579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,183600,226825570,7060,7060,7060,7060,1184
|
|
20240827,183500,226825570,7060,7060,7060,7060,0
|
|
20240827,183400,226825570,7060,7060,7060,7060,0
|
|
20240827,183300,226825570,7060,7060,7060,7060,0
|
|
20240827,183200,226825570,7060,7060,7060,7060,0
|
|
20240827,183100,226825570,7060,7060,7060,7060,0
|
|
20240827,183000,226825570,7060,7060,7060,7060,0
|
|
20240827,182900,226825570,7060,7060,7060,7060,0
|
|
20240827,182800,226825570,7060,7060,7060,7060,0
|
|
20240827,182700,226825570,7060,7060,7060,7060,0
|
|
20240827,182600,226825570,7060,7060,7060,7060,0
|
|
20240827,182500,226825570,7060,7060,7060,7060,0
|
|
20240827,182400,226825570,7060,7060,7060,7060,0
|
|
20240827,182300,226825570,7060,7060,7060,7060,0
|
|
20240827,182200,226825570,7060,7060,7060,7060,0
|
|
20240827,182100,226825570,7060,7060,7060,7060,0
|
|
20240827,182000,226825570,7060,7060,7060,7060,0
|
|
20240827,181900,226825570,7060,7060,7060,7060,0
|
|
20240827,181800,226825570,7060,7060,7060,7060,0
|
|
20240827,181700,226825570,7060,7060,7060,7060,0
|
|
20240827,181600,226825570,7060,7060,7060,7060,0
|
|
20240827,181500,226825570,7060,7060,7060,7060,0
|
|
20240827,181400,226825570,7060,7060,7060,7060,0
|
|
20240827,181300,226825570,7060,7060,7060,7060,0
|
|
20240827,181200,226825570,7060,7060,7060,7060,0
|
|
20240827,181100,226825570,7060,7060,7060,7060,0
|
|
20240827,181000,226825570,7060,7060,7060,7060,0
|
|
20240827,180900,226825570,7060,7060,7060,7060,0
|
|
20240827,180800,226825570,7060,7060,7060,7060,0
|
|
20240827,180700,226825570,7060,7060,7060,7060,0
|
|
20240827,180600,226825570,7060,7060,7060,7060,1184
|
|
20240827,180500,226825570,7060,7060,7060,7060,0
|
|
20240827,180400,226825570,7060,7060,7060,7060,0
|
|
20240827,180300,226825570,7060,7060,7060,7060,0
|
|
20240827,180200,226825570,7060,7060,7060,7060,0
|
|
20240827,180100,226825570,7060,7060,7060,7060,0
|
|
20240827,180000,226825570,7060,7060,7060,7060,0
|
|
20240827,175900,226825570,7060,7060,7060,7060,0
|
|
20240827,175800,226825570,7060,7060,7060,7060,0
|
|
20240827,175700,226825570,7060,7060,7060,7060,0
|
|
20240827,175600,226825570,7060,7060,7060,7060,0
|
|
20240827,175500,226825570,7060,7060,7060,7060,0
|
|
20240827,175400,226825570,7060,7060,7060,7060,0
|
|
20240827,175300,226825570,7060,7060,7060,7060,0
|
|
20240827,175200,226825570,7060,7060,7060,7060,0
|
|
20240827,175100,226825570,7060,7060,7060,7060,0
|
|
20240827,175000,226825570,7060,7060,7060,7060,0
|
|
20240827,174900,226825570,7060,7060,7060,7060,0
|
|
20240827,174800,226825570,7060,7060,7060,7060,0
|
|
20240827,174700,226825570,7060,7060,7060,7060,0
|
|
20240827,174600,226825570,7060,7060,7060,7060,0
|
|
20240827,174500,226825570,7060,7060,7060,7060,0
|
|
20240827,174400,226825570,7060,7060,7060,7060,0
|
|
20240827,174300,226825570,7060,7060,7060,7060,0
|
|
20240827,174200,226825570,7060,7060,7060,7060,0
|
|
20240827,174100,226825570,7060,7060,7060,7060,0
|
|
20240827,174000,226825570,7060,7060,7060,7060,0
|
|
20240827,173900,226825570,7060,7060,7060,7060,0
|
|
20240827,173800,226825570,7060,7060,7060,7060,0
|
|
20240827,173700,226825570,7060,7060,7060,7060,0
|
|
20240827,173600,226825570,7060,7060,7060,7060,1184
|
|
20240827,173500,226825570,7060,7060,7060,7060,0
|
|
20240827,173400,226825570,7060,7060,7060,7060,0
|
|
20240827,173300,226825570,7060,7060,7060,7060,0
|
|
20240827,173200,226825570,7060,7060,7060,7060,0
|
|
20240827,173100,226825570,7060,7060,7060,7060,0
|
|
20240827,173000,226825570,7060,7060,7060,7060,0
|
|
20240827,172900,226825570,7060,7060,7060,7060,0
|
|
20240827,172800,226825570,7060,7060,7060,7060,0
|
|
20240827,172700,226825570,7060,7060,7060,7060,0
|
|
