579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,183600,180518900,9240,9240,9240,9240,584
|
|
20240827,183500,180518900,9240,9240,9240,9240,0
|
|
20240827,183400,180518900,9240,9240,9240,9240,0
|
|
20240827,183300,180518900,9240,9240,9240,9240,0
|
|
20240827,183200,180518900,9240,9240,9240,9240,0
|
|
20240827,183100,180518900,9240,9240,9240,9240,0
|
|
20240827,183000,180518900,9240,9240,9240,9240,0
|
|
20240827,182900,180518900,9240,9240,9240,9240,0
|
|
20240827,182800,180518900,9240,9240,9240,9240,0
|
|
20240827,182700,180518900,9240,9240,9240,9240,0
|
|
20240827,182600,180518900,9240,9240,9240,9240,0
|
|
20240827,182500,180518900,9240,9240,9240,9240,0
|
|
20240827,182400,180518900,9240,9240,9240,9240,0
|
|
20240827,182300,180518900,9240,9240,9240,9240,0
|
|
20240827,182200,180518900,9240,9240,9240,9240,0
|
|
20240827,182100,180518900,9240,9240,9240,9240,0
|
|
20240827,182000,180518900,9240,9240,9240,9240,0
|
|
20240827,181900,180518900,9240,9240,9240,9240,0
|
|
20240827,181800,180518900,9240,9240,9240,9240,0
|
|
20240827,181700,180518900,9240,9240,9240,9240,0
|
|
20240827,181600,180518900,9240,9240,9240,9240,0
|
|
20240827,181500,180518900,9240,9240,9240,9240,0
|
|
20240827,181400,180518900,9240,9240,9240,9240,0
|
|
20240827,181300,180518900,9240,9240,9240,9240,0
|
|
20240827,181200,180518900,9240,9240,9240,9240,0
|
|
20240827,181100,180518900,9240,9240,9240,9240,0
|
|
20240827,181000,180518900,9240,9240,9240,9240,0
|
|
20240827,180900,180518900,9240,9240,9240,9240,0
|
|
20240827,180800,180518900,9240,9240,9240,9240,0
|
|
20240827,180700,180518900,9240,9240,9240,9240,0
|
|
20240827,180600,180518900,9240,9240,9240,9240,584
|
|
20240827,180500,180518900,9240,9240,9240,9240,0
|
|
20240827,180400,180518900,9240,9240,9240,9240,0
|
|
20240827,180300,180518900,9240,9240,9240,9240,0
|
|
20240827,180200,180518900,9240,9240,9240,9240,0
|
|
20240827,180100,180518900,9240,9240,9240,9240,0
|
|
20240827,180000,180518900,9240,9240,9240,9240,0
|
|
20240827,175900,180518900,9240,9240,9240,9240,0
|
|
20240827,175800,180518900,9240,9240,9240,9240,0
|
|
20240827,175700,180518900,9240,9240,9240,9240,0
|
|
20240827,175600,180518900,9240,9240,9240,9240,0
|
|
20240827,175500,180518900,9240,9240,9240,9240,0
|
|
20240827,175400,180518900,9240,9240,9240,9240,0
|
|
20240827,175300,180518900,9240,9240,9240,9240,0
|
|
20240827,175200,180518900,9240,9240,9240,9240,0
|
|
20240827,175100,180518900,9240,9240,9240,9240,0
|
|
20240827,175000,180518900,9240,9240,9240,9240,0
|
|
20240827,174900,180518900,9240,9240,9240,9240,0
|
|
20240827,174800,180518900,9240,9240,9240,9240,0
|
|
20240827,174700,180518900,9240,9240,9240,9240,0
|
|
20240827,174600,180518900,9240,9240,9240,9240,0
|
|
20240827,174500,180518900,9240,9240,9240,9240,0
|
|
20240827,174400,180518900,9240,9240,9240,9240,0
|
|
20240827,174300,180518900,9240,9240,9240,9240,0
|
|
20240827,174200,180518900,9240,9240,9240,9240,0
|
|
20240827,174100,180518900,9240,9240,9240,9240,0
|
|
20240827,174000,180518900,9240,9240,9240,9240,0
|
|
20240827,173900,180518900,9240,9240,9240,9240,0
|
|
20240827,173800,180518900,9240,9240,9240,9240,0
|
|
20240827,173700,180518900,9240,9240,9240,9240,0
|
|
20240827,173600,180518900,9240,9240,9240,9240,584
|
|
20240827,173500,180518900,9240,9240,9240,9240,0
|
|
20240827,173400,180518900,9240,9240,9240,9240,0
|
|
20240827,173300,180518900,9240,9240,9240,9240,0
|
|
20240827,173200,180518900,9240,9240,9240,9240,0
|
|
20240827,173100,180518900,9240,9240,9240,9240,0
|
|
20240827,173000,180518900,9240,9240,9240,9240,0
|
|
20240827,172900,180518900,9240,9240,9240,9240,0
|
|
20240827,172800,180518900,9240,9240,9240,9240,0
|
|
20240827,172700,180518900,9240,9240,9240,9240,0
|
|
20240827,172600,180518900,9240,9240,9240,9240,0
|
|
