120,13120,13120,13120,0
|
|
20240827,150400,96850620,13120,13120,13120,13120,0
|
|
20240827,150300,96850620,13120,13120,13120,13120,0
|
|
20240827,150200,96850620,13120,13120,13120,13120,0
|
|
20240827,150100,96850620,13120,13120,13120,13120,0
|
|
20240827,150000,96850620,13120,13120,13120,13120,100
|
|
20240827,145900,95538620,13120,13120,13120,13120,0
|
|
20240827,145800,95538620,13120,13120,13120,13120,0
|
|
20240827,145700,95538620,13120,13120,13120,13120,0
|
|
20240827,145600,95538620,13120,13120,13120,13120,0
|
|
20240827,145500,95538620,13120,13120,13120,13120,0
|
|
20240827,145400,95538620,13120,13120,13120,13120,0
|
|
20240827,145300,95538620,13120,13120,13120,13120,4
|
|
20240827,145200,95486140,13120,13120,13120,13120,1
|
|
20240827,145100,95473020,13120,13120,13120,13120,0
|
|
20240827,145000,95473020,13120,13110,13120,13110,27
|
|
20240827,144900,95118910,13090,13090,13090,13090,0
|
|
20240827,144800,95118910,13090,13090,13090,13090,0
|
|
20240827,144700,95118910,13090,13090,13090,13090,0
|
|
20240827,144600,95118910,13090,13090,13090,13090,0
|
|
20240827,144500,95118910,13090,13090,13090,13090,0
|
|
20240827,144400,95118910,13090,13090,13090,13090,0
|
|
20240827,144300,95118910,13090,13090,13090,13090,0
|
|
20240827,144200,95118910,13090,13090,13090,13090,0
|
|
20240827,144100,95118910,13090,13090,13090,13090,0
|
|
20240827,144000,95118910,13090,13090,13090,13090,16
|
|
20240827,143900,94909470,13110,13110,13110,13110,0
|
|
20240827,143800,94909470,13110,13110,13110,13110,0
|
|
20240827,143700,94909470,13110,13110,13110,13110,0
|
|
20240827,143600,94909470,13110,13110,13110,13110,0
|
|
20240827,143500,94909470,13110,13110,13110,13110,0
|
|
20240827,143400,94909470,13110,13110,13110,13110,0
|
|
20240827,143300,94909470,13110,13110,13110,13110,8
|
|
20240827,143200,94804590,13090,13090,13090,13090,0
|
|
20240827,143100,94804590,13090,13090,13090,13090,0
|
|
20240827,143000,94804590,13090,13090,13090,13090,7
|
|
20240827,142900,94712960,13070,13070,13070,13070,0
|
|
20240827,142800,94712960,13070,13070,13070,13070,0
|
|
20240827,142700,94712960,13070,13070,13070,13070,0
|
|
20240827,142600,94712960,13070,13070,13070,13070,0
|
|
20240827,142500,94712960,13070,13070,13070,13070,0
|
|
20240827,142400,94712960,13070,13070,13070,13070,0
|
|
20240827,142300,94712960,13070,13070,13070,13070,0
|
|
20240827,142200,94712960,13070,13070,13070,13070,0
|
|
20240827,142100,94712960,13070,13070,13070,13070,0
|
|
20240827,142000,94712960,13070,13090,13090,13070,31
|
|
20240827,141900,94307670,13090,13090,13090,13090,0
|
|
20240827,141800,94307670,13090,13090,13090,13090,0
|
|
20240827,141700,94307670,13090,13090,13090,13090,0
|
|
20240827,141600,94307670,13090,13090,13090,13090,0
|
|
20240827,141500,94307670,13090,13090,13090,13090,0
|
|
20240827,141400,94307670,13090,13090,13090,13090,0
|
|
20240827,141300,94307670,13090,13090,13090,13090,0
|
|
20240827,141200,94307670,13090,13090,13090,13090,0
|
|
20240827,141100,94307670,13090,13090,13090,13090,0
|
|
20240827,141000,94307670,13090,13090,13090,13090,6
|
|
20240827,140900,94229130,13090,13090,13090,13090,0
|
|
20240827,140800,94229130,13090,13090,13090,13090,6
|
|
20240827,140700,94150590,13070,13070,13070,13070,0
|
|
20240827,140600,94150590,13070,13070,13070,13070,0
|
|
20240827,140500,94150590,13070,13070,13070,13070,0
|
|