20240827,172600,226825570,7060,7060,7060,7060,0
|
|
20240827,172500,226825570,7060,7060,7060,7060,0
|
|
20240827,172400,226825570,7060,7060,7060,7060,0
|
|
20240827,172300,226825570,7060,7060,7060,7060,0
|
|
20240827,172200,226825570,7060,7060,7060,7060,0
|
|
20240827,172100,226825570,7060,7060,7060,7060,0
|
|
20240827,172000,226825570,7060,7060,7060,7060,0
|
|
20240827,171900,226825570,7060,7060,7060,7060,0
|
|
20240827,171800,226825570,7060,7060,7060,7060,0
|
|
20240827,171700,226825570,7060,7060,7060,7060,0
|
|
20240827,171600,226825570,7060,7060,7060,7060,0
|
|
20240827,171500,226825570,7060,7060,7060,7060,0
|
|
20240827,171400,226825570,7060,7060,7060,7060,0
|
|
20240827,171300,226825570,7060,7060,7060,7060,0
|
|
20240827,171200,226825570,7060,7060,7060,7060,0
|
|
20240827,171100,226825570,7060,7060,7060,7060,0
|
|
20240827,171000,226825570,7060,7060,7060,7060,0
|
|
20240827,170900,226825570,7060,7060,7060,7060,0
|
|
20240827,170800,226825570,7060,7060,7060,7060,0
|
|
20240827,170700,226825570,7060,7060,7060,7060,0
|
|
20240827,170600,226825570,7060,7060,7060,7060,1184
|
|
20240827,170500,226825570,7060,7060,7060,7060,0
|
|
20240827,170400,226825570,7060,7060,7060,7060,0
|
|
20240827,170300,226825570,7060,7060,7060,7060,0
|
|
20240827,170200,226825570,7060,7060,7060,7060,0
|
|
20240827,170100,226825570,7060,7060,7060,7060,0
|
|
20240827,170000,226825570,7060,7060,7060,7060,0
|
|
20240827,165900,226825570,7060,7060,7060,7060,0
|
|
20240827,165800,226825570,7060,7060,7060,7060,0
|
|
20240827,165700,226825570,7060,7060,7060,7060,0
|
|
20240827,165600,226825570,7060,7060,7060,7060,0
|
|
20240827,165500,226825570,7060,7060,7060,7060,0
|
|
20240827,165400,226825570,7060,7060,7060,7060,0
|
|
20240827,165300,226825570,7060,7060,7060,7060,0
|
|
20240827,165200,226825570,7060,7060,7060,7060,0
|
|
20240827,165100,226825570,7060,7060,7060,7060,0
|
|
20240827,165000,226825570,7060,7060,7060,7060,0
|
|
20240827,164900,226825570,7060,7060,7060,7060,0
|
|
20240827,164800,226825570,7060,7060,7060,7060,0
|
|
20240827,164700,226825570,7060,7060,7060,7060,0
|
|
20240827,164600,226825570,7060,7060,7060,7060,0
|
|
20240827,164500,226825570,7060,7060,7060,7060,0
|
|
20240827,164400,226825570,7060,7060,7060,7060,0
|
|
20240827,164300,226825570,7060,7060,7060,7060,0
|
|
20240827,164200,226825570,7060,7060,7060,7060,0
|
|
20240827,164100,226825570,7060,7060,7060,7060,0
|
|
20240827,164000,226825570,7060,7060,7060,7060,0
|
|
20240827,163900,226825570,7060,7060,7060,7060,0
|
|
20240827,163800,226825570,7060,7060,7060,7060,0
|
|
20240827,163700,226825570,7060,7060,7060,7060,0
|
|
20240827,163600,226825570,7060,7060,7060,7060,1184
|
|
20240827,163500,226825570,7060,7060,7060,7060,0
|
|
20240827,163400,226825570,7060,7060,7060,7060,0
|
|
20240827,163300,226825570,7060,7060,7060,7060,0
|
|
20240827,163200,226825570,7060,7060,7060,7060,0
|
|
20240827,163100,226825570,7060,7060,7060,7060,0
|
|
20240827,163000,226825570,7060,7060,7060,7060,0
|
|
20240827,162900,226825570,7060,7060,7060,7060,0
|
|
20240827,162800,226825570,7060,7060,7060,7060,0
|
|
20240827,162700,226825570,7060,7060,7060,7060,0
|
|
20240827,162600,226825570,7060,7060,7060,7060,0
|
|
20240827,162500,226825570,7060,7060,7060,7060,0
|
|
20240827,162400,226825570,7060,7060,7060,7060,0
|
|
20240827,162300,226825570,7060,7060,7060,7060,0
|
|
20240827,162200,226825570,7060,7060,7060,7060,0
|
|
20240827,162100,226825570,7060,7060,7060,7060,0
|
|
20240827,162000,226825570,7060,7060,7060,7060,0
|
|
20240827,161900,226825570,7060,7060,7060,7060,0
|
|
20240827,161800,226825570,7060,7060,7060,7060,0
|
|
20240827,161700,226825570,7060,7060,7060,7060,0
|
|
20240827,161600,226825570,7060,7060,7060,7060,0
|
|
20240827,161500,226825570,7060,7060,7060,7060,0
