604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,190100,29121420,8140,8140,8140,8140,409
|
|
20240827,190000,29121420,8140,8140,8140,8140,0
|
|
20240827,185900,29121420,8140,8140,8140,8140,0
|
|
20240827,185800,29121420,8140,8140,8140,8140,0
|
|
20240827,185700,29121420,8140,8140,8140,8140,0
|
|
20240827,185600,29121420,8140,8140,8140,8140,0
|
|
20240827,185500,29121420,8140,8140,8140,8140,0
|
|
20240827,185400,29121420,8140,8140,8140,8140,0
|
|
20240827,185300,29121420,8140,8140,8140,8140,0
|
|
20240827,185200,29121420,8140,8140,8140,8140,0
|
|
20240827,185100,29121420,8140,8140,8140,8140,0
|
|
20240827,185000,29121420,8140,8140,8140,8140,0
|
|
20240827,184900,29121420,8140,8140,8140,8140,0
|
|
20240827,184800,29121420,8140,8140,8140,8140,0
|
|
20240827,184700,29121420,8140,8140,8140,8140,0
|
|
20240827,184600,29121420,8140,8140,8140,8140,0
|
|
20240827,184500,29121420,8140,8140,8140,8140,0
|
|
20240827,184400,29121420,8140,8140,8140,8140,0
|
|
20240827,184300,29121420,8140,8140,8140,8140,0
|
|
20240827,184200,29121420,8140,8140,8140,8140,0
|
|
20240827,184100,29121420,8140,8140,8140,8140,0
|
|
20240827,184000,29121420,8140,8140,8140,8140,0
|
|
20240827,183900,29121420,8140,8140,8140,8140,0
|
|
20240827,183800,29121420,8140,8140,8140,8140,0
|
|
20240827,183700,29121420,8140,8140,8140,8140,0
|
|
20240827,183600,29121420,8140,8140,8140,8140,0
|
|
20240827,183500,29121420,8140,8140,8140,8140,0
|
|
20240827,183400,29121420,8140,8140,8140,8140,0
|
|
20240827,183300,29121420,8140,8140,8140,8140,0
|
|
20240827,183200,29121420,8140,8140,8140,8140,0
|
|
20240827,183100,29121420,8140,8140,8140,8140,409
|
|
20240827,183000,29121420,8140,8140,8140,8140,0
|
|
20240827,182900,29121420,8140,8140,8140,8140,0
|
|
20240827,182800,29121420,8140,8140,8140,8140,0
|
|
20240827,182700,29121420,8140,8140,8140,8140,0
|
|
20240827,182600,29121420,8140,8140,8140,8140,0
|
|
20240827,182500,29121420,8140,8140,8140,8140,0
|
|
20240827,182400,29121420,8140,8140,8140,8140,0
|
|
20240827,182300,29121420,8140,8140,8140,8140,0
|
|
20240827,182200,29121420,8140,8140,8140,8140,0
|
|
20240827,182100,29121420,8140,8140,8140,8140,0
|
|
20240827,182000,29121420,8140,8140,8140,8140,0
|
|
20240827,181900,29121420,8140,8140,8140,8140,0
|
|
20240827,181800,29121420,8140,8140,8140,8140,0
|
|
20240827,181700,29121420,8140,8140,8140,8140,0
|
|
20240827,181600,29121420,8140,8140,8140,8140,0
|
|
20240827,181500,29121420,8140,8140,8140,8140,0
|
|
20240827,181400,29121420,8140,8140,8140,8140,0
|
|
20240827,181300,29121420,8140,8140,8140,8140,0
|
|
20240827,181200,29121420,8140,8140,8140,8140,0
|
|
20240827,181100,29121420,8140,8140,8140,8140,0
|
|
20240827,181000,29121420,8140,8140,8140,8140,0
|
|
20240827,180900,29121420,8140,8140,8140,8140,0
|
|
20240827,180800,29121420,8140,8140,8140,8140,0
|
|
20240827,180700,29121420,8140,8140,8140,8140,0
|
|
20240827,180600,29121420,8140,8140,8140,8140,0
|
|
20240827,180500,29121420,8140,8140,8140,8140,0
|
|
20240827,180400,29121420,8140,8140,8140,8140,0
|
|
20240827,180300,29121420,8140,8140,8140,8140,0
|
|
20240827,180200,29121420,8140,8140,8140,8140,0
|
|
20240827,180100,29121420,8140,8140,8140,8140,409
|
|
20240827,180000,29121420,8140,8140,8140,8140,0
|
|
20240827,175900,29121420,8140,8140,8140,8140,0
|
|
20240827,175800,29121420,8140,8140,8140,8140,0
|
|
20240827,175700,29121420,8140,8140,8140,8140,0
|
|
20240827,175600,29121420,8140,8140,8140,8140,0
|
|
20240827,175500,29121420,8140,8140,8140,8140,0
|
|
20240827,175400,29121420,8140,8140,8140,8140,0
|
|
20240827,175300,29121420,8140,8140,8140,8140,0
|
|
20240827,175200,29121420,8140,8140,8140,8140,0
|
|
20240827,175100,29121420,8140,8140,8140,8140,0
|
|
20240827,175000,29121420,8140,8140,8140,8140,0
|
|
20240827,174900,29121420,8140,8140,8140,8140,0
|
|
20240827,174800,29121420,8140,8140,8140,8140,0
|
|