20240827,140400,94150590,13070,13070,13070,13070,0
|
|
20240827,140300,94150590,13070,13070,13070,13070,0
|
|
20240827,140200,94150590,13070,13070,13070,13070,0
|
|
20240827,140100,94150590,13070,13070,13070,13070,0
|
|
20240827,140000,94150590,13070,13090,13090,13070,27
|
|
20240827,135900,93797660,13090,13090,13090,13090,0
|
|
20240827,135800,93797660,13090,13090,13090,13090,0
|
|
20240827,135700,93797660,13090,13090,13090,13090,0
|
|
20240827,135600,93797660,13090,13090,13090,13090,0
|
|
20240827,135500,93797660,13090,13090,13090,13090,0
|
|
20240827,135400,93797660,13090,13090,13090,13090,0
|
|
20240827,135300,93797660,13090,13090,13090,13090,0
|
|
20240827,135200,93797660,13090,13090,13090,13090,0
|
|
20240827,135100,93797660,13090,13090,13090,13090,0
|
|
20240827,135000,93797660,13090,13080,13090,13070,363
|
|
20240827,134900,89049740,13070,13110,13110,13070,440
|
|
20240827,134800,83294880,13110,13110,13110,13110,0
|
|
20240827,134700,83294880,13110,13110,13110,13110,0
|
|
20240827,134600,83294880,13110,13110,13110,13110,0
|
|
20240827,134500,83294880,13110,13110,13110,13110,0
|
|
20240827,134400,83294880,13110,13110,13110,13110,0
|
|
20240827,134300,83294880,13110,13110,13110,13110,0
|
|
20240827,134200,83294880,13110,13110,13110,13110,0
|
|
20240827,134100,83294880,13110,13110,13110,13110,0
|
|
20240827,134000,83294880,13110,13110,13110,13110,39
|
|
20240827,133900,82783590,13120,13120,13120,13120,0
|
|
20240827,133800,82783590,13120,13120,13120,13120,0
|
|
20240827,133700,82783590,13120,13120,13120,13120,0
|
|
20240827,133600,82783590,13120,13120,13120,13120,0
|
|
20240827,133500,82783590,13120,13120,13120,13120,0
|
|
20240827,133400,82783590,13120,13120,13120,13120,0
|
|
20240827,133300,82783590,13120,13120,13120,13120,0
|
|
20240827,133200,82783590,13120,13120,13120,13120,0
|
|
20240827,133100,82783590,13120,13120,13120,13120,0
|
|
20240827,133000,82783590,13120,13120,13120,13120,23
|
|
20240827,132900,82481830,13120,13120,13120,13120,0
|
|
20240827,132800,82481830,13120,13120,13120,13120,0
|
|
20240827,132700,82481830,13120,13120,13120,13120,0
|
|
20240827,132600,82481830,13120,13120,13120,13120,8
|
|
20240827,132500,82376870,13110,13110,13110,13110,0
|
|
20240827,132400,82376870,13110,13110,13110,13110,0
|
|
20240827,132300,82376870,13110,13110,13110,13110,0
|
|
20240827,132200,82376870,13110,13110,13110,13110,0
|
|
20240827,132100,82376870,13110,13110,13110,13110,0
|
|
20240827,132000,82376870,13110,13110,13110,13110,19
|
|
20240827,131900,82127780,13110,13110,13110,13110,0
|
|
20240827,131800,82127780,13110,13110,13110,13110,0
|
|
20240827,131700,82127780,13110,13110,13110,13110,0
|
|
20240827,131600,82127780,13110,13110,13110,13110,0
|
|
20240827,131500,82127780,13110,13110,13110,13110,0
|
|
20240827,131400,82127780,13110,13110,13110,13110,0
|
|
20240827,131300,82127780,13110,13110,13110,13110,0
|
|
20240827,131200,82127780,13110,13110,13110,13110,134
|
|
20240827,131100,80371040,13110,13120,13120,13110,125
|
|
20240827,131000,78731250,13120,13160,13180,13120,562
|
|
20240827,130900,71345890,13150,13150,13150,13150,1
|
|
20240827,130800,71332740,13150,13150,13150,13150,0
|
|
20240827,130700,71332740,13150,13150,13150,13150,0
|
|
20240827,130600,71332740,13150,13150,13150,13150,0
|
|
20240827,130500,71332740,13150,13150,13150,13150,0
|
|
20240827,130400,71332740,13150,13150,13150,13150,0
|
|