|
|
20240827,161400,226825570,7060,7060,7060,7060,0
|
|
20240827,161300,226825570,7060,7060,7060,7060,0
|
|
20240827,161200,226825570,7060,7060,7060,7060,0
|
|
20240827,161100,226825570,7060,7060,7060,7060,0
|
|
20240827,161000,226825570,7060,7060,7060,7060,0
|
|
20240827,160900,226825570,7060,7060,7060,7060,0
|
|
20240827,160800,226825570,7060,7060,7060,7060,0
|
|
20240827,160700,226825570,7060,7060,7060,7060,0
|
|
20240827,160600,226825570,7060,7060,7060,7060,1184
|
|
20240827,160500,226825570,7060,7060,7060,7060,0
|
|
20240827,160400,226825570,7060,7060,7060,7060,0
|
|
20240827,160300,226825570,7060,7060,7060,7060,0
|
|
20240827,160200,226825570,7060,7060,7060,7060,0
|
|
20240827,160100,226825570,7060,7060,7060,7060,0
|
|
20240827,160000,226825570,7060,7060,7060,7060,0
|
|
20240827,155900,226825570,7060,7060,7060,7060,0
|
|
20240827,155800,226825570,7060,7060,7060,7060,0
|
|
20240827,155700,226825570,7060,7060,7060,7060,0
|
|
20240827,155600,226825570,7060,7060,7060,7060,0
|
|
20240827,155500,226825570,7060,7060,7060,7060,0
|
|
20240827,155400,226825570,7060,7060,7060,7060,0
|
|
20240827,155300,226825570,7060,7060,7060,7060,0
|
|
20240827,155200,226825570,7060,7060,7060,7060,0
|
|
20240827,155100,226825570,7060,7060,7060,7060,0
|
|
20240827,155000,226825570,7060,7060,7060,7060,0
|
|
20240827,154900,226825570,7060,7060,7060,7060,0
|
|
20240827,154800,226825570,7060,7060,7060,7060,0
|
|
20240827,154700,226825570,7060,7060,7060,7060,0
|
|
20240827,154600,226825570,7060,7060,7060,7060,0
|
|
20240827,154500,226825570,7060,7060,7060,7060,0
|
|
20240827,154400,226825570,7060,7060,7060,7060,0
|
|
20240827,154300,226825570,7060,7060,7060,7060,0
|
|
20240827,154200,226825570,7060,7060,7060,7060,0
|
|
20240827,154100,226825570,7060,7060,7060,7060,0
|
|
20240827,154000,226825570,7060,7060,7060,7060,0
|
|
20240827,153900,226825570,7060,7060,7060,7060,0
|
|
20240827,153800,226825570,7060,7060,7060,7060,0
|
|
20240827,153700,226825570,7060,7060,7060,7060,0
|
|
20240827,153600,226825570,7060,7060,7060,7060,1184
|
|
20240827,153500,226825570,7060,7060,7060,7060,0
|
|
20240827,153400,226825570,7060,7060,7060,7060,0
|
|
20240827,153300,226825570,7060,7060,7060,7060,0
|
|
20240827,153200,226825570,7060,7060,7060,7060,0
|
|
20240827,153100,226825570,7060,7060,7060,7060,0
|
|
20240827,153000,226825570,7060,7060,7060,7060,1184
|
|
20240827,152900,218466530,7100,7100,7100,7100,0
|
|
20240827,152800,218466530,7100,7100,7100,7100,0
|
|
20240827,152700,218466530,7100,7100,7100,7100,0
|
|
20240827,152600,218466530,7100,7100,7100,7100,0
|
|
20240827,152500,218466530,7100,7100,7100,7100,0
|
|
20240827,152400,218466530,7100,7100,7100,7100,0
|
|
20240827,152300,218466530,7100,7100,7100,7100,0
|
|
20240827,152200,218466530,7100,7100,7100,7100,0
|
|
20240827,152100,218466530,7100,7100,7100,7100,0
|
|
20240827,152000,218466530,7100,7100,7100,7100,0
|
|
20240827,151900,218466530,7100,7100,7100,7100,136
|
|
20240827,151800,217500930,7100,7100,7100,7100,3
|
|
20240827,151700,217479630,7100,7080,7100,7080,215
|
|
20240827,151600,215957330,7090,7090,7090,7090,1000
|
|
20240827,151500,208867330,7080,7080,7080,7080,515
|
|
20240827,151400,205221130,7090,7090,7090,7090,1593
|
|
20240827,151300,193926760,7080,7090,7090,7080,510
|
|
20240827,151200,190315860,7080,7080,7080,7080,0
|
|
20240827,151100,190315860,7080,7080,7080,7080,0
|
|
20240827,151000,190315860,7080,7080,7080,7080,3
|
|
20240827,150900,190294620,7080,7080,7080,7080,0
|
|
20240827,150800,190294620,7080,7080,7080,7080,0
|
|
20240827,150700,190294620,7080,7080,7080,7080,0
|
|
20240827,150600,190294620,7080,7080,7080,7080,0
|
|
20240827,150500,190294620,7080,7080,7080,7080,0
|
|