20240827,174700,29121420,8140,8140,8140,8140,0
|
|
20240827,174600,29121420,8140,8140,8140,8140,0
|
|
20240827,174500,29121420,8140,8140,8140,8140,0
|
|
20240827,174400,29121420,8140,8140,8140,8140,0
|
|
20240827,174300,29121420,8140,8140,8140,8140,0
|
|
20240827,174200,29121420,8140,8140,8140,8140,0
|
|
20240827,174100,29121420,8140,8140,8140,8140,0
|
|
20240827,174000,29121420,8140,8140,8140,8140,0
|
|
20240827,173900,29121420,8140,8140,8140,8140,0
|
|
20240827,173800,29121420,8140,8140,8140,8140,0
|
|
20240827,173700,29121420,8140,8140,8140,8140,0
|
|
20240827,173600,29121420,8140,8140,8140,8140,0
|
|
20240827,173500,29121420,8140,8140,8140,8140,0
|
|
20240827,173400,29121420,8140,8140,8140,8140,0
|
|
20240827,173300,29121420,8140,8140,8140,8140,0
|
|
20240827,173200,29121420,8140,8140,8140,8140,0
|
|
20240827,173100,29121420,8140,8140,8140,8140,409
|
|
20240827,173000,29121420,8140,8140,8140,8140,0
|
|
20240827,172900,29121420,8140,8140,8140,8140,0
|
|
20240827,172800,29121420,8140,8140,8140,8140,0
|
|
20240827,172700,29121420,8140,8140,8140,8140,0
|
|
20240827,172600,29121420,8140,8140,8140,8140,0
|
|
20240827,172500,29121420,8140,8140,8140,8140,0
|
|
20240827,172400,29121420,8140,8140,8140,8140,0
|
|
20240827,172300,29121420,8140,8140,8140,8140,0
|
|
20240827,172200,29121420,8140,8140,8140,8140,0
|
|
20240827,172100,29121420,8140,8140,8140,8140,0
|
|
20240827,172000,29121420,8140,8140,8140,8140,0
|
|
20240827,171900,29121420,8140,8140,8140,8140,0
|
|
20240827,171800,29121420,8140,8140,8140,8140,0
|
|
20240827,171700,29121420,8140,8140,8140,8140,0
|
|
20240827,171600,29121420,8140,8140,8140,8140,0
|
|
20240827,171500,29121420,8140,8140,8140,8140,0
|
|
20240827,171400,29121420,8140,8140,8140,8140,0
|
|
20240827,171300,29121420,8140,8140,8140,8140,0
|
|
20240827,171200,29121420,8140,8140,8140,8140,0
|
|
20240827,171100,29121420,8140,8140,8140,8140,0
|
|
20240827,171000,29121420,8140,8140,8140,8140,0
|
|
20240827,170900,29121420,8140,8140,8140,8140,0
|
|
20240827,170800,29121420,8140,8140,8140,8140,0
|
|
20240827,170700,29121420,8140,8140,8140,8140,0
|
|
20240827,170600,29121420,8140,8140,8140,8140,0
|
|
20240827,170500,29121420,8140,8140,8140,8140,0
|
|
20240827,170400,29121420,8140,8140,8140,8140,0
|
|
20240827,170300,29121420,8140,8140,8140,8140,0
|
|
20240827,170200,29121420,8140,8140,8140,8140,0
|
|
20240827,170100,29121420,8140,8140,8140,8140,409
|
|
20240827,170000,29121420,8140,8140,8140,8140,0
|
|
20240827,165900,29121420,8140,8140,8140,8140,0
|
|
20240827,165800,29121420,8140,8140,8140,8140,0
|
|
20240827,165700,29121420,8140,8140,8140,8140,0
|
|
20240827,165600,29121420,8140,8140,8140,8140,0
|
|
20240827,165500,29121420,8140,8140,8140,8140,0
|
|
20240827,165400,29121420,8140,8140,8140,8140,0
|
|
20240827,165300,29121420,8140,8140,8140,8140,0
|
|
20240827,165200,29121420,8140,8140,8140,8140,0
|
|
20240827,165100,29121420,8140,8140,8140,8140,0
|
|
20240827,165000,29121420,8140,8140,8140,8140,0
|
|
20240827,164900,29121420,8140,8140,8140,8140,0
|
|
20240827,164800,29121420,8140,8140,8140,8140,0
|
|
20240827,164700,29121420,8140,8140,8140,8140,0
|
|
20240827,164600,29121420,8140,8140,8140,8140,0
|
|
20240827,164500,29121420,8140,8140,8140,8140,0
|
|
20240827,164400,29121420,8140,8140,8140,8140,0
|
|
20240827,164300,29121420,8140,8140,8140,8140,0
|
|
20240827,164200,29121420,8140,8140,8140,8140,0
|
|
20240827,164100,29121420,8140,8140,8140,8140,0
|
|
20240827,164000,29121420,8140,8140,8140,8140,0
|
|
20240827,163900,29121420,8140,8140,8140,8140,0
|
|
20240827,163800,29121420,8140,8140,8140,8140,0
|
|
20240827,163700,29121420,8140,8140,8140,8140,0
|
|
20240827,163600,29121420,8140,8140,8140,8140,0
|
|
20240827,163500,29121420,8140,8140,8140,8140,0
|
|
20240827,163400,29121420,8140,8140,8140,8140,0
|
|
20240827,163300,29121420,8140,8140,8140,8140,0
|
|
20240827,163200,29121420,8140,8140,8140,8140,0
