645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,194200,72445370,7150,7150,7150,7150,462
|
|
20240827,194100,72445370,7150,7150,7150,7150,0
|
|
20240827,194000,72445370,7150,7150,7150,7150,0
|
|
20240827,193900,72445370,7150,7150,7150,7150,0
|
|
20240827,193800,72445370,7150,7150,7150,7150,0
|
|
20240827,193700,72445370,7150,7150,7150,7150,0
|
|
20240827,193600,72445370,7150,7150,7150,7150,0
|
|
20240827,193500,72445370,7150,7150,7150,7150,0
|
|
20240827,193400,72445370,7150,7150,7150,7150,0
|
|
20240827,193300,72445370,7150,7150,7150,7150,0
|
|
20240827,193200,72445370,7150,7150,7150,7150,0
|
|
20240827,193100,72445370,7150,7150,7150,7150,0
|
|
20240827,193000,72445370,7150,7150,7150,7150,0
|
|
20240827,192900,72445370,7150,7150,7150,7150,0
|
|
20240827,192800,72445370,7150,7150,7150,7150,0
|
|
20240827,192700,72445370,7150,7150,7150,7150,0
|
|
20240827,192600,72445370,7150,7150,7150,7150,0
|
|
20240827,192500,72445370,7150,7150,7150,7150,0
|
|
20240827,192400,72445370,7150,7150,7150,7150,0
|
|
20240827,192300,72445370,7150,7150,7150,7150,0
|
|
20240827,192200,72445370,7150,7150,7150,7150,0
|
|
20240827,192100,72445370,7150,7150,7150,7150,0
|
|
20240827,192000,72445370,7150,7150,7150,7150,0
|
|
20240827,191900,72445370,7150,7150,7150,7150,0
|
|
20240827,191800,72445370,7150,7150,7150,7150,0
|
|
20240827,191700,72445370,7150,7150,7150,7150,0
|
|
20240827,191600,72445370,7150,7150,7150,7150,0
|
|
20240827,191500,72445370,7150,7150,7150,7150,0
|
|
20240827,191400,72445370,7150,7150,7150,7150,0
|
|
20240827,191300,72445370,7150,7150,7150,7150,0
|
|
20240827,191200,72445370,7150,7150,7150,7150,462
|
|
20240827,191100,72445370,7150,7150,7150,7150,0
|
|
20240827,191000,72445370,7150,7150,7150,7150,0
|
|
20240827,190900,72445370,7150,7150,7150,7150,0
|
|
20240827,190800,72445370,7150,7150,7150,7150,0
|
|
20240827,190700,72445370,7150,7150,7150,7150,0
|
|
20240827,190600,72445370,7150,7150,7150,7150,0
|
|
20240827,190500,72445370,7150,7150,7150,7150,0
|
|
20240827,190400,72445370,7150,7150,7150,7150,0
|
|
20240827,190300,72445370,7150,7150,7150,7150,0
|
|
20240827,190200,72445370,7150,7150,7150,7150,0
|
|
20240827,190100,72445370,7150,7150,7150,7150,0
|
|
20240827,190000,72445370,7150,7150,7150,7150,0
|
|
20240827,185900,72445370,7150,7150,7150,7150,0
|
|
20240827,185800,72445370,7150,7150,7150,7150,0
|
|
20240827,185700,72445370,7150,7150,7150,7150,0
|
|
20240827,185600,72445370,7150,7150,7150,7150,0
|
|
20240827,185500,72445370,7150,7150,7150,7150,0
|
|
20240827,185400,72445370,7150,7150,7150,7150,0
|
|
20240827,185300,72445370,7150,7150,7150,7150,0
|
|
20240827,185200,72445370,7150,7150,7150,7150,0
|
|
20240827,185100,72445370,7150,7150,7150,7150,0
|
|
20240827,185000,72445370,7150,7150,7150,7150,0
|
|
20240827,184900,72445370,7150,7150,7150,7150,0
|
|
20240827,184800,72445370,7150,7150,7150,7150,0
|
|
20240827,184700,72445370,7150,7150,7150,7150,0
|
|
20240827,184600,72445370,7150,7150,7150,7150,0
|
|
20240827,184500,72445370,7150,7150,7150,7150,0
|
|
20240827,184400,72445370,7150,7150,7150,7150,0
|
|
20240827,184300,72445370,7150,7150,7150,7150,0
|
|
20240827,184200,72445370,7150,7150,7150,7150,462
|
|
20240827,184100,72445370,7150,7150,7150,7150,0
|
|
20240827,184000,72445370,7150,7150,7150,7150,0
|
|
20240827,183900,72445370,7150,7150,7150,7150,0
|
|
20240827,183800,72445370,7150,7150,7150,7150,0
|
|
20240827,183700,72445370,7150,7150,7150,7150,0
|
|
20240827,183600,72445370,7150,7150,7150,7150,0
|
|
20240827,183500,72445370,7150,7150,7150,7150,0
|
|
20240827,183400,72445370,7150,7150,7150,7150,0
|
|
20240827,183300,72445370,7150,7150,7150,7150,0
|
|
20240827,183200,72445370,7150,7150,7150,7150,0
|
|
20240827,183100,72445370,7150,7150,7150,7150,0
|
|
20240827,183000,72445370,7150,7150,7150,7150,0
|
|
20240827,182900,72445370,7150,7150,7150,7150,0
|
|
20240827,182800,72445370,7150,7150,7150,7150,0
|
|
20240827,182700,72445370,7150,7150,7150,7150,0
|
|
20240827,182600,72445370,7150,7150,7150,7150,0
|
|
20240827,182500,72445370,7150,7150,7150,7150,0
|
|
20240827,182400,72445370,7150,7150,7150,7150,0
|
|
20240827,182300,72445370,7150,7150,7150,7150,0