20240827,150400,190294620,7080,7080,7080,7080,0
|
|
20240827,150300,190294620,7080,7080,7080,7080,0
|
|
20240827,150200,190294620,7080,7080,7080,7080,150
|
|
20240827,150100,189232620,7080,7090,7090,7080,101
|
|
20240827,150000,188516540,7090,7090,7090,7090,0
|
|
20240827,145900,188516540,7090,7090,7090,7090,0
|
|
20240827,145800,188516540,7090,7090,7090,7090,0
|
|
20240827,145700,188516540,7090,7090,7090,7090,0
|
|
20240827,145600,188516540,7090,7090,7090,7090,0
|
|
20240827,145500,188516540,7090,7090,7090,7090,0
|
|
20240827,145400,188516540,7090,7090,7090,7090,1
|
|
20240827,145300,188509450,7070,7070,7070,7070,0
|
|
20240827,145200,188509450,7070,7070,7070,7070,0
|
|
20240827,145100,188509450,7070,7070,7070,7070,300
|
|
20240827,145000,186388450,7070,7060,7070,7060,233
|
|
20240827,144900,184743140,7060,7060,7060,7060,38
|
|
20240827,144800,184474860,7060,7060,7060,7060,152
|
|
20240827,144700,183401740,7070,7070,7070,7060,493
|
|
20240827,144600,179920490,7070,7070,7070,7070,50
|
|
20240827,144500,179566990,7070,7070,7070,7070,100
|
|
20240827,144400,178859990,7080,7080,7080,7080,2
|
|
20240827,144300,178845830,7080,7080,7080,7080,10
|
|
20240827,144200,178775030,7080,7080,7080,7080,0
|
|
20240827,144100,178775030,7080,7080,7080,7080,8
|
|
20240827,144000,178718390,7080,7080,7080,7080,179
|
|
20240827,143900,177451070,7080,7080,7080,7080,0
|
|
20240827,143800,177451070,7080,7080,7080,7080,0
|
|
20240827,143700,177451070,7080,7080,7080,7080,0
|
|
20240827,143600,177451070,7080,7080,7080,7080,0
|
|
20240827,143500,177451070,7080,7080,7080,7080,0
|
|
20240827,143400,177451070,7080,7080,7080,7080,1
|
|
20240827,143300,177443990,7090,7090,7090,7090,0
|
|
20240827,143200,177443990,7090,7090,7090,7090,0
|
|
20240827,143100,177443990,7090,7090,7090,7090,10
|
|
20240827,143000,177373090,7080,7080,7080,7080,0
|
|
20240827,142900,177373090,7080,7080,7080,7080,0
|
|
20240827,142800,177373090,7080,7080,7080,7080,2
|
|
20240827,142700,177358930,7080,7090,7090,7080,11
|
|
20240827,142600,177281040,7090,7090,7090,7090,2
|
|
20240827,142500,177266860,7090,7090,7090,7090,0
|
|
20240827,142400,177266860,7090,7090,7090,7090,0
|
|
20240827,142300,177266860,7090,7090,7090,7090,0
|
|
20240827,142200,177266860,7090,7090,7090,7090,0
|
|
20240827,142100,177266860,7090,7090,7090,7090,0
|
|
20240827,142000,177266860,7090,7090,7090,7090,0
|
|
20240827,141900,177266860,7090,7090,7090,7090,0
|
|
20240827,141800,177266860,7090,7090,7090,7090,0
|
|
20240827,141700,177266860,7090,7090,7090,7090,0
|
|
20240827,141600,177266860,7090,7090,7090,7090,0
|
|
20240827,141500,177266860,7090,7090,7090,7090,0
|
|
20240827,141400,177266860,7090,7090,7090,7090,0
|
|
20240827,141300,177266860,7090,7090,7090,7090,14
|
|
20240827,141200,177167600,7080,7080,7080,7080,0
|
|
20240827,141100,177167600,7080,7080,7080,7080,550
|
|
20240827,141000,173273600,7070,7070,7070,7070,10
|
|
20240827,140900,173202900,7080,7080,7080,7080,0
|
|
20240827,140800,173202900,7080,7080,7080,7080,0
|
|
20240827,140700,173202900,7080,7080,7080,7080,0
|
|
20240827,140600,173202900,7080,7080,7080,7080,0
|
|
20240827,140500,173202900,7080,7080,7080,7080,1
|
|
20240827,140400,173195820,7080,7080,7080,7080,0
|
|
20240827,140300,173195820,7080,7080,7080,7080,260
|
|
20240827,140200,171355020,7080,7080,7080,7080,0
|
|
20240827,140100,171355020,7080,7080,7080,7080,1
|
|
20240827,140000,171347940,7080,7080,7080,7080,0
|
|
20240827,135900,171347940,7080,7080,7080,7080,0
|
|
20240827,135800,171347940,7080,7080,7080,7080,14
|
|
20240827,135700,171248820,7080,7080,7080,7080,70
|
|
20240827,135600,170753220,7090,7090,7090,7090,0
|
|
20240827,135500,170753220,7090,7090,7090,7090,0
|
|
20240827,135400,170753220,7090,7090,7090,7090,0
|
|