|
|
20240827,163100,29121420,8140,8140,8140,8140,409
|
|
20240827,163000,29121420,8140,8140,8140,8140,0
|
|
20240827,162900,29121420,8140,8140,8140,8140,0
|
|
20240827,162800,29121420,8140,8140,8140,8140,0
|
|
20240827,162700,29121420,8140,8140,8140,8140,0
|
|
20240827,162600,29121420,8140,8140,8140,8140,0
|
|
20240827,162500,29121420,8140,8140,8140,8140,0
|
|
20240827,162400,29121420,8140,8140,8140,8140,0
|
|
20240827,162300,29121420,8140,8140,8140,8140,0
|
|
20240827,162200,29121420,8140,8140,8140,8140,0
|
|
20240827,162100,29121420,8140,8140,8140,8140,0
|
|
20240827,162000,29121420,8140,8140,8140,8140,0
|
|
20240827,161900,29121420,8140,8140,8140,8140,0
|
|
20240827,161800,29121420,8140,8140,8140,8140,0
|
|
20240827,161700,29121420,8140,8140,8140,8140,0
|
|
20240827,161600,29121420,8140,8140,8140,8140,0
|
|
20240827,161500,29121420,8140,8140,8140,8140,0
|
|
20240827,161400,29121420,8140,8140,8140,8140,0
|
|
20240827,161300,29121420,8140,8140,8140,8140,0
|
|
20240827,161200,29121420,8140,8140,8140,8140,0
|
|
20240827,161100,29121420,8140,8140,8140,8140,0
|
|
20240827,161000,29121420,8140,8140,8140,8140,0
|
|
20240827,160900,29121420,8140,8140,8140,8140,0
|
|
20240827,160800,29121420,8140,8140,8140,8140,0
|
|
20240827,160700,29121420,8140,8140,8140,8140,0
|
|
20240827,160600,29121420,8140,8140,8140,8140,0
|
|
20240827,160500,29121420,8140,8140,8140,8140,0
|
|
20240827,160400,29121420,8140,8140,8140,8140,0
|
|
20240827,160300,29121420,8140,8140,8140,8140,0
|
|
20240827,160200,29121420,8140,8140,8140,8140,0
|
|
20240827,160100,29121420,8140,8140,8140,8140,409
|
|
20240827,160000,29121420,8140,8140,8140,8140,0
|
|
20240827,155900,29121420,8140,8140,8140,8140,0
|
|
20240827,155800,29121420,8140,8140,8140,8140,0
|
|
20240827,155700,29121420,8140,8140,8140,8140,0
|
|
20240827,155600,29121420,8140,8140,8140,8140,0
|
|
20240827,155500,29121420,8140,8140,8140,8140,0
|
|
20240827,155400,29121420,8140,8140,8140,8140,0
|
|
20240827,155300,29121420,8140,8140,8140,8140,0
|
|
20240827,155200,29121420,8140,8140,8140,8140,0
|
|
20240827,155100,29121420,8140,8140,8140,8140,0
|
|
20240827,155000,29121420,8140,8140,8140,8140,0
|
|
20240827,154900,29121420,8140,8140,8140,8140,0
|
|
20240827,154800,29121420,8140,8140,8140,8140,0
|
|
20240827,154700,29121420,8140,8140,8140,8140,0
|
|
20240827,154600,29121420,8140,8140,8140,8140,0
|
|
20240827,154500,29121420,8140,8140,8140,8140,0
|
|
20240827,154400,29121420,8140,8140,8140,8140,0
|
|
20240827,154300,29121420,8140,8140,8140,8140,0
|
|
20240827,154200,29121420,8140,8140,8140,8140,0
|
|
20240827,154100,29121420,8140,8140,8140,8140,0
|
|
20240827,154000,29121420,8140,8140,8140,8140,0
|
|
20240827,153900,29121420,8140,8140,8140,8140,0
|
|
20240827,153800,29121420,8140,8140,8140,8140,0
|
|
20240827,153700,29121420,8140,8140,8140,8140,0
|
|
20240827,153600,29121420,8140,8140,8140,8140,0
|
|
20240827,153500,29121420,8140,8140,8140,8140,0
|
|
20240827,153400,29121420,8140,8140,8140,8140,0
|
|
20240827,153300,29121420,8140,8140,8140,8140,0
|
|
20240827,153200,29121420,8140,8140,8140,8140,0
|
|
20240827,153100,29121420,8140,8140,8140,8140,409
|
|
20240827,153000,29121420,8140,8140,8140,8140,409
|
|
20240827,152900,25792160,8190,8190,8190,8190,0
|
|
20240827,152800,25792160,8190,8190,8190,8190,0
|
|
20240827,152700,25792160,8190,8190,8190,8190,0
|
|
20240827,152600,25792160,8190,8190,8190,8190,0
|
|
20240827,152500,25792160,8190,8190,8190,8190,0
|
|
20240827,152400,25792160,8190,8190,8190,8190,0
|
|
20240827,152300,25792160,8190,8190,8190,8190,0
|
|
20240827,152200,25792160,8190,8190,8190,8190,0
|
|
20240827,152100,25792160,8190,8190,8190,8190,0
|
|
20240827,152000,25792160,8190,8190,8190,8190,0
|
|
20240827,151900,25792160,8190,8190,8190,8190,1
|
|
20240827,151800,25783970,8170,8170,8170,8170,10
|
|
20240827,151700,25702270,8190,8190,8190,8190,2