|
|
20240827,182200,72445370,7150,7150,7150,7150,0
|
|
20240827,182100,72445370,7150,7150,7150,7150,0
|
|
20240827,182000,72445370,7150,7150,7150,7150,0
|
|
20240827,181900,72445370,7150,7150,7150,7150,0
|
|
20240827,181800,72445370,7150,7150,7150,7150,0
|
|
20240827,181700,72445370,7150,7150,7150,7150,0
|
|
20240827,181600,72445370,7150,7150,7150,7150,0
|
|
20240827,181500,72445370,7150,7150,7150,7150,0
|
|
20240827,181400,72445370,7150,7150,7150,7150,0
|
|
20240827,181300,72445370,7150,7150,7150,7150,0
|
|
20240827,181200,72445370,7150,7150,7150,7150,462
|
|
20240827,181100,72445370,7150,7150,7150,7150,0
|
|
20240827,181000,72445370,7150,7150,7150,7150,0
|
|
20240827,180900,72445370,7150,7150,7150,7150,0
|
|
20240827,180800,72445370,7150,7150,7150,7150,0
|
|
20240827,180700,72445370,7150,7150,7150,7150,0
|
|
20240827,180600,72445370,7150,7150,7150,7150,0
|
|
20240827,180500,72445370,7150,7150,7150,7150,0
|
|
20240827,180400,72445370,7150,7150,7150,7150,0
|
|
20240827,180300,72445370,7150,7150,7150,7150,0
|
|
20240827,180200,72445370,7150,7150,7150,7150,0
|
|
20240827,180100,72445370,7150,7150,7150,7150,0
|
|
20240827,180000,72445370,7150,7150,7150,7150,0
|
|
20240827,175900,72445370,7150,7150,7150,7150,0
|
|
20240827,175800,72445370,7150,7150,7150,7150,0
|
|
20240827,175700,72445370,7150,7150,7150,7150,0
|
|
20240827,175600,72445370,7150,7150,7150,7150,0
|
|
20240827,175500,72445370,7150,7150,7150,7150,0
|
|
20240827,175400,72445370,7150,7150,7150,7150,0
|
|
20240827,175300,72445370,7150,7150,7150,7150,0
|
|
20240827,175200,72445370,7150,7150,7150,7150,0
|
|
20240827,175100,72445370,7150,7150,7150,7150,0
|
|
20240827,175000,72445370,7150,7150,7150,7150,0
|
|
20240827,174900,72445370,7150,7150,7150,7150,0
|
|
20240827,174800,72445370,7150,7150,7150,7150,0
|
|
20240827,174700,72445370,7150,7150,7150,7150,0
|
|
20240827,174600,72445370,7150,7150,7150,7150,0
|
|
20240827,174500,72445370,7150,7150,7150,7150,0
|
|
20240827,174400,72445370,7150,7150,7150,7150,0
|
|
20240827,174300,72445370,7150,7150,7150,7150,0
|
|
20240827,174200,72445370,7150,7150,7150,7150,462
|
|
20240827,174100,72445370,7150,7150,7150,7150,0
|
|
20240827,174000,72445370,7150,7150,7150,7150,0
|
|
20240827,173900,72445370,7150,7150,7150,7150,0
|
|
20240827,173800,72445370,7150,7150,7150,7150,0
|
|
20240827,173700,72445370,7150,7150,7150,7150,0
|
|
20240827,173600,72445370,7150,7150,7150,7150,0
|
|
20240827,173500,72445370,7150,7150,7150,7150,0
|
|
20240827,173400,72445370,7150,7150,7150,7150,0
|
|
20240827,173300,72445370,7150,7150,7150,7150,0
|
|
20240827,173200,72445370,7150,7150,7150,7150,0
|
|
20240827,173100,72445370,7150,7150,7150,7150,0
|
|
20240827,173000,72445370,7150,7150,7150,7150,0
|
|
20240827,172900,72445370,7150,7150,7150,7150,0
|
|
20240827,172800,72445370,7150,7150,7150,7150,0
|
|
20240827,172700,72445370,7150,7150,7150,7150,0
|
|
20240827,172600,72445370,7150,7150,7150,7150,0
|
|
20240827,172500,72445370,7150,7150,7150,7150,0
|
|
20240827,172400,72445370,7150,7150,7150,7150,0
|
|
20240827,172300,72445370,7150,7150,7150,7150,0
|
|
20240827,172200,72445370,7150,7150,7150,7150,0
|
|
20240827,172100,72445370,7150,7150,7150,7150,0
|
|
20240827,172000,72445370,7150,7150,7150,7150,0
|
|
20240827,171900,72445370,7150,7150,7150,7150,0
|
|
20240827,171800,72445370,7150,7150,7150,7150,0
|
|
20240827,171700,72445370,7150,7150,7150,7150,0
|
|
20240827,171600,72445370,7150,7150,7150,7150,0
|
|
20240827,171500,72445370,7150,7150,7150,7150,0
|
|
20240827,171400,72445370,7150,7150,7150,7150,0
|
|
20240827,171300,72445370,7150,7150,7150,7150,0
|
|
20240827,171200,72445370,7150,7150,7150,7150,462
|
|
20240827,171100,72445370,7150,7150,7150,7150,0
|
|
20240827,171000,72445370,7150,7150,7150,7150,0
|
|
20240827,170900,72445370,7150,7150,7150,7150,0
|
|
20240827,170800,72445370,7150,7150,7150,7150,0
|
|
20240827,170700,72445370,7150,7150,7150,7150,0
|
|
20240827,170600,72445370,7150,7150,7150,7150,0
|
|
20240827,170500,72445370,7150,7150,7150,7150,0
|
|
20240827,170400,72445370,7150,7150,7150,7150,0
|
|
20240827,170300,72445370,7150,7150,7150,7150,0
|
|