20240827,172500,180518900,9240,9240,9240,9240,0
|
|
20240827,172400,180518900,9240,9240,9240,9240,0
|
|
20240827,172300,180518900,9240,9240,9240,9240,0
|
|
20240827,172200,180518900,9240,9240,9240,9240,0
|
|
20240827,172100,180518900,9240,9240,9240,9240,0
|
|
20240827,172000,180518900,9240,9240,9240,9240,0
|
|
20240827,171900,180518900,9240,9240,9240,9240,0
|
|
20240827,171800,180518900,9240,9240,9240,9240,0
|
|
20240827,171700,180518900,9240,9240,9240,9240,0
|
|
20240827,171600,180518900,9240,9240,9240,9240,0
|
|
20240827,171500,180518900,9240,9240,9240,9240,0
|
|
20240827,171400,180518900,9240,9240,9240,9240,0
|
|
20240827,171300,180518900,9240,9240,9240,9240,0
|
|
20240827,171200,180518900,9240,9240,9240,9240,0
|
|
20240827,171100,180518900,9240,9240,9240,9240,0
|
|
20240827,171000,180518900,9240,9240,9240,9240,0
|
|
20240827,170900,180518900,9240,9240,9240,9240,0
|
|
20240827,170800,180518900,9240,9240,9240,9240,0
|
|
20240827,170700,180518900,9240,9240,9240,9240,0
|
|
20240827,170600,180518900,9240,9240,9240,9240,584
|
|
20240827,170500,180518900,9240,9240,9240,9240,0
|
|
20240827,170400,180518900,9240,9240,9240,9240,0
|
|
20240827,170300,180518900,9240,9240,9240,9240,0
|
|
20240827,170200,180518900,9240,9240,9240,9240,0
|
|
20240827,170100,180518900,9240,9240,9240,9240,0
|
|
20240827,170000,180518900,9240,9240,9240,9240,0
|
|
20240827,165900,180518900,9240,9240,9240,9240,0
|
|
20240827,165800,180518900,9240,9240,9240,9240,0
|
|
20240827,165700,180518900,9240,9240,9240,9240,0
|
|
20240827,165600,180518900,9240,9240,9240,9240,0
|
|
20240827,165500,180518900,9240,9240,9240,9240,0
|
|
20240827,165400,180518900,9240,9240,9240,9240,0
|
|
20240827,165300,180518900,9240,9240,9240,9240,0
|
|
20240827,165200,180518900,9240,9240,9240,9240,0
|
|
20240827,165100,180518900,9240,9240,9240,9240,0
|
|
20240827,165000,180518900,9240,9240,9240,9240,0
|
|
20240827,164900,180518900,9240,9240,9240,9240,0
|
|
20240827,164800,180518900,9240,9240,9240,9240,0
|
|
20240827,164700,180518900,9240,9240,9240,9240,0
|
|
20240827,164600,180518900,9240,9240,9240,9240,0
|
|
20240827,164500,180518900,9240,9240,9240,9240,0
|
|
20240827,164400,180518900,9240,9240,9240,9240,0
|
|
20240827,164300,180518900,9240,9240,9240,9240,0
|
|
20240827,164200,180518900,9240,9240,9240,9240,0
|
|
20240827,164100,180518900,9240,9240,9240,9240,0
|
|
20240827,164000,180518900,9240,9240,9240,9240,0
|
|
20240827,163900,180518900,9240,9240,9240,9240,0
|
|
20240827,163800,180518900,9240,9240,9240,9240,0
|
|
20240827,163700,180518900,9240,9240,9240,9240,0
|
|
20240827,163600,180518900,9240,9240,9240,9240,584
|
|
20240827,163500,180518900,9240,9240,9240,9240,0
|
|
20240827,163400,180518900,9240,9240,9240,9240,0
|
|
20240827,163300,180518900,9240,9240,9240,9240,0
|
|
20240827,163200,180518900,9240,9240,9240,9240,0
|
|
20240827,163100,180518900,9240,9240,9240,9240,0
|
|
20240827,163000,180518900,9240,9240,9240,9240,0
|
|
20240827,162900,180518900,9240,9240,9240,9240,0
|
|
20240827,162800,180518900,9240,9240,9240,9240,0
|
|
20240827,162700,180518900,9240,9240,9240,9240,0
|
|
20240827,162600,180518900,9240,9240,9240,9240,0
|
|
20240827,162500,180518900,9240,9240,9240,9240,0
|
|
20240827,162400,180518900,9240,9240,9240,9240,0
|
|
20240827,162300,180518900,9240,9240,9240,9240,0
|
|
20240827,162200,180518900,9240,9240,9240,9240,0
|
|
20240827,162100,180518900,9240,9240,9240,9240,0
|
|
20240827,162000,180518900,9240,9240,9240,9240,0
|
|
20240827,161900,180518900,9240,9240,9240,9240,0
|
|
20240827,161800,180518900,9240,9240,9240,9240,0
|
|
20240827,161700,180518900,9240,9240,9240,9240,0
|
|
20240827,161600,180518900,9240,9240,9240,9240,0
|
|
20240827,161500,180518900,9240,9240,9240,9240,0
|
|
20240827,161400,180518900,9240,9240,9240,9240,0
|
|
20240827,161300,180518900,9240,9240,9240,9240,0