|
|
20240827,151600,25685890,8180,8180,8180,8180,0
|
|
20240827,151500,25685890,8180,8180,8180,8180,2
|
|
20240827,151400,25669530,8180,8180,8180,8180,5
|
|
20240827,151300,25628630,8180,8180,8180,8180,2
|
|
20240827,151200,25612270,8180,8180,8180,8180,1
|
|
20240827,151100,25604090,8190,8190,8190,8190,4
|
|
20240827,151000,25571330,8180,8180,8180,8180,0
|
|
20240827,150900,25571330,8180,8180,8180,8180,0
|
|
20240827,150800,25571330,8180,8180,8180,8180,0
|
|
20240827,150700,25571330,8180,8180,8180,8180,0
|
|
20240827,150600,25571330,8180,8180,8180,8180,0
|
|
20240827,150500,25571330,8180,8180,8180,8180,0
|
|
20240827,150400,25571330,8180,8180,8180,8180,30
|
|
20240827,150300,25325930,8190,8190,8190,8190,0
|
|
20240827,150200,25325930,8190,8190,8190,8190,0
|
|
20240827,150100,25325930,8190,8190,8190,8190,0
|
|
20240827,150000,25325930,8190,8190,8190,8190,0
|
|
20240827,145900,25325930,8190,8190,8190,8190,0
|
|
20240827,145800,25325930,8190,8190,8190,8190,8
|
|
20240827,145700,25260410,8190,8190,8190,8190,0
|
|
20240827,145600,25260410,8190,8190,8190,8190,0
|
|
20240827,145500,25260410,8190,8190,8190,8190,0
|
|
20240827,145400,25260410,8190,8190,8190,8190,0
|
|
20240827,145300,25260410,8190,8190,8190,8190,2
|
|
20240827,145200,25244030,8190,8190,8190,8190,0
|
|
20240827,145100,25244030,8190,8190,8190,8190,0
|
|
20240827,145000,25244030,8190,8190,8190,8190,0
|
|
20240827,144900,25244030,8190,8190,8190,8190,0
|
|
20240827,144800,25244030,8190,8190,8190,8190,89
|
|
20240827,144700,24515120,8180,8180,8180,8180,52
|
|
20240827,144600,24089760,8180,8180,8180,8180,0
|
|
20240827,144500,24089760,8180,8180,8180,8180,0
|
|
20240827,144400,24089760,8180,8180,8180,8180,0
|
|
20240827,144300,24089760,8180,8180,8180,8180,0
|
|
20240827,144200,24089760,8180,8180,8180,8180,0
|
|
20240827,144100,24089760,8180,8180,8180,8180,0
|
|
20240827,144000,24089760,8180,8180,8180,8180,0
|
|
20240827,143900,24089760,8180,8180,8180,8180,0
|
|
20240827,143800,24089760,8180,8180,8180,8180,8
|
|
20240827,143700,24024320,8180,8180,8180,8180,0
|
|
20240827,143600,24024320,8180,8180,8180,8180,5
|
|
20240827,143500,23983420,8170,8170,8170,8170,0
|
|
20240827,143400,23983420,8170,8170,8170,8170,0
|
|
20240827,143300,23983420,8170,8170,8170,8170,0
|
|
20240827,143200,23983420,8170,8170,8170,8170,0
|
|
20240827,143100,23983420,8170,8170,8170,8170,0
|
|
20240827,143000,23983420,8170,8170,8170,8170,36
|
|
20240827,142900,23689300,8170,8170,8170,8170,0
|
|
20240827,142800,23689300,8170,8170,8170,8170,0
|
|
20240827,142700,23689300,8170,8170,8170,8170,0
|
|
20240827,142600,23689300,8170,8170,8170,8170,0
|
|
20240827,142500,23689300,8170,8170,8170,8170,0
|
|
20240827,142400,23689300,8170,8170,8170,8170,0
|
|
20240827,142300,23689300,8170,8170,8170,8170,0
|
|
20240827,142200,23689300,8170,8170,8170,8170,0
|
|
20240827,142100,23689300,8170,8170,8170,8170,0
|
|
20240827,142000,23689300,8170,8170,8170,8170,0
|
|
20240827,141900,23689300,8170,8160,8170,8160,450
|
|
20240827,141800,20012860,8160,8160,8160,8160,2
|
|
20240827,141700,19996540,8150,8150,8150,8150,6
|
|
20240827,141600,19947640,8160,8160,8160,8160,3
|
|
20240827,141500,19923160,8160,8160,8160,8160,1
|
|
20240827,141400,19915000,8160,8160,8160,8160,100
|
|
20240827,141300,19099000,8160,8160,8160,8160,2
|
|
20240827,141200,19082680,8160,8160,8160,8160,221
|
|
20240827,141100,17279320,8130,8130,8130,8130,0
|
|
20240827,141000,17279320,8130,8130,8130,8130,3
|
|
20240827,140900,17254930,8160,8160,8160,8160,0
|
|
20240827,140800,17254930,8160,8160,8160,8160,0
|
|
20240827,140700,17254930,8160,8160,8160,8160,1
|
|
20240827,140600,17246770,8130,8130,8130,8130,0
|
|
20240827,140500,17246770,8130,8130,8130,8130,0
|
|
20240827,140400,17246770,8130,8130,8130,8130,0
|
|
20240827,140300,17246770,8130,8130,8130,8130,1
|
|
20240827,140200,17238640,8160,8160,8160,8160,0