20240827,130300,71332740,13150,13150,13150,13150,0
|
|
20240827,130200,71332740,13150,13150,13150,13150,0
|
|
20240827,130100,71332740,13150,13150,13150,13150,0
|
|
20240827,130000,71332740,13150,13150,13150,13150,15
|
|
20240827,125900,71135490,13140,13140,13140,13140,0
|
|
20240827,125800,71135490,13140,13140,13140,13140,1
|
|
20240827,125700,71122350,13140,13140,13140,13140,0
|
|
20240827,125600,71122350,13140,13140,13140,13140,1
|
|
20240827,125500,71109210,13160,13160,13160,13160,0
|
|
20240827,125400,71109210,13160,13160,13160,13160,1
|
|
20240827,125300,71096050,13140,13140,13140,13140,0
|
|
20240827,125200,71096050,13140,13140,13140,13140,0
|
|
20240827,125100,71096050,13140,13140,13140,13140,0
|
|
20240827,125000,71096050,13140,13140,13140,13140,8
|
|
20240827,124900,70990930,13120,13120,13120,13120,0
|
|
20240827,124800,70990930,13120,13120,13120,13120,0
|
|
20240827,124700,70990930,13120,13120,13120,13120,0
|
|
20240827,124600,70990930,13120,13120,13120,13120,0
|
|
20240827,124500,70990930,13120,13120,13120,13120,0
|
|
20240827,124400,70990930,13120,13120,13120,13120,0
|
|
20240827,124300,70990930,13120,13120,13120,13120,0
|
|
20240827,124200,70990930,13120,13120,13120,13120,0
|
|
20240827,124100,70990930,13120,13120,13120,13120,0
|
|
20240827,124000,70990930,13120,13120,13120,13120,13
|
|
20240827,123900,70820370,13140,13140,13140,13140,0
|
|
20240827,123800,70820370,13140,13140,13140,13140,0
|
|
20240827,123700,70820370,13140,13150,13150,13140,194
|
|
20240827,123600,68270910,13170,13170,13170,13170,0
|
|
20240827,123500,68270910,13170,13170,13170,13170,2
|
|
20240827,123400,68244570,13140,13140,13140,13140,0
|
|
20240827,123300,68244570,13140,13140,13140,13140,0
|
|
20240827,123200,68244570,13140,13140,13140,13140,90
|
|
20240827,123100,67061970,13140,13140,13140,13140,0
|
|
20240827,123000,67061970,13140,13140,13140,13140,25
|
|
20240827,122900,66733470,13120,13120,13120,13120,0
|
|
20240827,122800,66733470,13120,13120,13120,13120,0
|
|
20240827,122700,66733470,13120,13120,13120,13120,0
|
|
20240827,122600,66733470,13120,13120,13120,13120,0
|
|
20240827,122500,66733470,13120,13120,13120,13120,1
|
|
20240827,122400,66720350,13100,13100,13100,13100,0
|
|
20240827,122300,66720350,13100,13100,13100,13100,0
|
|
20240827,122200,66720350,13100,13100,13100,13100,0
|
|
20240827,122100,66720350,13100,13100,13100,13100,0
|
|
20240827,122000,66720350,13100,13120,13120,13100,14
|
|
20240827,121900,66536930,13140,13140,13140,13140,0
|
|
20240827,121800,66536930,13140,13140,13140,13140,0
|
|
20240827,121700,66536930,13140,13140,13140,13140,0
|
|
20240827,121600,66536930,13140,13140,13140,13140,0
|
|
20240827,121500,66536930,13140,13140,13140,13140,0
|
|
20240827,121400,66536930,13140,13140,13140,13140,0
|
|
20240827,121300,66536930,13140,13140,13140,13140,0
|
|
20240827,121200,66536930,13140,13140,13140,13140,0
|
|
20240827,121100,66536930,13140,13140,13140,13140,0
|
|
20240827,121000,66536930,13140,13120,13140,13120,23
|
|
20240827,120900,66234870,13100,13100,13100,13100,0
|
|
20240827,120800,66234870,13100,13100,13100,13100,0
|
|
20240827,120700,66234870,13100,13100,13100,13100,0
|
|
20240827,120600,66234870,13100,13100,13100,13100,0
|
|
20240827,120500,66234870,13100,13100,13100,13100,0
|
|
20240827,120400,66234870,13100,13100,13100,13100,0
|
|
20240827,120300,66234870,13100,13100,13100,13100,0