20240827,170200,72445370,7150,7150,7150,7150,0
|
|
20240827,170100,72445370,7150,7150,7150,7150,0
|
|
20240827,170000,72445370,7150,7150,7150,7150,0
|
|
20240827,165900,72445370,7150,7150,7150,7150,0
|
|
20240827,165800,72445370,7150,7150,7150,7150,0
|
|
20240827,165700,72445370,7150,7150,7150,7150,0
|
|
20240827,165600,72445370,7150,7150,7150,7150,0
|
|
20240827,165500,72445370,7150,7150,7150,7150,0
|
|
20240827,165400,72445370,7150,7150,7150,7150,0
|
|
20240827,165300,72445370,7150,7150,7150,7150,0
|
|
20240827,165200,72445370,7150,7150,7150,7150,0
|
|
20240827,165100,72445370,7150,7150,7150,7150,0
|
|
20240827,165000,72445370,7150,7150,7150,7150,0
|
|
20240827,164900,72445370,7150,7150,7150,7150,0
|
|
20240827,164800,72445370,7150,7150,7150,7150,0
|
|
20240827,164700,72445370,7150,7150,7150,7150,0
|
|
20240827,164600,72445370,7150,7150,7150,7150,0
|
|
20240827,164500,72445370,7150,7150,7150,7150,0
|
|
20240827,164400,72445370,7150,7150,7150,7150,0
|
|
20240827,164300,72445370,7150,7150,7150,7150,0
|
|
20240827,164200,72445370,7150,7150,7150,7150,462
|
|
20240827,164100,72445370,7150,7150,7150,7150,0
|
|
20240827,164000,72445370,7150,7150,7150,7150,0
|
|
20240827,163900,72445370,7150,7150,7150,7150,0
|
|
20240827,163800,72445370,7150,7150,7150,7150,0
|
|
20240827,163700,72445370,7150,7150,7150,7150,0
|
|
20240827,163600,72445370,7150,7150,7150,7150,0
|
|
20240827,163500,72445370,7150,7150,7150,7150,0
|
|
20240827,163400,72445370,7150,7150,7150,7150,0
|
|
20240827,163300,72445370,7150,7150,7150,7150,0
|
|
20240827,163200,72445370,7150,7150,7150,7150,0
|
|
20240827,163100,72445370,7150,7150,7150,7150,0
|
|
20240827,163000,72445370,7150,7150,7150,7150,0
|
|
20240827,162900,72445370,7150,7150,7150,7150,0
|
|
20240827,162800,72445370,7150,7150,7150,7150,0
|
|
20240827,162700,72445370,7150,7150,7150,7150,0
|
|
20240827,162600,72445370,7150,7150,7150,7150,0
|
|
20240827,162500,72445370,7150,7150,7150,7150,0
|
|
20240827,162400,72445370,7150,7150,7150,7150,0
|
|
20240827,162300,72445370,7150,7150,7150,7150,0
|
|
20240827,162200,72445370,7150,7150,7150,7150,0
|
|
20240827,162100,72445370,7150,7150,7150,7150,0
|
|
20240827,162000,72445370,7150,7150,7150,7150,0
|
|
20240827,161900,72445370,7150,7150,7150,7150,0
|
|
20240827,161800,72445370,7150,7150,7150,7150,0
|
|
20240827,161700,72445370,7150,7150,7150,7150,0
|
|
20240827,161600,72445370,7150,7150,7150,7150,0
|
|
20240827,161500,72445370,7150,7150,7150,7150,0
|
|
20240827,161400,72445370,7150,7150,7150,7150,0
|
|
20240827,161300,72445370,7150,7150,7150,7150,0
|
|
20240827,161200,72445370,7150,7150,7150,7150,462
|
|
20240827,161100,72445370,7150,7150,7150,7150,0
|
|
20240827,161000,72445370,7150,7150,7150,7150,0
|
|
20240827,160900,72445370,7150,7150,7150,7150,0
|
|
20240827,160800,72445370,7150,7150,7150,7150,0
|
|
20240827,160700,72445370,7150,7150,7150,7150,0
|
|
20240827,160600,72445370,7150,7150,7150,7150,0
|
|
20240827,160500,72445370,7150,7150,7150,7150,0
|
|
20240827,160400,72445370,7150,7150,7150,7150,0
|
|
20240827,160300,72445370,7150,7150,7150,7150,0
|
|
20240827,160200,72445370,7150,7150,7150,7150,0
|
|
20240827,160100,72445370,7150,7150,7150,7150,0
|
|
20240827,160000,72445370,7150,7150,7150,7150,0
|
|
20240827,155900,72445370,7150,7150,7150,7150,0
|
|
20240827,155800,72445370,7150,7150,7150,7150,0
|
|
20240827,155700,72445370,7150,7150,7150,7150,0
|
|
20240827,155600,72445370,7150,7150,7150,7150,0
|
|
20240827,155500,72445370,7150,7150,7150,7150,0
|
|
20240827,155400,72445370,7150,7150,7150,7150,0
|
|
20240827,155300,72445370,7150,7150,7150,7150,0
|
|
20240827,155200,72445370,7150,7150,7150,7150,0
|
|
20240827,155100,72445370,7150,7150,7150,7150,0
|
|
20240827,155000,72445370,7150,7150,7150,7150,0
|
|
20240827,154900,72445370,7150,7150,7150,7150,0
|
|
20240827,154800,72445370,7150,7150,7150,7150,0
|
|
20240827,154700,72445370,7150,7150,7150,7150,0
|
|
20240827,154600,72445370,7150,7150,7150,7150,0
|
|
20240827,154500,72445370,7150,7150,7150,7150,0
|
|
20240827,154400,72445370,7150,7150,7150,7150,0
|
|
20240827,154300,72445370,7150,7150,7150,7150,0
|
|
20240827,154200,72445370,7150,7150,7150,7150,462