20240827,135300,170753220,7090,7090,7090,7090,50
|
|
20240827,135200,170398720,7090,7090,7090,7090,0
|
|
20240827,135100,170398720,7090,7090,7090,7090,0
|
|
20240827,135000,170398720,7090,7090,7090,7090,0
|
|
20240827,134900,170398720,7090,7090,7090,7090,0
|
|
20240827,134800,170398720,7090,7090,7090,7090,0
|
|
20240827,134700,170398720,7090,7090,7090,7090,0
|
|
20240827,134600,170398720,7090,7090,7090,7090,0
|
|
20240827,134500,170398720,7090,7090,7090,7090,0
|
|
20240827,134400,170398720,7090,7090,7090,7090,0
|
|
20240827,134300,170398720,7090,7090,7090,7090,0
|
|
20240827,134200,170398720,7090,7090,7090,7090,0
|
|
20240827,134100,170398720,7090,7090,7090,7090,0
|
|
20240827,134000,170398720,7090,7090,7090,7090,0
|
|
20240827,133900,170398720,7090,7090,7090,7090,0
|
|
20240827,133800,170398720,7090,7090,7090,7090,0
|
|
20240827,133700,170398720,7090,7090,7090,7090,0
|
|
20240827,133600,170398720,7090,7090,7090,7090,0
|
|
20240827,133500,170398720,7090,7090,7090,7090,0
|
|
20240827,133400,170398720,7090,7090,7090,7090,2
|
|
20240827,133300,170384540,7080,7080,7080,7080,0
|
|
20240827,133200,170384540,7080,7090,7090,7080,424
|
|
20240827,133100,167380200,7090,7090,7090,7090,100
|
|
20240827,133000,166671200,7090,7090,7090,7090,36
|
|
20240827,132900,166415960,7090,7090,7090,7090,0
|
|
20240827,132800,166415960,7090,7090,7090,7090,0
|
|
20240827,132700,166415960,7090,7090,7090,7090,2
|
|
20240827,132600,166401780,7090,7090,7090,7090,0
|
|
20240827,132500,166401780,7090,7090,7090,7090,0
|
|
20240827,132400,166401780,7090,7090,7090,7090,0
|
|
20240827,132300,166401780,7090,7090,7090,7090,3
|
|
20240827,132200,166380510,7090,7090,7090,7090,117
|
|
20240827,132100,165550980,7090,7090,7090,7090,0
|
|
20240827,132000,165550980,7090,7090,7090,7090,19
|
|
20240827,131900,165416270,7100,7100,7100,7100,0
|
|
20240827,131800,165416270,7100,7100,7100,7100,0
|
|
20240827,131700,165416270,7100,7100,7100,7100,0
|
|
20240827,131600,165416270,7100,7100,7100,7100,14
|
|
20240827,131500,165316870,7100,7100,7100,7100,0
|
|
20240827,131400,165316870,7100,7100,7100,7100,0
|
|
20240827,131300,165316870,7100,7100,7100,7100,0
|
|
20240827,131200,165316870,7100,7100,7100,7100,0
|
|
20240827,131100,165316870,7100,7100,7100,7100,0
|
|
20240827,131000,165316870,7100,7100,7100,7100,0
|
|
20240827,130900,165316870,7100,7100,7100,7100,0
|
|
20240827,130800,165316870,7100,7100,7100,7100,0
|
|
20240827,130700,165316870,7100,7090,7100,7090,423
|
|
20240827,130600,162317140,7090,7090,7090,7090,693
|
|
20240827,130500,157403770,7080,7080,7080,7080,0
|
|
20240827,130400,157403770,7080,7080,7080,7080,0
|
|
20240827,130300,157403770,7080,7080,7080,7080,0
|
|
20240827,130200,157403770,7080,7080,7080,7080,0
|
|
20240827,130100,157403770,7080,7080,7080,7080,20
|
|
20240827,130000,157262170,7080,7080,7080,7080,0
|
|
20240827,125900,157262170,7080,7080,7080,7080,0
|
|
20240827,125800,157262170,7080,7080,7080,7080,0
|
|
20240827,125700,157262170,7080,7080,7080,7080,0
|
|
20240827,125600,157262170,7080,7080,7080,7080,0
|
|
20240827,125500,157262170,7080,7080,7080,7080,0
|
|
20240827,125400,157262170,7080,7080,7080,7080,0
|
|
20240827,125300,157262170,7080,7080,7080,7080,0
|
|
20240827,125200,157262170,7080,7080,7080,7080,0
|
|
20240827,125100,157262170,7080,7080,7080,7080,0
|
|
20240827,125000,157262170,7080,7080,7080,7080,0
|
|
20240827,124900,157262170,7080,7080,7080,7080,0
|
|
20240827,124800,157262170,7080,7080,7080,7080,2
|
|
20240827,124700,157248010,7080,7070,7080,7060,293
|
|
20240827,124600,155175290,7080,7080,7080,7080,10
|
|
20240827,124500,155104490,7080,7080,7080,7080,0
|
|
20240827,124400,155104490,7080,7080,7080,7080,0
|
|
20240827,124300,155104490,7080,7080,7080,7080,42
|
|