|
|
20240827,120200,66234870,13100,13100,13100,13100,0
|
|
20240827,120100,66234870,13100,13100,13100,13100,0
|
|
20240827,120000,66234870,13100,13100,13100,13100,13
|
|
20240827,115900,66064570,13120,13120,13120,13120,1
|
|
20240827,115800,66051450,13120,13120,13120,13120,0
|
|
20240827,115700,66051450,13120,13120,13120,13120,1
|
|
20240827,115600,66038330,13120,13120,13120,13120,0
|
|
20240827,115500,66038330,13120,13120,13120,13120,0
|
|
20240827,115400,66038330,13120,13120,13120,13120,1
|
|
20240827,115300,66025210,13120,13120,13120,13120,0
|
|
20240827,115200,66025210,13120,13120,13120,13120,0
|
|
20240827,115100,66025210,13120,13120,13120,13120,5
|
|
20240827,115000,65959610,13140,13110,13140,13110,23
|
|
20240827,114900,65657570,13100,13100,13100,13100,0
|
|
20240827,114800,65657570,13100,13100,13100,13100,0
|
|
20240827,114700,65657570,13100,13100,13100,13100,0
|
|
20240827,114600,65657570,13100,13100,13100,13100,0
|
|
20240827,114500,65657570,13100,13100,13100,13100,0
|
|
20240827,114400,65657570,13100,13100,13100,13100,0
|
|
20240827,114300,65657570,13100,13100,13100,13100,0
|
|
20240827,114200,65657570,13100,13100,13100,13100,0
|
|
20240827,114100,65657570,13100,13100,13100,13100,0
|
|
20240827,114000,65657570,13100,13100,13100,13100,14
|
|
20240827,113900,65474170,13100,13100,13100,13100,0
|
|
20240827,113800,65474170,13100,13100,13100,13100,1
|
|
20240827,113700,65461070,13100,13100,13100,13100,0
|
|
20240827,113600,65461070,13100,13100,13100,13100,0
|
|
20240827,113500,65461070,13100,13100,13100,13100,0
|
|
20240827,113400,65461070,13100,13100,13100,13100,1
|
|
20240827,113300,65447970,13090,13090,13090,13090,24
|
|
20240827,113200,65133810,13090,13090,13090,13090,0
|
|
20240827,113100,65133810,13090,13090,13090,13090,0
|
|
20240827,113000,65133810,13090,13080,13090,13080,10
|
|
20240827,112900,65002950,13080,13090,13090,13080,90
|
|
20240827,112800,63824980,13090,13090,13090,13090,0
|
|
20240827,112700,63824980,13090,13100,13100,13090,114
|
|
20240827,112600,62332590,13110,13110,13110,13110,0
|
|
20240827,112500,62332590,13110,13110,13110,13110,0
|
|
20240827,112400,62332590,13110,13110,13110,13110,0
|
|
20240827,112300,62332590,13110,13110,13110,13110,0
|
|
20240827,112200,62332590,13110,13110,13110,13110,0
|
|
20240827,112100,62332590,13110,13110,13110,13110,0
|
|
20240827,112000,62332590,13110,13110,13110,13090,29
|
|
20240827,111900,61952700,13110,13110,13110,13110,0
|
|
20240827,111800,61952700,13110,13110,13110,13110,0
|
|
20240827,111700,61952700,13110,13110,13140,13110,19
|
|
20240827,111600,61703160,13110,13110,13110,13110,7
|
|
20240827,111500,61611390,13110,13110,13120,13110,12
|
|
20240827,111400,61454000,13110,13110,13110,13110,2
|
|
20240827,111300,61427780,13090,13090,13090,13090,0
|
|
20240827,111200,61427780,13090,13090,13100,13090,227
|
|
20240827,111100,58455790,13110,13180,13180,13110,181
|
|
20240827,111000,56073920,13180,13130,13180,13130,12
|
|
20240827,110900,55915810,13130,13130,13130,13130,0
|
|
20240827,110800,55915810,13130,13130,13130,13130,0
|
|
20240827,110700,55915810,13130,13130,13130,13130,0
|
|
20240827,110600,55915810,13130,13130,13130,13130,1
|
|
20240827,110500,55902680,13110,13110,13110,13110,0
|
|
20240827,110400,55902680,13110,13110,13110,13110,0
|
|
20240827,110300,55902680,13110,13110,13110,13110,0
|
|