|
|
20240827,161200,180518900,9240,9240,9240,9240,0
|
|
20240827,161100,180518900,9240,9240,9240,9240,0
|
|
20240827,161000,180518900,9240,9240,9240,9240,0
|
|
20240827,160900,180518900,9240,9240,9240,9240,0
|
|
20240827,160800,180518900,9240,9240,9240,9240,0
|
|
20240827,160700,180518900,9240,9240,9240,9240,0
|
|
20240827,160600,180518900,9240,9240,9240,9240,584
|
|
20240827,160500,180518900,9240,9240,9240,9240,0
|
|
20240827,160400,180518900,9240,9240,9240,9240,0
|
|
20240827,160300,180518900,9240,9240,9240,9240,0
|
|
20240827,160200,180518900,9240,9240,9240,9240,0
|
|
20240827,160100,180518900,9240,9240,9240,9240,0
|
|
20240827,160000,180518900,9240,9240,9240,9240,0
|
|
20240827,155900,180518900,9240,9240,9240,9240,0
|
|
20240827,155800,180518900,9240,9240,9240,9240,0
|
|
20240827,155700,180518900,9240,9240,9240,9240,0
|
|
20240827,155600,180518900,9240,9240,9240,9240,0
|
|
20240827,155500,180518900,9240,9240,9240,9240,0
|
|
20240827,155400,180518900,9240,9240,9240,9240,0
|
|
20240827,155300,180518900,9240,9240,9240,9240,0
|
|
20240827,155200,180518900,9240,9240,9240,9240,0
|
|
20240827,155100,180518900,9240,9240,9240,9240,0
|
|
20240827,155000,180518900,9240,9240,9240,9240,0
|
|
20240827,154900,180518900,9240,9240,9240,9240,0
|
|
20240827,154800,180518900,9240,9240,9240,9240,0
|
|
20240827,154700,180518900,9240,9240,9240,9240,0
|
|
20240827,154600,180518900,9240,9240,9240,9240,0
|
|
20240827,154500,180518900,9240,9240,9240,9240,0
|
|
20240827,154400,180518900,9240,9240,9240,9240,0
|
|
20240827,154300,180518900,9240,9240,9240,9240,0
|
|
20240827,154200,180518900,9240,9240,9240,9240,0
|
|
20240827,154100,180518900,9240,9240,9240,9240,0
|
|
20240827,154000,180518900,9240,9240,9240,9240,0
|
|
20240827,153900,180518900,9240,9240,9240,9240,0
|
|
20240827,153800,180518900,9240,9240,9240,9240,0
|
|
20240827,153700,180518900,9240,9240,9240,9240,0
|
|
20240827,153600,180518900,9240,9240,9240,9240,584
|
|
20240827,153500,180518900,9240,9240,9240,9240,0
|
|
20240827,153400,180518900,9240,9240,9240,9240,0
|
|
20240827,153300,180518900,9240,9240,9240,9240,0
|
|
20240827,153200,180518900,9240,9240,9240,9240,0
|
|
20240827,153100,180518900,9240,9240,9240,9240,0
|
|
20240827,153000,180518900,9240,9240,9240,9240,584
|
|
20240827,152900,175122740,9250,9250,9250,9250,0
|
|
20240827,152800,175122740,9250,9250,9250,9250,0
|
|
20240827,152700,175122740,9250,9250,9250,9250,0
|
|
20240827,152600,175122740,9250,9250,9250,9250,0
|
|
20240827,152500,175122740,9250,9250,9250,9250,0
|
|
20240827,152400,175122740,9250,9250,9250,9250,0
|
|
20240827,152300,175122740,9250,9250,9250,9250,0
|
|
20240827,152200,175122740,9250,9250,9250,9250,0
|
|
20240827,152100,175122740,9250,9250,9250,9250,0
|
|
20240827,152000,175122740,9250,9250,9250,9250,0
|
|
20240827,151900,175122740,9250,9250,9250,9250,0
|
|
20240827,151800,175122740,9250,9250,9250,9250,3
|
|
20240827,151700,175094990,9240,9240,9240,9240,30
|
|
20240827,151600,174817790,9240,9240,9240,9240,99
|
|
20240827,151500,173903030,9240,9240,9240,9240,0
|
|
20240827,151400,173903030,9240,9240,9240,9240,0
|
|
20240827,151300,173903030,9240,9240,9240,9240,0
|
|
20240827,151200,173903030,9240,9240,9240,9240,0
|
|
20240827,151100,173903030,9240,9240,9240,9240,0
|
|
20240827,151000,173903030,9240,9240,9240,9240,8
|
|
20240827,150900,173829110,9240,9240,9240,9240,0
|
|
20240827,150800,173829110,9240,9240,9240,9240,0
|
|
20240827,150700,173829110,9240,9240,9240,9240,0
|
|
20240827,150600,173829110,9240,9240,9240,9240,70
|
|
20240827,150500,173182310,9260,9260,9260,9260,0
|
|
20240827,150400,173182310,9260,9260,9260,9260,0
|
|
20240827,150300,173182310,9260,9260,9260,9260,0
|
|
20240827,150200,173182310,9260,9260,9260,9260,0
|
|
20240827,150100,173182310,9260,9260,9260,9260,0
|
|