20240827,124200,154807130,7080,7080,7080,7080,0
|
|
20240827,124100,154807130,7080,7080,7080,7080,0
|
|
20240827,124000,154807130,7080,7080,7080,7080,0
|
|
20240827,123900,154807130,7080,7080,7080,7080,10
|
|
20240827,123800,154736330,7080,7080,7080,7080,0
|
|
20240827,123700,154736330,7080,7080,7080,7080,2
|
|
20240827,123600,154722170,7080,7080,7080,7080,0
|
|
20240827,123500,154722170,7080,7080,7080,7080,0
|
|
20240827,123400,154722170,7080,7080,7080,7080,0
|
|
20240827,123300,154722170,7080,7080,7080,7080,0
|
|
20240827,123200,154722170,7080,7080,7080,7080,0
|
|
20240827,123100,154722170,7080,7080,7080,7080,0
|
|
20240827,123000,154722170,7080,7080,7080,7080,55
|
|
20240827,122900,154332770,7070,7070,7070,7070,47
|
|
20240827,122800,154000480,7070,7070,7070,7070,11
|
|
20240827,122700,153922710,7070,7070,7070,7070,43
|
|
20240827,122600,153618700,7060,7060,7060,7060,0
|
|
20240827,122500,153618700,7060,7060,7060,7060,0
|
|
20240827,122400,153618700,7060,7060,7060,7060,0
|
|
20240827,122300,153618700,7060,7060,7060,7060,349
|
|
20240827,122200,151154760,7060,7060,7060,7060,0
|
|
20240827,122100,151154760,7060,7060,7060,7060,0
|
|
20240827,122000,151154760,7060,7060,7060,7060,0
|
|
20240827,121900,151154760,7060,7060,7060,7060,0
|
|
20240827,121800,151154760,7060,7060,7060,7060,0
|
|
20240827,121700,151154760,7060,7060,7060,7060,0
|
|
20240827,121600,151154760,7060,7060,7060,7060,0
|
|
20240827,121500,151154760,7060,7070,7070,7060,970
|
|
20240827,121400,144297060,7080,7080,7080,7080,0
|
|
20240827,121300,144297060,7080,7080,7080,7080,3193
|
|
20240827,121200,121690620,7080,7080,7080,7080,0
|
|
20240827,121100,121690620,7080,7080,7080,7080,0
|
|
20240827,121000,121690620,7080,7080,7080,7080,0
|
|
20240827,120900,121690620,7080,7080,7080,7080,0
|
|
20240827,120800,121690620,7080,7080,7080,7080,0
|
|
20240827,120700,121690620,7080,7080,7080,7080,0
|
|
20240827,120600,121690620,7080,7080,7080,7080,0
|
|
20240827,120500,121690620,7080,7080,7080,7080,438
|
|
20240827,120400,118589580,7090,7090,7090,7090,0
|
|
20240827,120300,118589580,7090,7090,7090,7090,0
|
|
20240827,120200,118589580,7090,7090,7090,7090,0
|
|
20240827,120100,118589580,7090,7090,7090,7090,0
|
|
20240827,120000,118589580,7090,7090,7090,7090,0
|
|
20240827,115900,118589580,7090,7090,7090,7090,10
|
|
20240827,115800,118518680,7080,7080,7080,7080,0
|
|
20240827,115700,118518680,7080,7080,7080,7080,0
|
|
20240827,115600,118518680,7080,7080,7080,7080,0
|
|
20240827,115500,118518680,7080,7080,7080,7080,1
|
|
20240827,115400,118511600,7080,7080,7080,7080,0
|
|
20240827,115300,118511600,7080,7080,7080,7080,0
|
|
20240827,115200,118511600,7080,7080,7080,7080,220
|
|
20240827,115100,116954000,7080,7080,7080,7080,0
|
|
20240827,115000,116954000,7080,7080,7080,7080,0
|
|
20240827,114900,116954000,7080,7080,7080,7080,0
|
|
20240827,114800,116954000,7080,7080,7080,7080,0
|
|
20240827,114700,116954000,7080,7080,7080,7080,0
|
|
20240827,114600,116954000,7080,7080,7080,7080,0
|
|
20240827,114500,116954000,7080,7080,7080,7080,0
|
|
20240827,114400,116954000,7080,7080,7080,7080,0
|
|
20240827,114300,116954000,7080,7080,7080,7080,0
|
|
20240827,114200,116954000,7080,7080,7080,7080,0
|
|
20240827,114100,116954000,7080,7080,7080,7080,0
|
|
20240827,114000,116954000,7080,7080,7080,7080,0
|
|
20240827,113900,116954000,7080,7080,7080,7080,300
|
|
20240827,113800,114830000,7080,7080,7080,7080,0
|
|
20240827,113700,114830000,7080,7080,7080,7080,0
|
|
20240827,113600,114830000,7080,7080,7080,7080,0
|
|
20240827,113500,114830000,7080,7080,7080,7080,0
|
|
20240827,113400,114830000,7080,7080,7080,7080,0
|
|
20240827,113300,114830000,7080,7080,7080,7080,0
|
|
20240827,113200,114830000,7080,7090,7090,7080,7
|
|