|
|
20240827,154100,72445370,7150,7150,7150,7150,0
|
|
20240827,154000,72445370,7150,7150,7150,7150,0
|
|
20240827,153900,72445370,7150,7150,7150,7150,0
|
|
20240827,153800,72445370,7150,7150,7150,7150,0
|
|
20240827,153700,72445370,7150,7150,7150,7150,0
|
|
20240827,153600,72445370,7150,7150,7150,7150,0
|
|
20240827,153500,72445370,7150,7150,7150,7150,0
|
|
20240827,153400,72445370,7150,7150,7150,7150,0
|
|
20240827,153300,72445370,7150,7150,7150,7150,0
|
|
20240827,153200,72445370,7150,7150,7150,7150,0
|
|
20240827,153100,72445370,7150,7150,7150,7150,0
|
|
20240827,153000,72445370,7150,7150,7150,7150,462
|
|
20240827,152900,69142070,7210,7210,7210,7210,0
|
|
20240827,152800,69142070,7210,7210,7210,7210,0
|
|
20240827,152700,69142070,7210,7210,7210,7210,0
|
|
20240827,152600,69142070,7210,7210,7210,7210,0
|
|
20240827,152500,69142070,7210,7210,7210,7210,0
|
|
20240827,152400,69142070,7210,7210,7210,7210,0
|
|
20240827,152300,69142070,7210,7210,7210,7210,0
|
|
20240827,152200,69142070,7210,7210,7210,7210,0
|
|
20240827,152100,69142070,7210,7210,7210,7210,0
|
|
20240827,152000,69142070,7210,7210,7210,7210,0
|
|
20240827,151900,69142070,7210,7210,7210,7210,0
|
|
20240827,151800,69142070,7210,7210,7210,7210,0
|
|
20240827,151700,69142070,7210,7210,7210,7210,0
|
|
20240827,151600,69142070,7210,7210,7210,7210,0
|
|
20240827,151500,69142070,7210,7210,7220,7150,361
|
|
20240827,151400,66557200,7220,7220,7220,7220,1
|
|
20240827,151300,66549980,7210,7220,7220,7210,17
|
|
20240827,151200,66427310,7220,7220,7220,7220,0
|
|
20240827,151100,66427310,7220,7220,7220,7220,0
|
|
20240827,151000,66427310,7220,7200,7220,7200,6
|
|
20240827,150900,66384070,7160,7170,7170,7160,74
|
|
20240827,150800,65854090,7210,7210,7210,7210,0
|
|
20240827,150700,65854090,7210,7210,7210,7210,0
|
|
20240827,150600,65854090,7210,7210,7210,7210,0
|
|
20240827,150500,65854090,7210,7210,7210,7210,0
|
|
20240827,150400,65854090,7210,7210,7210,7210,0
|
|
20240827,150300,65854090,7210,7210,7210,7210,0
|
|
20240827,150200,65854090,7210,7210,7210,7210,0
|
|
20240827,150100,65854090,7210,7210,7210,7210,0
|
|
20240827,150000,65854090,7210,7210,7210,7210,0
|
|
20240827,145900,65854090,7210,7210,7210,7210,0
|
|
20240827,145800,65854090,7210,7210,7210,7210,0
|
|
20240827,145700,65854090,7210,7210,7210,7210,0
|
|
20240827,145600,65854090,7210,7210,7210,7210,0
|
|
20240827,145500,65854090,7210,7210,7210,7210,0
|
|
20240827,145400,65854090,7210,7210,7210,7210,0
|
|
20240827,145300,65854090,7210,7190,7210,7190,50
|
|
20240827,145200,65494090,7190,7190,7190,7190,0
|
|
20240827,145100,65494090,7190,7190,7190,7190,1
|
|
20240827,145000,65486900,7190,7190,7190,7190,0
|
|
20240827,144900,65486900,7190,7190,7190,7190,0
|
|
20240827,144800,65486900,7190,7190,7190,7190,0
|
|
20240827,144700,65486900,7190,7190,7190,7190,0
|
|
20240827,144600,65486900,7190,7190,7190,7190,95
|
|
20240827,144500,64803850,7200,7200,7200,7200,0
|
|
20240827,144400,64803850,7200,7200,7200,7200,0
|
|
20240827,144300,64803850,7200,7200,7200,7200,0
|
|
20240827,144200,64803850,7200,7200,7200,7200,0
|
|
20240827,144100,64803850,7200,7200,7200,7200,0
|
|
20240827,144000,64803850,7200,7200,7200,7200,0
|
|
20240827,143900,64803850,7200,7200,7200,7200,0
|
|
20240827,143800,64803850,7200,7200,7200,7200,0
|
|
20240827,143700,64803850,7200,7200,7200,7200,0
|
|
20240827,143600,64803850,7200,7200,7200,7200,0
|
|
20240827,143500,64803850,7200,7200,7200,7200,0
|
|
20240827,143400,64803850,7200,7200,7200,7200,2
|
|
20240827,143300,64789450,7200,7200,7200,7200,0
|
|
20240827,143200,64789450,7200,7200,7200,7200,1
|
|
20240827,143100,64782250,7210,7210,7210,7210,0
|
|
20240827,143000,64782250,7210,7210,7210,7210,223
|
|
20240827,142900,63174420,7250,7250,7250,7250,0
|
|
20240827,142800,63174420,7250,7250,7250,7250,3
|
|
20240827,142700,63152670,7260,7260,7260,7260,0
|
|
20240827,142600,63152670,7260,7260,7260,7260,0
|
|
20240827,142500,63152670,7260,7260,7260,7260,0
|
|
20240827,142400,63152670,7260,7260,7260,7260,0
|
|
20240827,142300,63152670,7260,7230,7260,7230,209
|
|
20240827,142200,61638170,7230,7210,7230,7210,381