20240827,150000,173182310,9260,9250,9260,9250,45
|
|
20240827,145900,172766050,9260,9260,9260,9260,0
|
|
20240827,145800,172766050,9260,9260,9260,9260,0
|
|
20240827,145700,172766050,9260,9260,9260,9260,0
|
|
20240827,145600,172766050,9260,9260,9260,9260,0
|
|
20240827,145500,172766050,9260,9260,9260,9260,0
|
|
20240827,145400,172766050,9260,9250,9260,9250,11
|
|
20240827,145300,172664270,9250,9260,9260,9250,41
|
|
20240827,145200,172284910,9260,9250,9260,9250,2
|
|
20240827,145100,172266400,9260,9260,9260,9260,0
|
|
20240827,145000,172266400,9260,9240,9260,9240,101
|
|
20240827,144900,171333140,9250,9250,9250,9250,0
|
|
20240827,144800,171333140,9250,9250,9250,9250,1
|
|
20240827,144700,171323890,9250,9250,9250,9250,0
|
|
20240827,144600,171323890,9250,9250,9250,9250,104
|
|
20240827,144500,170361890,9270,9270,9270,9270,0
|
|
20240827,144400,170361890,9270,9270,9270,9270,0
|
|
20240827,144300,170361890,9270,9270,9270,9270,0
|
|
20240827,144200,170361890,9270,9270,9270,9270,0
|
|
20240827,144100,170361890,9270,9260,9270,9260,146
|
|
20240827,144000,169009920,9260,9260,9260,9260,0
|
|
20240827,143900,169009920,9260,9260,9260,9260,0
|
|
20240827,143800,169009920,9260,9260,9260,9260,1
|
|
20240827,143700,169000660,9260,9260,9260,9260,1
|
|
20240827,143600,168991400,9270,9270,9270,9270,0
|
|
20240827,143500,168991400,9270,9270,9270,9270,0
|
|
20240827,143400,168991400,9270,9270,9270,9270,0
|
|
20240827,143300,168991400,9270,9260,9270,9260,51
|
|
20240827,143200,168518640,9270,9270,9270,9270,0
|
|
20240827,143100,168518640,9270,9270,9270,9270,0
|
|
20240827,143000,168518640,9270,9260,9270,9260,151
|
|
20240827,142900,167118880,9250,9250,9250,9250,0
|
|
20240827,142800,167118880,9250,9250,9250,9250,0
|
|
20240827,142700,167118880,9250,9250,9250,9250,0
|
|
20240827,142600,167118880,9250,9250,9250,9250,6
|
|
20240827,142500,167063380,9250,9250,9250,9250,0
|
|
20240827,142400,167063380,9250,9250,9250,9250,0
|
|
20240827,142300,167063380,9250,9250,9250,9250,0
|
|
20240827,142200,167063380,9250,9250,9250,9250,0
|
|
20240827,142100,167063380,9250,9250,9250,9250,0
|
|
20240827,142000,167063380,9250,9250,9250,9250,6
|
|
20240827,141900,167007880,9250,9250,9250,9250,0
|
|
20240827,141800,167007880,9250,9250,9250,9250,0
|
|
20240827,141700,167007880,9250,9250,9250,9250,0
|
|
20240827,141600,167007880,9250,9250,9250,9250,0
|
|
20240827,141500,167007880,9250,9250,9250,9250,0
|
|
20240827,141400,167007880,9250,9250,9250,9250,0
|
|
20240827,141300,167007880,9250,9250,9250,9250,1
|
|
20240827,141200,166998630,9250,9250,9250,9250,1
|
|
20240827,141100,166989380,9240,9240,9240,9240,0
|
|
20240827,141000,166989380,9240,9240,9240,9240,0
|
|
20240827,140900,166989380,9240,9240,9240,9240,0
|
|
20240827,140800,166989380,9240,9240,9240,9240,0
|
|
20240827,140700,166989380,9240,9240,9240,9240,0
|
|
20240827,140600,166989380,9240,9240,9240,9240,0
|
|
20240827,140500,166989380,9240,9240,9240,9240,0
|
|
20240827,140400,166989380,9240,9240,9240,9240,99
|
|
20240827,140300,166074620,9240,9240,9240,9240,0
|
|
20240827,140200,166074620,9240,9240,9240,9240,1
|
|
20240827,140100,166065380,9230,9230,9230,9230,0
|
|
20240827,140000,166065380,9230,9230,9230,9230,0
|
|
20240827,135900,166065380,9230,9230,9230,9230,297
|
|
20240827,135800,163324070,9230,9230,9230,9230,20
|
|
20240827,135700,163139470,9230,9230,9230,9220,221
|
|
20240827,135600,161100740,9230,9230,9230,9230,0
|
|
20240827,135500,161100740,9230,9230,9230,9230,0
|
|
20240827,135400,161100740,9230,9230,9230,9230,0
|
|
20240827,135300,161100740,9230,9230,9230,9230,0
|
|
20240827,135200,161100740,9230,9230,9230,9230,0
|
|
20240827,135100,161100740,9230,9230,9230,9230,0
|
|
20240827,135000,161100740,9230,9230,9230,9230,11
|
|
20240827,134900,160999210,9220,9220,9220,9220,20
|
|