|
|
20240827,140100,17238640,8160,8160,8160,8160,0
|
|
20240827,140000,17238640,8160,8160,8160,8160,0
|
|
20240827,135900,17238640,8160,8160,8160,8160,0
|
|
20240827,135800,17238640,8160,8160,8160,8160,16
|
|
20240827,135700,17108080,8160,8160,8160,8160,0
|
|
20240827,135600,17108080,8160,8160,8160,8160,25
|
|
20240827,135500,16904080,8170,8170,8170,8170,0
|
|
20240827,135400,16904080,8170,8170,8170,8170,0
|
|
20240827,135300,16904080,8170,8170,8170,8170,0
|
|
20240827,135200,16904080,8170,8170,8170,8170,0
|
|
20240827,135100,16904080,8170,8170,8170,8170,10
|
|
20240827,135000,16822380,8170,8170,8170,8170,0
|
|
20240827,134900,16822380,8170,8170,8170,8170,0
|
|
20240827,134800,16822380,8170,8170,8170,8170,0
|
|
20240827,134700,16822380,8170,8170,8170,8170,3
|
|
20240827,134600,16797870,8170,8170,8170,8170,0
|
|
20240827,134500,16797870,8170,8170,8170,8170,0
|
|
20240827,134400,16797870,8170,8170,8170,8170,0
|
|
20240827,134300,16797870,8170,8170,8170,8170,0
|
|
20240827,134200,16797870,8170,8170,8170,8170,0
|
|
20240827,134100,16797870,8170,8170,8170,8170,22
|
|
20240827,134000,16618130,8170,8170,8170,8170,1
|
|
20240827,133900,16609960,8170,8170,8170,8170,1
|
|
20240827,133800,16601790,8180,8180,8180,8180,0
|
|
20240827,133700,16601790,8180,8180,8180,8180,0
|
|
20240827,133600,16601790,8180,8180,8180,8180,0
|
|
20240827,133500,16601790,8180,8180,8180,8180,0
|
|
20240827,133400,16601790,8180,8180,8180,8180,0
|
|
20240827,133300,16601790,8180,8180,8180,8180,0
|
|
20240827,133200,16601790,8180,8180,8180,8180,0
|
|
20240827,133100,16601790,8180,8180,8180,8180,0
|
|
20240827,133000,16601790,8180,8180,8180,8180,0
|
|
20240827,132900,16601790,8180,8180,8180,8180,7
|
|
20240827,132800,16544530,8170,8170,8170,8170,0
|
|
20240827,132700,16544530,8170,8170,8170,8170,0
|
|
20240827,132600,16544530,8170,8170,8170,8170,0
|
|
20240827,132500,16544530,8170,8170,8170,8170,0
|
|
20240827,132400,16544530,8170,8170,8170,8170,0
|
|
20240827,132300,16544530,8170,8170,8170,8170,0
|
|
20240827,132200,16544530,8170,8170,8170,8170,0
|
|
20240827,132100,16544530,8170,8170,8170,8170,0
|
|
20240827,132000,16544530,8170,8170,8170,8170,0
|
|
20240827,131900,16544530,8170,8170,8170,8170,0
|
|
20240827,131800,16544530,8170,8170,8170,8170,0
|
|
20240827,131700,16544530,8170,8170,8170,8170,0
|
|
20240827,131600,16544530,8170,8170,8170,8170,0
|
|
20240827,131500,16544530,8170,8170,8170,8170,0
|
|
20240827,131400,16544530,8170,8170,8170,8170,0
|
|
20240827,131300,16544530,8170,8170,8170,8170,37
|
|
20240827,131200,16242240,8170,8170,8170,8170,0
|
|
20240827,131100,16242240,8170,8170,8170,8170,8
|
|
20240827,131000,16176880,8170,8170,8170,8170,0
|
|
20240827,130900,16176880,8170,8170,8170,8170,7
|
|
20240827,130800,16119690,8160,8160,8160,8160,0
|
|
20240827,130700,16119690,8160,8160,8160,8160,0
|
|
20240827,130600,16119690,8160,8160,8160,8160,0
|
|
20240827,130500,16119690,8160,8160,8160,8160,0
|
|
20240827,130400,16119690,8160,8160,8160,8160,0
|
|
20240827,130300,16119690,8160,8160,8160,8160,0
|
|
20240827,130200,16119690,8160,8160,8160,8160,0
|
|
20240827,130100,16119690,8160,8160,8160,8160,0
|
|
20240827,130000,16119690,8160,8160,8160,8160,0
|
|
20240827,125900,16119690,8160,8160,8160,8160,0
|
|
20240827,125800,16119690,8160,8160,8160,8160,0
|
|
20240827,125700,16119690,8160,8160,8160,8160,10
|
|
20240827,125600,16038090,8160,8160,8160,8160,0
|
|
20240827,125500,16038090,8160,8160,8160,8160,0
|
|
20240827,125400,16038090,8160,8160,8160,8160,0
|
|
20240827,125300,16038090,8160,8160,8160,8160,0
|
|
20240827,125200,16038090,8160,8160,8160,8160,0
|
|
20240827,125100,16038090,8160,8160,8160,8160,0
|
|
20240827,125000,16038090,8160,8160,8160,8160,0
|
|
20240827,124900,16038090,8160,8160,8160,8160,0
|
|
20240827,124800,16038090,8160,8160,8160,8160,0
|
|
20240827,124700,16038090,8160,8160,8160,8160,0
|
|