20240827,110200,55902680,13110,13110,13110,13110,0
|
|
20240827,110100,55902680,13110,13110,13110,13110,0
|
|
20240827,110000,55902680,13110,13110,13110,13110,5
|
|
20240827,105900,55837130,13110,13110,13110,13110,0
|
|
20240827,105800,55837130,13110,13110,13110,13110,0
|
|
20240827,105700,55837130,13110,13110,13110,13110,0
|
|
20240827,105600,55837130,13110,13110,13110,13110,0
|
|
20240827,105500,55837130,13110,13090,13110,13090,194
|
|
20240827,105400,53297330,13050,13050,13050,13050,0
|
|
20240827,105300,53297330,13050,13050,13050,13050,0
|
|
20240827,105200,53297330,13050,13060,13060,13050,134
|
|
20240827,105100,51547490,13060,13180,13180,13060,689
|
|
20240827,105000,42516720,13160,13130,13180,13130,182
|
|
20240827,104900,40121380,13110,13110,13110,13110,0
|
|
20240827,104800,40121380,13110,13120,13120,13110,85
|
|
20240827,104700,39006340,13120,13140,13200,13120,529
|
|
20240827,104600,32036050,13130,13130,13130,13130,1
|
|
20240827,104500,32022920,13130,13130,13130,13130,0
|
|
20240827,104400,32022920,13130,13130,13130,13130,0
|
|
20240827,104300,32022920,13130,13130,13130,13130,19
|
|
20240827,104200,31773450,13190,13130,13190,13130,54
|
|
20240827,104100,31061310,13110,13110,13110,13110,0
|
|
20240827,104000,31061310,13110,13090,13110,13090,238
|
|
20240827,103900,27943410,13100,13100,13100,13100,0
|
|
20240827,103800,27943410,13100,13100,13100,13100,0
|
|
20240827,103700,27943410,13100,13100,13100,13100,0
|
|
20240827,103600,27943410,13100,13100,13100,13100,0
|
|
20240827,103500,27943410,13100,13100,13100,13100,0
|
|
20240827,103400,27943410,13100,13100,13100,13100,0
|
|
20240827,103300,27943410,13100,13100,13100,13100,0
|
|
20240827,103200,27943410,13100,13100,13100,13100,0
|
|
20240827,103100,27943410,13100,13100,13100,13100,0
|
|
20240827,103000,27943410,13100,13100,13100,13100,25
|
|
20240827,102900,27615910,13080,13080,13080,13080,0
|
|
20240827,102800,27615910,13080,13080,13080,13080,0
|
|
20240827,102700,27615910,13080,13080,13080,13080,0
|
|
20240827,102600,27615910,13080,13080,13080,13080,0
|
|
20240827,102500,27615910,13080,13080,13080,13080,0
|
|
20240827,102400,27615910,13080,13080,13080,13080,0
|
|
20240827,102300,27615910,13080,13080,13080,13080,0
|
|
20240827,102200,27615910,13080,13080,13080,13080,0
|
|
20240827,102100,27615910,13080,13080,13080,13080,0
|
|
20240827,102000,27615910,13080,13080,13080,13080,4
|
|
20240827,101900,27563590,13080,13080,13080,13080,0
|
|
20240827,101800,27563590,13080,13080,13080,13080,0
|
|
20240827,101700,27563590,13080,13080,13080,13080,0
|
|
20240827,101600,27563590,13080,13080,13080,13080,0
|
|
20240827,101500,27563590,13080,13080,13080,13080,0
|
|
20240827,101400,27563590,13080,13080,13080,13080,45
|
|
20240827,101300,26974990,13080,13080,13080,13080,0
|
|
20240827,101200,26974990,13080,13080,13080,13080,0
|
|
20240827,101100,26974990,13080,13080,13080,13080,0
|
|
20240827,101000,26974990,13080,13080,13080,13080,31
|
|
20240827,100900,26569510,13080,13080,13080,13080,0
|
|
20240827,100800,26569510,13080,13080,13080,13080,0
|
|
20240827,100700,26569510,13080,13080,13080,13080,0
|
|
20240827,100600,26569510,13080,13080,13080,13080,0
|
|
20240827,100500,26569510,13080,13080,13080,13080,0
|
|
20240827,100400,26569510,13080,13080,13080,13080,50
|
|
20240827,100300,25915510,13070,13070,13070,13070,0
|
|
20240827,100200,25915510,13070,13070,13070,13070,0
|
|