20240827,134800,160814810,9230,9230,9230,9230,0
|
|
20240827,134700,160814810,9230,9230,9230,9230,40
|
|
20240827,134600,160445610,9230,9230,9230,9230,0
|
|
20240827,134500,160445610,9230,9230,9230,9230,0
|
|
20240827,134400,160445610,9230,9230,9230,9230,0
|
|
20240827,134300,160445610,9230,9230,9230,9230,28
|
|
20240827,134200,160187170,9230,9230,9230,9230,4
|
|
20240827,134100,160150250,9220,9220,9220,9220,40
|
|
20240827,134000,159781450,9220,9220,9220,9220,0
|
|
20240827,133900,159781450,9220,9220,9220,9220,0
|
|
20240827,133800,159781450,9220,9220,9220,9220,0
|
|
20240827,133700,159781450,9220,9220,9220,9220,0
|
|
20240827,133600,159781450,9220,9200,9220,9200,11
|
|
20240827,133500,159680050,9200,9200,9200,9200,0
|
|
20240827,133400,159680050,9200,9200,9200,9200,0
|
|
20240827,133300,159680050,9200,9200,9200,9200,0
|
|
20240827,133200,159680050,9200,9200,9200,9200,2
|
|
20240827,133100,159661650,9210,9210,9210,9210,0
|
|
20240827,133000,159661650,9210,9210,9210,9210,7
|
|
20240827,132900,159597180,9200,9200,9200,9200,0
|
|
20240827,132800,159597180,9200,9200,9200,9200,0
|
|
20240827,132700,159597180,9200,9200,9200,9200,0
|
|
20240827,132600,159597180,9200,9200,9200,9200,0
|
|
20240827,132500,159597180,9200,9200,9200,9200,0
|
|
20240827,132400,159597180,9200,9200,9200,9200,0
|
|
20240827,132300,159597180,9200,9200,9200,9200,20
|
|
20240827,132200,159413180,9200,9200,9200,9200,184
|
|
20240827,132100,157720380,9210,9210,9210,9210,0
|
|
20240827,132000,157720380,9210,9210,9210,9210,0
|
|
20240827,131900,157720380,9210,9210,9210,9210,162
|
|
20240827,131800,156228360,9210,9210,9210,9210,0
|
|
20240827,131700,156228360,9210,9210,9210,9210,10
|
|
20240827,131600,156136260,9210,9210,9210,9210,30
|
|
20240827,131500,155859960,9210,9210,9210,9210,50
|
|
20240827,131400,155399460,9210,9210,9210,9210,0
|
|
20240827,131300,155399460,9210,9210,9210,9210,0
|
|
20240827,131200,155399460,9210,9210,9210,9210,0
|
|
20240827,131100,155399460,9210,9200,9210,9200,330
|
|
20240827,131000,152363160,9210,9210,9210,9210,0
|
|
20240827,130900,152363160,9210,9210,9210,9210,1
|
|
20240827,130800,152353950,9210,9210,9210,9210,1
|
|
20240827,130700,152344740,9200,9200,9200,9200,36
|
|
20240827,130600,152013540,9210,9210,9210,9210,0
|
|
20240827,130500,152013540,9210,9210,9210,9210,5
|
|
20240827,130400,151967490,9200,9200,9200,9200,0
|
|
20240827,130300,151967490,9200,9200,9200,9200,20
|
|
20240827,130200,151783490,9210,9210,9210,9210,12
|
|
20240827,130100,151672970,9210,9210,9210,9210,0
|
|
20240827,130000,151672970,9210,9210,9210,9210,5
|
|
20240827,125900,151626920,9210,9210,9210,9200,125
|
|
20240827,125800,150476670,9210,9230,9230,9210,172
|
|
20240827,125700,148891630,9230,9230,9230,9230,0
|
|
20240827,125600,148891630,9230,9230,9230,9230,27
|
|
20240827,125500,148642420,9230,9230,9230,9230,0
|
|
20240827,125400,148642420,9230,9230,9230,9230,0
|
|
20240827,125300,148642420,9230,9230,9230,9230,30
|
|
20240827,125200,148365520,9220,9220,9220,9220,0
|
|
20240827,125100,148365520,9220,9220,9220,9220,0
|
|
20240827,125000,148365520,9220,9220,9220,9220,0
|
|
20240827,124900,148365520,9220,9220,9220,9220,0
|
|
20240827,124800,148365520,9220,9220,9220,9220,0
|
|
20240827,124700,148365520,9220,9230,9230,9220,13
|
|
20240827,124600,148245550,9230,9230,9230,9230,0
|
|
20240827,124500,148245550,9230,9230,9230,9230,0
|
|
20240827,124400,148245550,9230,9230,9230,9230,0
|
|
20240827,124300,148245550,9230,9230,9230,9230,0
|
|
20240827,124200,148245550,9230,9230,9230,9230,0
|
|
20240827,124100,148245550,9230,9230,9230,9230,0
|
|
20240827,124000,148245550,9230,9230,9230,9230,5
|
|
20240827,123900,148199400,9220,9220,9220,9220,0
|
|
20240827,123800,148199400,9220,9220,9220,9220,1
|
|
20240827,123700,148190180,9230,9230,9230,9230,0
|
|