20240827,113100,114780420,7090,7090,7090,7090,0
|
|
20240827,113000,114780420,7090,7090,7090,7090,0
|
|
20240827,112900,114780420,7090,7090,7090,7090,0
|
|
20240827,112800,114780420,7090,7090,7090,7090,37
|
|
20240827,112700,114518090,7090,7080,7090,7080,475
|
|
20240827,112600,111154990,7090,7090,7090,7090,0
|
|
20240827,112500,111154990,7090,7090,7090,7090,61
|
|
20240827,112400,110722500,7090,7090,7090,7090,0
|
|
20240827,112300,110722500,7090,7090,7090,7090,0
|
|
20240827,112200,110722500,7090,7090,7090,7090,0
|
|
20240827,112100,110722500,7090,7090,7090,7090,0
|
|
20240827,112000,110722500,7090,7090,7090,7090,131
|
|
20240827,111900,109793710,7090,7090,7090,7090,18
|
|
20240827,111800,109666090,7100,7100,7100,7100,0
|
|
20240827,111700,109666090,7100,7100,7100,7100,1
|
|
20240827,111600,109658990,7090,7090,7090,7090,0
|
|
20240827,111500,109658990,7090,7100,7100,7090,110
|
|
20240827,111400,108878990,7100,7100,7100,7100,1
|
|
20240827,111300,108871890,7090,7090,7090,7090,146
|
|
20240827,111200,107836750,7090,7090,7090,7090,0
|
|
20240827,111100,107836750,7090,7090,7090,7090,209
|
|
20240827,111000,106354940,7090,7090,7090,7090,0
|
|
20240827,110900,106354940,7090,7090,7090,7090,17
|
|
20240827,110800,106234410,7090,7090,7090,7090,200
|
|
20240827,110700,104816410,7100,7100,7100,7100,0
|
|
20240827,110600,104816410,7100,7100,7100,7100,0
|
|
20240827,110500,104816410,7100,7100,7100,7100,0
|
|
20240827,110400,104816410,7100,7100,7100,7100,286
|
|
20240827,110300,102785810,7100,7100,7100,7100,0
|
|
20240827,110200,102785810,7100,7100,7100,7100,0
|
|
20240827,110100,102785810,7100,7100,7100,7100,19
|
|
20240827,110000,102650910,7090,7090,7090,7090,0
|
|
20240827,105900,102650910,7090,7090,7090,7090,0
|
|
20240827,105800,102650910,7090,7090,7090,7090,100
|
|
20240827,105700,101941910,7100,7100,7100,7100,0
|
|
20240827,105600,101941910,7100,7100,7100,7100,2
|
|
20240827,105500,101927710,7090,7090,7090,7090,0
|
|
20240827,105400,101927710,7090,7090,7090,7090,0
|
|
20240827,105300,101927710,7090,7090,7090,7090,0
|
|
20240827,105200,101927710,7090,7090,7090,7090,0
|
|
20240827,105100,101927710,7090,7090,7090,7090,2
|
|
20240827,105000,101913530,7090,7090,7090,7090,1
|
|
20240827,104900,101906440,7080,7080,7080,7080,0
|
|
20240827,104800,101906440,7080,7080,7080,7080,16
|
|
20240827,104700,101793160,7090,7090,7090,7090,5
|
|
20240827,104600,101757710,7080,7080,7080,7080,0
|
|
20240827,104500,101757710,7080,7080,7080,7080,120
|
|
20240827,104400,100908110,7090,7090,7090,7090,2
|
|
20240827,104300,100893930,7090,7090,7090,7090,0
|
|
20240827,104200,100893930,7090,7090,7090,7090,0
|
|
20240827,104100,100893930,7090,7090,7090,7090,423
|
|
20240827,104000,97894860,7100,7100,7100,7100,100
|
|
20240827,103900,97184860,7100,7100,7100,7100,0
|
|
20240827,103800,97184860,7100,7100,7100,7100,3
|
|
20240827,103700,97163560,7090,7090,7090,7090,0
|
|
20240827,103600,97163560,7090,7090,7090,7090,0
|
|
20240827,103500,97163560,7090,7090,7090,7090,0
|
|
20240827,103400,97163560,7090,7090,7090,7090,0
|
|
20240827,103300,97163560,7090,7090,7090,7090,509
|
|
20240827,103200,93554750,7090,7090,7090,7090,0
|
|
20240827,103100,93554750,7090,7090,7090,7090,0
|
|
20240827,103000,93554750,7090,7090,7090,7090,0
|
|
20240827,102900,93554750,7090,7090,7090,7090,0
|
|
20240827,102800,93554750,7090,7090,7090,7090,0
|
|
20240827,102700,93554750,7090,7090,7090,7090,0
|
|
20240827,102600,93554750,7090,7090,7090,7090,0
|
|
20240827,102500,93554750,7090,7090,7090,7090,1
|
|
20240827,102400,93547660,7100,7100,7100,7100,0
|
|
20240827,102300,93547660,7100,7100,7100,7100,0
|
|
20240827,102200,93547660,7100,7100,7100,7100,0
|
|
20240827,102100,93547660,7100,7100,7100,7100,27
|
|