20240827,124600,16038090,8160,8160,8160,8160,0
|
|
20240827,124500,16038090,8160,8160,8160,8160,0
|
|
20240827,124400,16038090,8160,8160,8160,8160,0
|
|
20240827,124300,16038090,8160,8160,8160,8160,0
|
|
20240827,124200,16038090,8160,8160,8160,8160,0
|
|
20240827,124100,16038090,8160,8160,8160,8160,10
|
|
20240827,124000,15956490,8160,8160,8160,8160,0
|
|
20240827,123900,15956490,8160,8160,8160,8160,0
|
|
20240827,123800,15956490,8160,8160,8160,8160,0
|
|
20240827,123700,15956490,8160,8160,8160,8160,0
|
|
20240827,123600,15956490,8160,8160,8160,8160,0
|
|
20240827,123500,15956490,8160,8160,8160,8160,0
|
|
20240827,123400,15956490,8160,8160,8160,8160,0
|
|
20240827,123300,15956490,8160,8160,8160,8160,0
|
|
20240827,123200,15956490,8160,8160,8160,8160,0
|
|
20240827,123100,15956490,8160,8160,8160,8160,0
|
|
20240827,123000,15956490,8160,8160,8160,8160,0
|
|
20240827,122900,15956490,8160,8160,8160,8160,17
|
|
20240827,122800,15817770,8160,8160,8160,8160,0
|
|
20240827,122700,15817770,8160,8160,8160,8160,0
|
|
20240827,122600,15817770,8160,8160,8160,8160,10
|
|
20240827,122500,15736170,8160,8160,8160,8160,0
|
|
20240827,122400,15736170,8160,8160,8160,8160,0
|
|
20240827,122300,15736170,8160,8160,8160,8160,0
|
|
20240827,122200,15736170,8160,8160,8160,8160,0
|
|
20240827,122100,15736170,8160,8160,8160,8160,0
|
|
20240827,122000,15736170,8160,8160,8160,8160,0
|
|
20240827,121900,15736170,8160,8160,8160,8160,0
|
|
20240827,121800,15736170,8160,8160,8160,8160,0
|
|
20240827,121700,15736170,8160,8160,8160,8160,0
|
|
20240827,121600,15736170,8160,8160,8160,8160,0
|
|
20240827,121500,15736170,8160,8160,8160,8160,0
|
|
20240827,121400,15736170,8160,8160,8160,8160,0
|
|
20240827,121300,15736170,8160,8160,8160,8160,0
|
|
20240827,121200,15736170,8160,8160,8160,8160,0
|
|
20240827,121100,15736170,8160,8160,8160,8160,0
|
|
20240827,121000,15736170,8160,8160,8160,8160,0
|
|
20240827,120900,15736170,8160,8160,8160,8160,0
|
|
20240827,120800,15736170,8160,8160,8160,8160,0
|
|
20240827,120700,15736170,8160,8160,8160,8160,12
|
|
20240827,120600,15638250,8160,8160,8160,8160,0
|
|
20240827,120500,15638250,8160,8160,8160,8160,0
|
|
20240827,120400,15638250,8160,8160,8160,8160,0
|
|
20240827,120300,15638250,8160,8160,8160,8160,1
|
|
20240827,120200,15630090,8170,8170,8170,8170,0
|
|
20240827,120100,15630090,8170,8170,8170,8170,2
|
|
20240827,120000,15613750,8160,8160,8160,8160,0
|
|
20240827,115900,15613750,8160,8160,8160,8160,0
|
|
20240827,115800,15613750,8160,8160,8160,8160,0
|
|
20240827,115700,15613750,8160,8160,8160,8160,0
|
|
20240827,115600,15613750,8160,8160,8160,8160,0
|
|
20240827,115500,15613750,8160,8160,8160,8160,0
|
|
20240827,115400,15613750,8160,8160,8160,8160,0
|
|
20240827,115300,15613750,8160,8160,8160,8160,0
|
|
20240827,115200,15613750,8160,8160,8160,8160,0
|
|
20240827,115100,15613750,8160,8160,8160,8160,0
|
|
20240827,115000,15613750,8160,8160,8160,8160,0
|
|
20240827,114900,15613750,8160,8160,8160,8160,0
|
|
20240827,114800,15613750,8160,8160,8160,8160,0
|
|
20240827,114700,15613750,8160,8160,8160,8160,0
|
|
20240827,114600,15613750,8160,8160,8160,8160,0
|
|
20240827,114500,15613750,8160,8160,8160,8160,10
|
|
20240827,114400,15532150,8160,8160,8160,8160,0
|
|
20240827,114300,15532150,8160,8160,8160,8160,20
|
|
20240827,114200,15368950,8170,8170,8170,8170,0
|
|
20240827,114100,15368950,8170,8170,8170,8170,0
|
|
20240827,114000,15368950,8170,8170,8170,8170,0
|
|
20240827,113900,15368950,8170,8170,8170,8170,4
|
|
20240827,113800,15336270,8170,8170,8170,8170,1
|
|
20240827,113700,15328100,8170,8170,8170,8170,0
|
|
20240827,113600,15328100,8170,8170,8170,8170,0
|
|
20240827,113500,15328100,8170,8170,8170,8170,0
|
|
20240827,113400,15328100,8170,8170,8170,8170,0
|
|
20240827,113300,15328100,8170,8170,8170,8170,0
|
|
20240827,113200,15328100,8170,8170,8170,8170,0
|
|