20240827,123600,148190180,9230,9230,9230,9230,0
|
|
20240827,123500,148190180,9230,9230,9230,9230,0
|
|
20240827,123400,148190180,9230,9230,9230,9230,0
|
|
20240827,123300,148190180,9230,9230,9230,9230,0
|
|
20240827,123200,148190180,9230,9230,9230,9230,101
|
|
20240827,123100,147257950,9230,9230,9230,9230,0
|
|
20240827,123000,147257950,9230,9230,9230,9230,1
|
|
20240827,122900,147248720,9230,9230,9230,9230,0
|
|
20240827,122800,147248720,9230,9230,9230,9230,0
|
|
20240827,122700,147248720,9230,9230,9230,9230,1
|
|
20240827,122600,147239490,9230,9230,9230,9230,0
|
|
20240827,122500,147239490,9230,9230,9230,9230,0
|
|
20240827,122400,147239490,9230,9230,9230,9230,0
|
|
20240827,122300,147239490,9230,9230,9230,9230,0
|
|
20240827,122200,147239490,9230,9230,9230,9230,0
|
|
20240827,122100,147239490,9230,9220,9230,9220,2
|
|
20240827,122000,147221040,9230,9230,9230,9230,0
|
|
20240827,121900,147221040,9230,9230,9230,9230,0
|
|
20240827,121800,147221040,9230,9230,9230,9230,0
|
|
20240827,121700,147221040,9230,9230,9230,9230,0
|
|
20240827,121600,147221040,9230,9220,9230,9220,41
|
|
20240827,121500,146842620,9230,9230,9230,9230,0
|
|
20240827,121400,146842620,9230,9230,9230,9230,0
|
|
20240827,121300,146842620,9230,9230,9230,9230,0
|
|
20240827,121200,146842620,9230,9230,9230,9230,0
|
|
20240827,121100,146842620,9230,9230,9230,9230,0
|
|
20240827,121000,146842620,9230,9230,9230,9230,0
|
|
20240827,120900,146842620,9230,9230,9230,9230,0
|
|
20240827,120800,146842620,9230,9230,9230,9230,0
|
|
20240827,120700,146842620,9230,9230,9230,9230,95
|
|
20240827,120600,145965770,9240,9240,9240,9240,0
|
|
20240827,120500,145965770,9240,9240,9240,9240,0
|
|
20240827,120400,145965770,9240,9220,9240,9220,12
|
|
20240827,120300,145855010,9240,9220,9240,9220,2
|
|
20240827,120200,145836550,9240,9240,9240,9240,0
|
|
20240827,120100,145836550,9240,9240,9240,9240,0
|
|
20240827,120000,145836550,9240,9220,9240,9220,11
|
|
20240827,115900,145735020,9230,9230,9230,9230,0
|
|
20240827,115800,145735020,9230,9220,9230,9220,2
|
|
20240827,115700,145716570,9220,9220,9220,9220,0
|
|
20240827,115600,145716570,9220,9220,9220,9220,9
|
|
20240827,115500,145633590,9220,9220,9220,9220,1
|
|
20240827,115400,145624370,9240,9240,9240,9240,91
|
|
20240827,115300,144783530,9250,9250,9250,9250,0
|
|
20240827,115200,144783530,9250,9250,9250,9250,0
|
|
20240827,115100,144783530,9250,9250,9250,9250,0
|
|
20240827,115000,144783530,9250,9250,9250,9250,0
|
|
20240827,114900,144783530,9250,9230,9250,9230,2
|
|
20240827,114800,144765050,9240,9240,9240,9240,0
|
|
20240827,114700,144765050,9240,9240,9240,9240,1
|
|
20240827,114600,144755810,9220,9220,9220,9220,0
|
|
20240827,114500,144755810,9220,9220,9220,9220,0
|
|
20240827,114400,144755810,9220,9220,9220,9220,0
|
|
20240827,114300,144755810,9220,9220,9220,9220,0
|
|
20240827,114200,144755810,9220,9220,9220,9220,0
|
|
20240827,114100,144755810,9220,9220,9220,9220,0
|
|
20240827,114000,144755810,9220,9220,9220,9220,0
|
|
20240827,113900,144755810,9220,9220,9220,9220,10
|
|
20240827,113800,144663610,9220,9210,9220,9210,217
|
|
20240827,113700,142663370,9210,9210,9210,9210,0
|
|
20240827,113600,142663370,9210,9210,9210,9210,0
|
|
20240827,113500,142663370,9210,9210,9210,9210,0
|
|
20240827,113400,142663370,9210,9210,9210,9210,0
|
|
20240827,113300,142663370,9210,9210,9210,9210,0
|
|
20240827,113200,142663370,9210,9210,9210,9210,0
|
|
20240827,113100,142663370,9210,9210,9210,9210,0
|
|
20240827,113000,142663370,9210,9210,9210,9210,0
|
|
20240827,112900,142663370,9210,9210,9210,9210,0
|
|
20240827,112800,142663370,9210,9210,9210,9210,0
|
|
20240827,112700,142663370,9210,9210,9210,9210,0
|
|
20240827,112600,142663370,9210,9210,9210,9210,0
|
|
20240827,112500,142663370,9210,9210,9210,9210,0
|
|
20240827,112400,142663370,9210,9240,9240,9210,510