|
|
20240827,142100,58888340,7150,7150,7150,7150,0
|
|
20240827,142000,58888340,7150,7150,7150,7150,0
|
|
20240827,141900,58888340,7150,7150,7150,7150,0
|
|
20240827,141800,58888340,7150,7150,7150,7150,0
|
|
20240827,141700,58888340,7150,7150,7150,7150,0
|
|
20240827,141600,58888340,7150,7150,7150,7150,0
|
|
20240827,141500,58888340,7150,7150,7150,7150,0
|
|
20240827,141400,58888340,7150,7150,7150,7150,0
|
|
20240827,141300,58888340,7150,7150,7150,7150,0
|
|
20240827,141200,58888340,7150,7150,7150,7150,0
|
|
20240827,141100,58888340,7150,7150,7150,7150,0
|
|
20240827,141000,58888340,7150,7150,7150,7150,0
|
|
20240827,140900,58888340,7150,7150,7150,7150,0
|
|
20240827,140800,58888340,7150,7150,7150,7150,0
|
|
20240827,140700,58888340,7150,7200,7200,7150,1720
|
|
20240827,140600,46524250,7200,7200,7200,7200,0
|
|
20240827,140500,46524250,7200,7200,7200,7200,0
|
|
20240827,140400,46524250,7200,7200,7200,7200,95
|
|
20240827,140300,45840250,7200,7200,7200,7200,0
|
|
20240827,140200,45840250,7200,7200,7200,7200,0
|
|
20240827,140100,45840250,7200,7200,7200,7200,0
|
|
20240827,140000,45840250,7200,7200,7200,7200,1
|
|
20240827,135900,45833050,7180,7180,7180,7180,0
|
|
20240827,135800,45833050,7180,7180,7180,7180,0
|
|
20240827,135700,45833050,7180,7180,7180,7180,0
|
|
20240827,135600,45833050,7180,7180,7180,7180,0
|
|
20240827,135500,45833050,7180,7180,7180,7180,1
|
|
20240827,135400,45825870,7160,7160,7160,7160,0
|
|
20240827,135300,45825870,7160,7160,7160,7160,0
|
|
20240827,135200,45825870,7160,7160,7160,7160,0
|
|
20240827,135100,45825870,7160,7160,7160,7160,9
|
|
20240827,135000,45761430,7170,7170,7170,7170,22
|
|
20240827,134900,45603690,7180,7180,7180,7180,15
|
|
20240827,134800,45495990,7200,7200,7200,7200,0
|
|
20240827,134700,45495990,7200,7200,7200,7200,0
|
|
20240827,134600,45495990,7200,7200,7200,7200,0
|
|
20240827,134500,45495990,7200,7200,7200,7200,0
|
|
20240827,134400,45495990,7200,7200,7200,7200,0
|
|
20240827,134300,45495990,7200,7200,7200,7200,0
|
|
20240827,134200,45495990,7200,7200,7200,7200,0
|
|
20240827,134100,45495990,7200,7200,7200,7200,0
|
|
20240827,134000,45495990,7200,7200,7200,7200,0
|
|
20240827,133900,45495990,7200,7200,7200,7200,0
|
|
20240827,133800,45495990,7200,7200,7200,7200,0
|
|
20240827,133700,45495990,7200,7200,7200,7200,0
|
|
20240827,133600,45495990,7200,7200,7200,7200,0
|
|
20240827,133500,45495990,7200,7200,7200,7200,0
|
|
20240827,133400,45495990,7200,7200,7200,7200,2
|
|
20240827,133300,45481590,7190,7190,7190,7190,0
|
|
20240827,133200,45481590,7190,7190,7190,7190,0
|
|
20240827,133100,45481590,7190,7190,7190,7190,0
|
|
20240827,133000,45481590,7190,7190,7190,7190,0
|
|
20240827,132900,45481590,7190,7190,7190,7190,0
|
|
20240827,132800,45481590,7190,7190,7190,7190,4
|
|
20240827,132700,45452830,7200,7200,7200,7200,0
|
|
20240827,132600,45452830,7200,7200,7200,7200,0
|
|
20240827,132500,45452830,7200,7200,7200,7200,0
|
|
20240827,132400,45452830,7200,7200,7200,7200,0
|
|
20240827,132300,45452830,7200,7200,7200,7200,0
|
|
20240827,132200,45452830,7200,7200,7200,7200,0
|
|
20240827,132100,45452830,7200,7200,7200,7200,0
|
|
20240827,132000,45452830,7200,7200,7200,7200,0
|
|
20240827,131900,45452830,7200,7200,7200,7200,0
|
|
20240827,131800,45452830,7200,7200,7200,7200,2
|
|
20240827,131700,45438430,7200,7200,7200,7200,0
|
|
20240827,131600,45438430,7200,7200,7200,7200,0
|
|
20240827,131500,45438430,7200,7200,7200,7200,0
|
|
20240827,131400,45438430,7200,7200,7200,7200,0
|
|
20240827,131300,45438430,7200,7200,7200,7200,0
|
|
20240827,131200,45438430,7200,7200,7200,7200,0
|
|
20240827,131100,45438430,7200,7200,7200,7200,0
|
|
20240827,131000,45438430,7200,7200,7200,7200,0
|
|
20240827,130900,45438430,7200,7200,7200,7200,0
|
|
20240827,130800,45438430,7200,7200,7200,7200,100
|
|
20240827,130700,44718430,7200,7200,7200,7200,0
|
|
20240827,130600,44718430,7200,7200,7200,7200,0
|
|
20240827,130500,44718430,7200,7200,7200,7200,0
|
|
20240827,130400,44718430,7200,7200,7200,7200,3
|
|
20240827,130300,44696830,7200,7200,7200,7200,0
|
|
20240827,130200,44696830,7200,7200,7200,7200,0
|
|