20240827,113100,15328100,8170,8170,8170,8170,0
|
|
20240827,113000,15328100,8170,8170,8170,8170,0
|
|
20240827,112900,15328100,8170,8170,8170,8170,8
|
|
20240827,112800,15262740,8170,8170,8170,8170,0
|
|
20240827,112700,15262740,8170,8170,8170,8170,0
|
|
20240827,112600,15262740,8170,8170,8170,8170,0
|
|
20240827,112500,15262740,8170,8170,8170,8170,6
|
|
20240827,112400,15213720,8170,8170,8170,8170,37
|
|
20240827,112300,14911430,8170,8170,8170,8170,11
|
|
20240827,112200,14821560,8170,8170,8170,8170,3
|
|
20240827,112100,14797050,8160,8160,8160,8160,0
|
|
20240827,112000,14797050,8160,8160,8160,8160,155
|
|
20240827,111900,13532250,8160,8160,8160,8160,0
|
|
20240827,111800,13532250,8160,8160,8160,8160,0
|
|
20240827,111700,13532250,8160,8160,8160,8160,0
|
|
20240827,111600,13532250,8160,8160,8160,8160,0
|
|
20240827,111500,13532250,8160,8160,8160,8160,0
|
|
20240827,111400,13532250,8160,8160,8160,8160,0
|
|
20240827,111300,13532250,8160,8160,8160,8160,0
|
|
20240827,111200,13532250,8160,8160,8160,8160,1
|
|
20240827,111100,13524090,8130,8130,8130,8130,0
|
|
20240827,111000,13524090,8130,8130,8130,8130,0
|
|
20240827,110900,13524090,8130,8130,8130,8130,0
|
|
20240827,110800,13524090,8130,8130,8130,8130,0
|
|
20240827,110700,13524090,8130,8130,8130,8130,0
|
|
20240827,110600,13524090,8130,8130,8130,8130,0
|
|
20240827,110500,13524090,8130,8140,8140,8130,19
|
|
20240827,110400,13369520,8150,8150,8150,8150,11
|
|
20240827,110300,13279870,8150,8150,8150,8150,0
|
|
20240827,110200,13279870,8150,8150,8150,8150,0
|
|
20240827,110100,13279870,8150,8150,8150,8150,0
|
|
20240827,110000,13279870,8150,8150,8150,8150,0
|
|
20240827,105900,13279870,8150,8150,8150,8150,0
|
|
20240827,105800,13279870,8150,8150,8150,8150,0
|
|
20240827,105700,13279870,8150,8150,8150,8150,0
|
|
20240827,105600,13279870,8150,8150,8150,8150,0
|
|
20240827,105500,13279870,8150,8150,8150,8150,0
|
|
20240827,105400,13279870,8150,8150,8150,8150,0
|
|
20240827,105300,13279870,8150,8150,8150,8150,0
|
|
20240827,105200,13279870,8150,8150,8150,8150,0
|
|
20240827,105100,13279870,8150,8160,8160,8150,18
|
|
20240827,105000,13133070,8160,8160,8160,8160,0
|
|
20240827,104900,13133070,8160,8160,8160,8160,8
|
|
20240827,104800,13067790,8160,8160,8160,8160,60
|
|
20240827,104700,12578190,8170,8160,8170,8160,31
|
|
20240827,104600,12325220,8160,8160,8160,8160,0
|
|
20240827,104500,12325220,8160,8160,8160,8160,0
|
|
20240827,104400,12325220,8160,8160,8160,8160,1
|
|
20240827,104300,12317060,8160,8160,8160,8160,0
|
|
20240827,104200,12317060,8160,8160,8160,8160,0
|
|
20240827,104100,12317060,8160,8160,8160,8160,1
|
|
20240827,104000,12308900,8130,8130,8130,8130,0
|
|
20240827,103900,12308900,8130,8130,8130,8130,11
|
|
20240827,103800,12219470,8160,8160,8160,8160,0
|
|
20240827,103700,12219470,8160,8160,8160,8160,0
|
|
20240827,103600,12219470,8160,8160,8160,8160,0
|
|
20240827,103500,12219470,8160,8160,8160,8160,12
|
|
20240827,103400,12121550,8160,8160,8160,8160,0
|
|
20240827,103300,12121550,8160,8160,8160,8160,0
|
|
20240827,103200,12121550,8160,8160,8160,8160,1
|
|
20240827,103100,12113390,8160,8160,8160,8160,51
|
|
20240827,103000,11697230,8160,8160,8160,8160,0
|
|
20240827,102900,11697230,8160,8160,8160,8160,0
|
|
20240827,102800,11697230,8160,8160,8160,8160,60
|
|
20240827,102700,11207630,8160,8160,8160,8160,0
|
|
20240827,102600,11207630,8160,8160,8160,8160,0
|
|
20240827,102500,11207630,8160,8160,8160,8160,0
|
|
20240827,102400,11207630,8160,8160,8160,8160,355
|
|
20240827,102300,8310830,8170,8170,8170,8170,0
|
|
20240827,102200,8310830,8170,8170,8170,8170,0
|
|
20240827,102100,8310830,8170,8170,8170,8170,0
|
|
20240827,102000,8310830,8170,8170,8170,8170,0
|
|
20240827,101900,8310830,8170,8170,8170,8170,0
|
|
20240827,101800,8310830,8170,8170,8170,8170,0
|
|
20240827,101700,8310830,8170,8170,8170,8170,0
|
|