|
|
20240827,112300,137965170,9240,9240,9240,9240,0
|
|
20240827,112200,137965170,9240,9240,9240,9240,0
|
|
20240827,112100,137965170,9240,9230,9240,9230,2
|
|
20240827,112000,137946700,9240,9240,9240,9240,0
|
|
20240827,111900,137946700,9240,9240,9240,9240,0
|
|
20240827,111800,137946700,9240,9240,9240,9240,0
|
|
20240827,111700,137946700,9240,9240,9240,9240,0
|
|
20240827,111600,137946700,9240,9220,9240,9220,22
|
|
20240827,111500,137743730,9220,9220,9220,9220,0
|
|
20240827,111400,137743730,9220,9220,9220,9220,0
|
|
20240827,111300,137743730,9220,9220,9220,9220,10
|
|
20240827,111200,137651530,9220,9220,9220,9220,0
|
|
20240827,111100,137651530,9220,9220,9220,9220,0
|
|
20240827,111000,137651530,9220,9220,9220,9220,0
|
|
20240827,110900,137651530,9220,9220,9220,9220,0
|
|
20240827,110800,137651530,9220,9220,9220,9220,0
|
|
20240827,110700,137651530,9220,9220,9220,9220,0
|
|
20240827,110600,137651530,9220,9220,9220,9220,0
|
|
20240827,110500,137651530,9220,9220,9220,9220,0
|
|
20240827,110400,137651530,9220,9220,9220,9220,50
|
|
20240827,110300,137190530,9220,9220,9220,9220,0
|
|
20240827,110200,137190530,9220,9220,9220,9220,0
|
|
20240827,110100,137190530,9220,9220,9220,9220,0
|
|
20240827,110000,137190530,9220,9220,9220,9220,1
|
|
20240827,105900,137181310,9220,9220,9220,9220,0
|
|
20240827,105800,137181310,9220,9220,9220,9220,0
|
|
20240827,105700,137181310,9220,9220,9220,9220,0
|
|
20240827,105600,137181310,9220,9220,9220,9220,0
|
|
20240827,105500,137181310,9220,9220,9220,9220,5
|
|
20240827,105400,137135210,9220,9220,9220,9220,20
|
|
20240827,105300,136950810,9210,9210,9210,9210,0
|
|
20240827,105200,136950810,9210,9210,9210,9210,80
|
|
20240827,105100,136214010,9220,9220,9220,9220,0
|
|
20240827,105000,136214010,9220,9220,9220,9220,1
|
|
20240827,104900,136204790,9220,9220,9220,9220,1
|
|
20240827,104800,136195570,9220,9220,9220,9220,0
|
|
20240827,104700,136195570,9220,9220,9220,9220,9
|
|
20240827,104600,136112590,9210,9210,9210,9210,0
|
|
20240827,104500,136112590,9210,9210,9210,9210,0
|
|
20240827,104400,136112590,9210,9210,9210,9210,9
|
|
20240827,104300,136029700,9220,9220,9220,9220,0
|
|
20240827,104200,136029700,9220,9220,9220,9220,0
|
|
20240827,104100,136029700,9220,9220,9220,9220,0
|
|
20240827,104000,136029700,9220,9220,9220,9220,0
|
|
20240827,103900,136029700,9220,9220,9220,9220,0
|
|
20240827,103800,136029700,9220,9220,9220,9220,0
|
|
20240827,103700,136029700,9220,9220,9220,9220,1
|
|
20240827,103600,136020480,9220,9220,9220,9220,30
|
|
20240827,103500,135743880,9220,9220,9220,9220,0
|
|
20240827,103400,135743880,9220,9220,9220,9220,2
|
|
20240827,103300,135725440,9210,9210,9210,9210,0
|
|
20240827,103200,135725440,9210,9210,9210,9210,0
|
|
20240827,103100,135725440,9210,9210,9210,9210,0
|
|
20240827,103000,135725440,9210,9210,9210,9210,1
|
|
20240827,102900,135716230,9200,9200,9200,9200,0
|
|
20240827,102800,135716230,9200,9200,9200,9200,38
|
|
20240827,102700,135366630,9200,9200,9200,9200,0
|
|
20240827,102600,135366630,9200,9210,9210,9200,270
|
|
20240827,102500,132881030,9200,9200,9200,9200,0
|
|
20240827,102400,132881030,9200,9200,9200,9200,0
|
|
20240827,102300,132881030,9200,9200,9200,9200,0
|
|
20240827,102200,132881030,9200,9200,9200,9200,0
|
|
20240827,102100,132881030,9200,9200,9200,9200,0
|
|
20240827,102000,132881030,9200,9220,9220,9200,290
|
|
20240827,101900,130212230,9220,9220,9220,9220,0
|
|
20240827,101800,130212230,9220,9220,9220,9220,0
|
|
20240827,101700,130212230,9220,9200,9220,9200,12
|
|
20240827,101600,130101810,9220,9220,9220,9220,1
|
|
20240827,101500,130092590,9220,9220,9220,9220,100
|
|
20240827,101400,129170590,9210,9210,9210,9210,3
|
|
20240827,101300,129142960,9200,9200,9200,9200,0
|
|
20240827,101200,129142960,9200,9200,9200,9200,105