20240827,100100,25915510,13070,13070,13070,13070,0
|
|
20240827,100000,25915510,13070,13070,13070,13070,11
|
|
20240827,095900,25771740,13080,13080,13080,13080,0
|
|
20240827,095800,25771740,13080,13080,13080,13080,0
|
|
20240827,095700,25771740,13080,13080,13080,13080,0
|
|
20240827,095600,25771740,13080,13080,13080,13080,0
|
|
20240827,095500,25771740,13080,13080,13080,13080,0
|
|
20240827,095400,25771740,13080,13080,13080,13080,0
|
|
20240827,095300,25771740,13080,13080,13080,13080,0
|
|
20240827,095200,25771740,13080,13080,13080,13080,0
|
|
20240827,095100,25771740,13080,13080,13080,13080,6
|
|
20240827,095000,25693260,13080,13080,13080,13080,39
|
|
20240827,094900,25183140,13080,13080,13080,13080,0
|
|
20240827,094800,25183140,13080,13080,13080,13080,0
|
|
20240827,094700,25183140,13080,13080,13080,13080,0
|
|
20240827,094600,25183140,13080,13080,13080,13080,0
|
|
20240827,094500,25183140,13080,13070,13080,13070,42
|
|
20240827,094400,24634170,13060,13060,13060,13060,0
|
|
20240827,094300,24634170,13060,13060,13060,13060,0
|
|
20240827,094200,24634170,13060,13060,13060,13060,0
|
|
20240827,094100,24634170,13060,13060,13060,13060,0
|
|
20240827,094000,24634170,13060,13060,13060,13060,5
|
|
20240827,093900,24568870,13060,13060,13060,13060,1
|
|
20240827,093800,24555810,13070,13060,13070,13060,7
|
|
20240827,093700,24464370,13060,13060,13060,13060,2
|
|
20240827,093600,24438250,13040,13040,13040,13040,0
|
|
20240827,093500,24438250,13040,13030,13040,13030,190
|
|
20240827,093400,21962310,13040,13030,13040,13020,526
|
|
20240827,093300,15108320,13030,13100,13100,13030,1085
|
|
20240827,093200,928980,13110,13110,13110,13110,0
|
|
20240827,093100,928980,13110,13110,13110,13110,2
|
|
20240827,093000,902760,13090,13090,13090,13090,7
|
|
20240827,092900,811130,13090,13090,13090,13090,1
|
|
20240827,092800,798040,13090,13090,13090,13090,0
|
|
20240827,092700,798040,13090,13090,13090,13090,20
|
|
20240827,092600,536240,13070,13080,13080,13070,23
|
|
20240827,092500,235490,13070,13070,13070,13070,0
|
|
20240827,092400,235490,13070,13070,13070,13070,0
|
|
20240827,092300,235490,13070,13070,13070,13070,0
|
|
20240827,092200,235490,13070,13070,13070,13070,0
|
|
20240827,092100,235490,13070,13070,13070,13070,0
|
|
20240827,092000,235490,13070,13070,13070,13070,5
|
|
20240827,091900,170140,13080,13080,13080,13080,0
|
|
20240827,091800,170140,13080,13080,13080,13080,0
|
|
20240827,091700,170140,13080,13090,13090,13080,5
|
|
20240827,091600,104710,13070,13070,13070,13070,0
|
|
20240827,091500,104710,13070,13070,13070,13070,0
|
|
20240827,091400,104710,13070,13070,13070,13070,0
|
|
20240827,091300,104710,13070,13070,13070,13070,0
|
|
20240827,091200,104710,13070,13070,13070,13070,0
|
|
20240827,091100,104710,13070,13070,13070,13070,0
|
|
20240827,091000,104710,13070,13070,13070,13070,0
|
|
20240827,090900,104710,13070,13070,13070,13070,0
|
|
20240827,090800,104710,13070,13070,13070,13070,0
|
|
20240827,090700,104710,13070,13070,13070,13070,0
|
|
20240827,090600,104710,13070,13070,13070,13070,0
|
|
20240827,090500,104710,13070,13070,13070,13070,0
|
|
20240827,090400,104710,13070,13070,13070,13070,0
|
|
20240827,090300,104710,13070,13070,13070,13070,0
|
|
20240827,090200,104710,13070,13070,13070,13070,0
|
|
20240827,090100,104710,13070,13070,13070,13070,0
|
|
20240827,090000,104710,13070,13120,13120,13070,8
|