20240827,130100,44696830,7200,7200,7200,7200,0
|
|
20240827,130000,44696830,7200,7200,7200,7200,0
|
|
20240827,125900,44696830,7200,7200,7200,7200,0
|
|
20240827,125800,44696830,7200,7200,7200,7200,0
|
|
20240827,125700,44696830,7200,7200,7200,7200,0
|
|
20240827,125600,44696830,7200,7200,7200,7200,0
|
|
20240827,125500,44696830,7200,7200,7200,7200,0
|
|
20240827,125400,44696830,7200,7200,7200,7200,0
|
|
20240827,125300,44696830,7200,7200,7200,7200,0
|
|
20240827,125200,44696830,7200,7200,7200,7200,0
|
|
20240827,125100,44696830,7200,7200,7200,7200,0
|
|
20240827,125000,44696830,7200,7200,7200,7200,0
|
|
20240827,124900,44696830,7200,7200,7200,7200,0
|
|
20240827,124800,44696830,7200,7200,7200,7200,10
|
|
20240827,124700,44624830,7210,7210,7210,7210,0
|
|
20240827,124600,44624830,7210,7210,7210,7210,0
|
|
20240827,124500,44624830,7210,7210,7210,7210,0
|
|
20240827,124400,44624830,7210,7210,7210,7210,0
|
|
20240827,124300,44624830,7210,7210,7210,7210,0
|
|
20240827,124200,44624830,7210,7210,7210,7210,0
|
|
20240827,124100,44624830,7210,7210,7210,7210,0
|
|
20240827,124000,44624830,7210,7210,7210,7210,0
|
|
20240827,123900,44624830,7210,7210,7210,7210,0
|
|
20240827,123800,44624830,7210,7210,7210,7210,0
|
|
20240827,123700,44624830,7210,7210,7210,7210,0
|
|
20240827,123600,44624830,7210,7210,7210,7210,0
|
|
20240827,123500,44624830,7210,7210,7210,7210,0
|
|
20240827,123400,44624830,7210,7210,7210,7210,0
|
|
20240827,123300,44624830,7210,7210,7210,7210,0
|
|
20240827,123200,44624830,7210,7210,7210,7210,0
|
|
20240827,123100,44624830,7210,7210,7210,7210,0
|
|
20240827,123000,44624830,7210,7210,7210,7210,0
|
|
20240827,122900,44624830,7210,7210,7210,7210,0
|
|
20240827,122800,44624830,7210,7210,7210,7210,0
|
|
20240827,122700,44624830,7210,7210,7210,7210,0
|
|
20240827,122600,44624830,7210,7210,7210,7210,0
|
|
20240827,122500,44624830,7210,7210,7210,7210,0
|
|
20240827,122400,44624830,7210,7210,7210,7210,0
|
|
20240827,122300,44624830,7210,7210,7210,7210,0
|
|
20240827,122200,44624830,7210,7210,7210,7210,0
|
|
20240827,122100,44624830,7210,7210,7210,7210,0
|
|
20240827,122000,44624830,7210,7210,7210,7210,0
|
|
20240827,121900,44624830,7210,7210,7210,7210,0
|
|
20240827,121800,44624830,7210,7210,7210,7210,10
|
|
20240827,121700,44552730,7210,7210,7210,7210,0
|
|
20240827,121600,44552730,7210,7210,7210,7210,0
|
|
20240827,121500,44552730,7210,7210,7210,7210,0
|
|
20240827,121400,44552730,7210,7210,7210,7210,1
|
|
20240827,121300,44545520,7140,7140,7140,7140,0
|
|
20240827,121200,44545520,7140,7140,7140,7140,0
|
|
20240827,121100,44545520,7140,7140,7140,7140,0
|
|
20240827,121000,44545520,7140,7140,7140,7140,0
|
|
20240827,120900,44545520,7140,7140,7140,7140,0
|
|
20240827,120800,44545520,7140,7140,7140,7140,0
|
|
20240827,120700,44545520,7140,7140,7140,7140,0
|
|
20240827,120600,44545520,7140,7140,7140,7140,0
|
|
20240827,120500,44545520,7140,7140,7140,7140,0
|
|
20240827,120400,44545520,7140,7140,7140,7140,0
|
|
20240827,120300,44545520,7140,7140,7140,7140,0
|
|
20240827,120200,44545520,7140,7140,7140,7140,0
|
|
20240827,120100,44545520,7140,7140,7140,7140,0
|
|
20240827,120000,44545520,7140,7140,7140,7140,0
|
|
20240827,115900,44545520,7140,7140,7140,7140,0
|
|
20240827,115800,44545520,7140,7140,7140,7140,0
|
|
20240827,115700,44545520,7140,7140,7140,7140,0
|
|
20240827,115600,44545520,7140,7140,7140,7140,0
|
|
20240827,115500,44545520,7140,7140,7140,7140,0
|
|
20240827,115400,44545520,7140,7140,7140,7140,0
|
|
20240827,115300,44545520,7140,7140,7140,7140,0
|
|
20240827,115200,44545520,7140,7140,7140,7140,0
|
|
20240827,115100,44545520,7140,7140,7140,7140,0
|
|
20240827,115000,44545520,7140,7140,7140,7140,0
|
|
20240827,114900,44545520,7140,7140,7140,7140,0
|
|
20240827,114800,44545520,7140,7140,7140,7140,0
|
|
20240827,114700,44545520,7140,7140,7140,7140,0
|
|
20240827,114600,44545520,7140,7140,7140,7140,0
|
|
20240827,114500,44545520,7140,7140,7140,7140,0
|
|
20240827,114400,44545520,7140,7140,7140,7140,0
|
|
20240827,114300,44545520,7140,7140,7140,7140,0
|
|
20240827,114200,44545520,7140,7140,7140,7140,0
|
|
20240827,114100,44545520,7140,7140,7140,7140,0