20240827,101600,8310830,8170,8170,8170,8170,0
|
|
20240827,101500,8310830,8170,8170,8170,8170,0
|
|
20240827,101400,8310830,8170,8170,8170,8170,0
|
|
20240827,101300,8310830,8170,8170,8170,8170,0
|
|
20240827,101200,8310830,8170,8170,8170,8170,0
|
|
20240827,101100,8310830,8170,8170,8170,8170,0
|
|
20240827,101000,8310830,8170,8170,8170,8170,0
|
|
20240827,100900,8310830,8170,8170,8170,8170,0
|
|
20240827,100800,8310830,8170,8170,8170,8170,0
|
|
20240827,100700,8310830,8170,8170,8170,8170,0
|
|
20240827,100600,8310830,8170,8170,8170,8170,0
|
|
20240827,100500,8310830,8170,8170,8170,8170,1
|
|
20240827,100400,8302660,8160,8160,8160,8160,0
|
|
20240827,100300,8302660,8160,8160,8160,8160,1
|
|
20240827,100200,8294500,8150,8150,8150,8150,0
|
|
20240827,100100,8294500,8150,8150,8150,8150,0
|
|
20240827,100000,8294500,8150,8150,8150,8150,0
|
|
20240827,095900,8294500,8150,8150,8150,8150,0
|
|
20240827,095800,8294500,8150,8150,8150,8150,0
|
|
20240827,095700,8294500,8150,8150,8150,8150,0
|
|
20240827,095600,8294500,8150,8150,8150,8150,0
|
|
20240827,095500,8294500,8150,8150,8150,8150,0
|
|
20240827,095400,8294500,8150,8150,8150,8150,0
|
|
20240827,095300,8294500,8150,8150,8150,8150,142
|
|
20240827,095200,7137200,8170,8170,8170,8170,2
|
|
20240827,095100,7120860,8150,8150,8150,8150,0
|
|
20240827,095000,7120860,8150,8150,8150,8150,0
|
|
20240827,094900,7120860,8150,8150,8150,8150,49
|
|
20240827,094800,6721510,8140,8140,8140,8140,0
|
|
20240827,094700,6721510,8140,8140,8140,8140,9
|
|
20240827,094600,6648250,8140,8140,8140,8140,0
|
|
20240827,094500,6648250,8140,8140,8140,8140,0
|
|
20240827,094400,6648250,8140,8140,8140,8140,0
|
|
20240827,094300,6648250,8140,8140,8140,8140,0
|
|
20240827,094200,6648250,8140,8140,8140,8140,0
|
|
20240827,094100,6648250,8140,8140,8140,8140,0
|
|
20240827,094000,6648250,8140,8140,8140,8140,0
|
|
20240827,093900,6648250,8140,8140,8140,8140,0
|
|
20240827,093800,6648250,8140,8140,8140,8140,0
|
|
20240827,093700,6648250,8140,8140,8140,8140,0
|
|
20240827,093600,6648250,8140,8140,8140,8140,0
|
|
20240827,093500,6648250,8140,8140,8140,8140,0
|
|
20240827,093400,6648250,8140,8140,8140,8140,0
|
|
20240827,093300,6648250,8140,8140,8140,8140,0
|
|
20240827,093200,6648250,8140,8140,8140,8140,1
|
|
20240827,093100,6640110,8150,8150,8150,8150,1
|
|
20240827,093000,6631960,8160,8160,8160,8160,0
|
|
20240827,092900,6631960,8160,8160,8160,8160,0
|
|
20240827,092800,6631960,8160,8160,8160,8160,3
|
|
20240827,092700,6607480,8170,8170,8170,8170,0
|
|
20240827,092600,6607480,8170,8170,8170,8170,0
|
|
20240827,092500,6607480,8170,8170,8170,8170,0
|
|
20240827,092400,6607480,8170,8170,8170,8170,0
|
|
20240827,092300,6607480,8170,8170,8170,8170,0
|
|
20240827,092200,6607480,8170,8170,8170,8170,0
|
|
20240827,092100,6607480,8170,8170,8170,8170,0
|
|
20240827,092000,6607480,8170,8170,8170,8170,0
|
|
20240827,091900,6607480,8170,8170,8170,8170,0
|
|
20240827,091800,6607480,8170,8170,8170,8170,0
|
|
20240827,091700,6607480,8170,8170,8170,8170,1
|
|
20240827,091600,6599310,8170,8130,8170,8130,15
|
|
20240827,091500,6477280,8120,8130,8130,8120,413
|
|
20240827,091400,3120110,8190,8190,8190,8190,0
|
|
20240827,091300,3120110,8190,8190,8190,8130,22
|
|
20240827,091200,2941010,8150,8150,8150,8150,107
|
|
20240827,091100,2068960,8200,8200,8200,8200,1
|
|
20240827,091000,2060760,8220,8220,8220,8220,0
|
|
20240827,090900,2060760,8220,8220,8220,8220,0
|
|
20240827,090800,2060760,8220,8220,8220,8220,2
|
|
20240827,090700,2044320,8230,8230,8230,8230,0
|
|
20240827,090600,2044320,8230,8230,8230,8230,0
|
|
20240827,090500,2044320,8230,8230,8230,8230,0
|
|
20240827,090400,2044320,8230,8230,8230,8230,0
|
|
20240827,090300,2044320,8230,8230,8230,8230,0
|
|
20240827,090200,2044320,8230,8230,8230,8230,93
|
|
20240827,090100,1278930,8250,8250,8250,8250,20
|
|
20240827,090000,1113930,8250,8130,8250,8130,137
|