|
|
20240827,101100,128176960,9210,9210,9210,9210,0
|
|
20240827,101000,128176960,9210,9210,9210,9210,3
|
|
20240827,100900,128149330,9210,9210,9210,9210,0
|
|
20240827,100800,128149330,9210,9210,9210,9210,0
|
|
20240827,100700,128149330,9210,9210,9210,9210,0
|
|
20240827,100600,128149330,9210,9210,9210,9210,46
|
|
20240827,100500,127725670,9210,9210,9210,9210,0
|
|
20240827,100400,127725670,9210,9210,9210,9210,0
|
|
20240827,100300,127725670,9210,9210,9210,9210,0
|
|
20240827,100200,127725670,9210,9210,9210,9210,0
|
|
20240827,100100,127725670,9210,9210,9210,9210,0
|
|
20240827,100000,127725670,9210,9210,9210,9210,6
|
|
20240827,095900,127670410,9220,9220,9220,9220,0
|
|
20240827,095800,127670410,9220,9220,9220,9220,0
|
|
20240827,095700,127670410,9220,9220,9220,9220,1
|
|
20240827,095600,127661190,9220,9220,9220,9220,0
|
|
20240827,095500,127661190,9220,9220,9220,9220,0
|
|
20240827,095400,127661190,9220,9200,9220,9200,272
|
|
20240827,095300,125157270,9240,9240,9240,9240,0
|
|
20240827,095200,125157270,9240,9240,9240,9240,0
|
|
20240827,095100,125157270,9240,9240,9240,9240,0
|
|
20240827,095000,125157270,9240,9240,9240,9240,0
|
|
20240827,094900,125157270,9240,9240,9240,9240,0
|
|
20240827,094800,125157270,9240,9250,9250,9240,471
|
|
20240827,094700,120805090,9250,9250,9250,9250,0
|
|
20240827,094600,120805090,9250,9250,9250,9250,0
|
|
20240827,094500,120805090,9250,9250,9250,9250,27
|
|
20240827,094400,120555340,9270,9270,9270,9270,0
|
|
20240827,094300,120555340,9270,9270,9270,9270,0
|
|
20240827,094200,120555340,9270,9240,9270,9240,5
|
|
20240827,094100,120509090,9240,9240,9240,9240,0
|
|
20240827,094000,120509090,9240,9210,9240,9210,406
|
|
20240827,093900,116769800,9200,9200,9200,9200,0
|
|
20240827,093800,116769800,9200,9200,9200,9200,0
|
|
20240827,093700,116769800,9200,9200,9200,9200,187
|
|
20240827,093600,115049400,9200,9200,9200,9200,7
|
|
20240827,093500,114985000,9200,9190,9200,9190,74
|
|
20240827,093400,114304230,9200,9190,9200,9190,508
|
|
20240827,093300,109633330,9180,9180,9180,9180,50
|
|
20240827,093200,109174330,9190,9190,9190,9190,3
|
|
20240827,093100,109146760,9190,9190,9190,9190,0
|
|
20240827,093000,109146760,9190,9190,9190,9190,2
|
|
20240827,092900,109128380,9180,9180,9180,9180,0
|
|
20240827,092800,109128380,9180,9190,9210,9180,468
|
|
20240827,092700,104831410,9190,9190,9190,9190,170
|
|
20240827,092600,103269110,9180,9180,9180,9180,3
|
|
20240827,092500,103241570,9190,9190,9190,9190,0
|
|
20240827,092400,103241570,9190,9190,9190,9170,16
|
|
20240827,092300,103094570,9170,9170,9170,9170,1
|
|
20240827,092200,103085400,9150,9140,9150,9140,2851
|
|
20240827,092100,77001690,9140,9150,9150,9140,615
|
|
20240827,092000,71380500,9150,9150,9150,9150,3
|
|
20240827,091900,71353050,9150,9150,9150,9150,11
|
|
20240827,091800,71252400,9150,9150,9150,9150,90
|
|
20240827,091700,70428900,9150,9150,9150,9150,214
|
|
20240827,091600,68470800,9150,9170,9180,9140,458
|
|
20240827,091500,64284560,9160,9190,9190,9130,3196
|
|
20240827,091400,35009940,9170,9170,9170,9170,0
|
|
20240827,091300,35009940,9170,9170,9170,9170,0
|
|
20240827,091200,35009940,9170,9170,9170,9170,246
|
|
20240827,091100,32754120,9180,9190,9190,9180,260
|
|
20240827,091000,30367310,9190,9190,9210,9190,426
|
|
20240827,090900,26446690,9190,9200,9210,9180,437
|
|
20240827,090800,22426750,9210,9240,9240,9210,1678
|
|
20240827,090700,6926070,9240,9240,9240,9240,144
|
|
20240827,090600,5595510,9240,9240,9240,9240,2
|
|
20240827,090500,5577030,9240,9240,9240,9240,0
|
|
20240827,090400,5577030,9240,9240,9240,9240,9
|
|
20240827,090300,5493870,9240,9240,9240,9240,9
|
|
20240827,090200,5410710,9240,9240,9240,9240,0
|
|
20240827,090100,5410710,9240,9310,9310,9240,21
|
|
20240827,090000,5216600,9320,9230,9320,9230,565
|