|
|
20240827,114000,44545520,7140,7140,7140,7140,0
|
|
20240827,113900,44545520,7140,7140,7140,7140,0
|
|
20240827,113800,44545520,7140,7140,7140,7140,0
|
|
20240827,113700,44545520,7140,7140,7140,7140,0
|
|
20240827,113600,44545520,7140,7140,7140,7140,0
|
|
20240827,113500,44545520,7140,7140,7140,7140,0
|
|
20240827,113400,44545520,7140,7140,7140,7140,0
|
|
20240827,113300,44545520,7140,7140,7140,7140,0
|
|
20240827,113200,44545520,7140,7140,7140,7140,0
|
|
20240827,113100,44545520,7140,7140,7140,7140,0
|
|
20240827,113000,44545520,7140,7140,7140,7140,0
|
|
20240827,112900,44545520,7140,7140,7140,7140,0
|
|
20240827,112800,44545520,7140,7140,7140,7140,0
|
|
20240827,112700,44545520,7140,7140,7140,7140,0
|
|
20240827,112600,44545520,7140,7140,7140,7140,0
|
|
20240827,112500,44545520,7140,7140,7140,7140,0
|
|
20240827,112400,44545520,7140,7140,7140,7140,0
|
|
20240827,112300,44545520,7140,7140,7140,7140,0
|
|
20240827,112200,44545520,7140,7140,7140,7140,0
|
|
20240827,112100,44545520,7140,7140,7140,7140,0
|
|
20240827,112000,44545520,7140,7140,7140,7140,0
|
|
20240827,111900,44545520,7140,7140,7140,7140,0
|
|
20240827,111800,44545520,7140,7140,7140,7140,0
|
|
20240827,111700,44545520,7140,7140,7140,7140,0
|
|
20240827,111600,44545520,7140,7140,7140,7140,11
|
|
20240827,111500,44466980,7130,7130,7130,7130,0
|
|
20240827,111400,44466980,7130,7130,7130,7130,0
|
|
20240827,111300,44466980,7130,7130,7130,7130,0
|
|
20240827,111200,44466980,7130,7130,7130,7130,0
|
|
20240827,111100,44466980,7130,7130,7130,7130,0
|
|
20240827,111000,44466980,7130,7130,7130,7130,0
|
|
20240827,110900,44466980,7130,7130,7130,7130,0
|
|
20240827,110800,44466980,7130,7130,7130,7130,0
|
|
20240827,110700,44466980,7130,7130,7130,7130,0
|
|
20240827,110600,44466980,7130,7210,7210,7130,410
|
|
20240827,110500,41540330,7260,7260,7260,7260,0
|
|
20240827,110400,41540330,7260,7260,7260,7260,0
|
|
20240827,110300,41540330,7260,7260,7260,7260,0
|
|
20240827,110200,41540330,7260,7260,7260,7260,0
|
|
20240827,110100,41540330,7260,7260,7260,7260,0
|
|
20240827,110000,41540330,7260,7260,7260,7260,0
|
|
20240827,105900,41540330,7260,7260,7260,7260,0
|
|
20240827,105800,41540330,7260,7260,7260,7260,0
|
|
20240827,105700,41540330,7260,7260,7260,7260,0
|
|
20240827,105600,41540330,7260,7260,7260,7260,0
|
|
20240827,105500,41540330,7260,7260,7260,7260,0
|
|
20240827,105400,41540330,7260,7260,7260,7260,0
|
|
20240827,105300,41540330,7260,7260,7260,7260,0
|
|
20240827,105200,41540330,7260,7260,7260,7260,0
|
|
20240827,105100,41540330,7260,7260,7260,7260,0
|
|
20240827,105000,41540330,7260,7260,7260,7260,0
|
|
20240827,104900,41540330,7260,7260,7260,7260,0
|
|
20240827,104800,41540330,7260,7260,7260,7260,0
|
|
20240827,104700,41540330,7260,7260,7260,7260,0
|
|
20240827,104600,41540330,7260,7260,7260,7260,0
|
|
20240827,104500,41540330,7260,7260,7260,7260,0
|
|
20240827,104400,41540330,7260,7260,7260,7260,0
|
|
20240827,104300,41540330,7260,7260,7260,7260,0
|
|
20240827,104200,41540330,7260,7260,7260,7260,0
|
|
20240827,104100,41540330,7260,7260,7260,7260,0
|
|
20240827,104000,41540330,7260,7260,7260,7260,0
|
|
20240827,103900,41540330,7260,7260,7260,7260,0
|
|
20240827,103800,41540330,7260,7260,7260,7260,0
|
|
20240827,103700,41540330,7260,7240,7260,7240,112
|
|
20240827,103600,40728130,7240,7240,7240,7240,0
|
|
20240827,103500,40728130,7240,7240,7240,7240,0
|
|
20240827,103400,40728130,7240,7240,7240,7240,0
|
|
20240827,103300,40728130,7240,7240,7240,7240,0
|
|
20240827,103200,40728130,7240,7240,7240,7240,0
|
|
20240827,103100,40728130,7240,7240,7240,7240,0
|
|
20240827,103000,40728130,7240,7240,7240,7240,0
|
|
20240827,102900,40728130,7240,7240,7240,7240,0
|
|
20240827,102800,40728130,7240,7240,7240,7240,0
|
|
20240827,102700,40728130,7240,7240,7240,7240,0
|
|
20240827,102600,40728130,7240,7240,7240,7240,32
|
|
20240827,102500,40496450,7240,7220,7240,7220,50
|
|
20240827,102400,40134970,7240,7240,7240,7240,0
|
|
20240827,102300,40134970,7240,7240,7240,7240,0
|
|
20240827,102200,40134970,7240,7240,7240,7240,0
|
|
20240827,102100,40134970,7240,7240,7240,7240,0
|
|
20240827,102000,40134970,7240,7240,7240,7240,0
|
|
20240827,101900,40134970,7240,7240,7240,7240,0
|
|
20240827,101800,40134970,7240,7240,7240,7240,0
|
|
20240827,101700,40134970,7240,7240,7240,7240,0
|
|
20240827,101600,40134970,7240,7240,7240,7240,0
|
|
20240827,101500,40134970,7240,7230,7240,7230,7
|
|
20240827,101400,40084350,7200,7200,7200,7200,0
|
|
20240827,101300,40084350,7200,7200,7200,7200,0
|
|
20240827,101200,40084350,7200,7200,7200,7200,0
|
|
20240827,101100,40084350,7200,7200,7200,7200,67
|
|
20240827,101000,39601950,7240,7240,7240,7240,0
|
|
20240827,100900,39601950,7240,7220,7240,7220,100
|
|
20240827,100800,38879310,7220,7200,7220,7200,100
|
|
20240827,100700,38157430,7200,7200,7200,7200,200
|
|
20240827,100600,36717430,7200,7190,7200,7190,100
|
|
20240827,100500,35998060,7190,7190,7190,7190,100
|
|
20240827,100400,35279060,7130,7130,7130,7130,0
|
|
20240827,100300,35279060,7130,7130,7130,7130,0
|
|
20240827,100200,35279060,7130,7130,7130,7130,0
|
|
20240827,100100,35279060,7130,7130,7130,7130,0
|
|
20240827,100000,35279060,7130,7130,7130,7130,0
|
|
20240827,095900,35279060,7130,7130,7130,7130,0
|
|
20240827,095800,35279060,7130,7130,7130,7130,0
|
|
20240827,095700,35279060,7130,7130,7130,7130,0
|
|
20240827,095600,35279060,7130,7130,7130,7130,249
|
|
20240827,095500,33503690,7130,7130,7130,7130,0
|
|
20240827,095400,33503690,7130,7130,7130,7130,0
|
|
20240827,095300,33503690,7130,7130,7130,7130,0
|
|
20240827,095200,33503690,7130,7130,7130,7130,0
|
|
20240827,095100,33503690,7130,7130,7130,7130,0
|
|
20240827,095000,33503690,7130,7130,7130,7130,0
|
|
20240827,094900,33503690,7130,7130,7130,7130,0
|
|
20240827,094800,33503690,7130,7130,7130,7130,4
|
|
20240827,094700,33475170,7200,7200,7200,7200,100
|
|
20240827,094600,32755170,7200,7200,7200,7200,0
|
|
20240827,094500,32755170,7200,7200,7200,7200,44
|
|
20240827,094400,32438370,7200,7200,7200,7200,0
|
|
20240827,094300,32438370,7200,7200,7200,7200,26
|
|
20240827,094200,32251170,7200,7200,7200,7200,0
|
|
20240827,094100,32251170,7200,7200,7200,7200,0
|
|
20240827,094000,32251170,7200,7200,7200,7200,0
|
|
20240827,093900,32251170,7200,7200,7200,7200,0
|
|
20240827,093800,32251170,7200,7200,7200,7200,5
|
|
20240827,093700,32215170,7240,7240,7240,7240,0
|
|
20240827,093600,32215170,7240,7240,7240,7240,0
|
|
20240827,093500,32215170,7240,7240,7240,7240,0
|
|
20240827,093400,32215170,7240,7240,7240,7240,0
|
|
20240827,093300,32215170,7240,7240,7240,7240,0
|
|
20240827,093200,32215170,7240,7240,7240,7240,0
|
|
20240827,093100,32215170,7240,7240,7240,7240,0
|
|
20240827,093000,32215170,7240,7240,7240,7240,0
|
|
20240827,092900,32215170,7240,7150,7240,7150,26
|
|
20240827,092800,32028690,7110,7110,7110,7110,0
|
|
20240827,092700,32028690,7110,7110,7110,7110,65
|
|
20240827,092600,31566540,7110,7110,7110,7110,108
|
|
20240827,092500,30798660,7110,7120,7120,7110,168
|
|
20240827,092400,29604010,7120,7170,7170,7110,244
|
|
20240827,092300,27867530,7130,7130,7130,7130,0
|
|
20240827,092200,27867530,7130,7160,7160,7130,1598
|
|
20240827,092100,16473250,7120,7120,7120,7120,0
|
|
20240827,092000,16473250,7120,7260,7260,7120,2100
|
|
20240827,091900,1488460,7260,7260,7260,7260,0
|
|
20240827,091800,1488460,7260,7260,7260,7260,0
|
|
20240827,091700,1488460,7260,7260,7260,7260,1
|
|
20240827,091600,1481200,7260,7260,7260,7260,0
|
|
20240827,091500,1481200,7260,7270,7270,7260,155
|
|
20240827,091400,355850,7290,7290,7290,7290,0
|
|
20240827,091300,355850,7290,7290,7290,7290,0
|
|
20240827,091200,355850,7290,7290,7290,7290,1
|
|
20240827,091100,348560,7350,7350,7350,7350,0
|
|
20240827,091000,348560,7350,7350,7350,7350,0
|
|
20240827,090900,348560,7350,7350,7350,7350,0
|
|
20240827,090800,348560,7350,7350,7350,7350,0
|
|
20240827,090700,348560,7350,7350,7350,7350,0
|
|
20240827,090600,348560,7350,7350,7350,7350,1
|
|
20240827,090500,341210,7260,7260,7260,7260,0
|
|
20240827,090400,341210,7260,7260,7260,7260,42
|
|
20240827,090300,36290,7260,7260,7260,7260,0
|
|
20240827,090200,36290,7260,7260,7260,7260,4
|
|
20240827,090100,7250,7250,7250,7250,7250,0
|
|
20240827,090000,7250,7250,7250,7250,7250,1
|