20240827,102000,93355960,7100,7100,7100,7100,0
|
|
20240827,101900,93355960,7100,7100,7100,7100,0
|
|
20240827,101800,93355960,7100,7100,7100,7100,0
|
|
20240827,101700,93355960,7100,7100,7100,7100,0
|
|
20240827,101600,93355960,7100,7100,7100,7100,2
|
|
20240827,101500,93341760,7090,7090,7090,7090,0
|
|
20240827,101400,93341760,7090,7090,7090,7090,0
|
|
20240827,101300,93341760,7090,7090,7090,7090,0
|
|
20240827,101200,93341760,7090,7090,7090,7090,0
|
|
20240827,101100,93341760,7090,7090,7090,7090,0
|
|
20240827,101000,93341760,7090,7090,7090,7090,0
|
|
20240827,100900,93341760,7090,7090,7090,7090,0
|
|
20240827,100800,93341760,7090,7090,7090,7090,84
|
|
20240827,100700,92746200,7090,7090,7090,7090,600
|
|
20240827,100600,88492200,7080,7080,7080,7080,0
|
|
20240827,100500,88492200,7080,7080,7080,7080,106
|
|
20240827,100400,87741720,7080,7080,7080,7080,6
|
|
20240827,100300,87699240,7080,7080,7080,7080,138
|
|
20240827,100200,86722200,7080,7080,7080,7080,0
|
|
20240827,100100,86722200,7080,7080,7080,7080,0
|
|
20240827,100000,86722200,7080,7070,7080,7070,38
|
|
20240827,095900,86453340,7090,7090,7090,7090,0
|
|
20240827,095800,86453340,7090,7090,7090,7090,0
|
|
20240827,095700,86453340,7090,7090,7090,7090,0
|
|
20240827,095600,86453340,7090,7090,7090,7090,0
|
|
20240827,095500,86453340,7090,7090,7090,7090,2
|
|
20240827,095400,86439160,7090,7090,7090,7090,0
|
|
20240827,095300,86439160,7090,7090,7090,7090,0
|
|
20240827,095200,86439160,7090,7090,7090,7090,8
|
|
20240827,095100,86382440,7090,7090,7090,7090,0
|
|
20240827,095000,86382440,7090,7090,7090,7090,0
|
|
20240827,094900,86382440,7090,7080,7090,7070,264
|
|
20240827,094800,84512760,7080,7080,7080,7080,30
|
|
20240827,094700,84300360,7060,7070,7070,7060,1381
|
|
20240827,094600,74537190,7070,7070,7070,7070,10
|
|
20240827,094500,74466490,7060,7070,7070,7060,101
|
|
20240827,094400,73753420,7070,7070,7070,7070,1
|
|
20240827,094300,73746350,7060,7060,7060,7060,0
|
|
20240827,094200,73746350,7060,7060,7060,7060,0
|
|
20240827,094100,73746350,7060,7060,7060,7060,3
|
|
20240827,094000,73725170,7070,7070,7070,7070,1
|
|
20240827,093900,73718100,7070,7070,7070,7070,5
|
|
20240827,093800,73682750,7050,7050,7050,7050,50
|
|
20240827,093700,73330250,7040,7040,7040,7040,12
|
|
20240827,093600,73245770,7040,7070,7070,7040,100
|
|
20240827,093500,72540830,7070,7070,7070,7070,51
|
|
20240827,093400,72180260,7070,7070,7070,7070,10
|
|
20240827,093300,72109560,7050,7050,7050,7040,1109
|
|
20240827,093200,64291310,7050,7050,7050,7050,34
|
|
20240827,093100,64051610,7050,7040,7050,7040,181
|
|
20240827,093000,62777260,7040,7050,7050,7040,15
|
|
20240827,092900,62671520,7040,7040,7040,7040,37
|
|
20240827,092800,62411040,7050,7040,7050,7040,139
|
|
20240827,092700,61431480,7040,7050,7050,7040,104
|
|
20240827,092600,60698890,7040,7040,7040,7040,0
|
|
20240827,092500,60698890,7040,7040,7040,7040,0
|
|
20240827,092400,60698890,7040,7040,7040,7040,0
|
|
20240827,092300,60698890,7040,7040,7040,7040,2
|
|
20240827,092200,60684810,7070,7080,7080,7070,75
|
|
20240827,092100,60153910,7080,7050,7080,7050,1130
|
|
20240827,092000,52166300,7030,7030,7030,7030,0
|
|
20240827,091900,52166300,7030,7040,7040,7030,13
|
|
20240827,091800,52074900,7040,7030,7040,7020,224
|
|
20240827,091700,50501100,7030,7030,7030,7030,150
|
|
20240827,091600,49446600,7030,7030,7030,7030,1
|
|
20240827,091500,49439570,7020,7050,7050,7020,80
|
|
20240827,091400,48877200,7050,7030,7050,7020,2188
|
|
20240827,091300,33501580,7040,7050,7050,7040,430
|
|
20240827,091200,30474370,7050,7050,7050,7050,173
|
|
20240827,091100,29254720,7050,7060,7060,7050,477
|
|
20240827,091000,25891470,7060,7060,7060,7060,54
|
|
20240827,090900,25510230,7070,7070,7070,7070,8
|
|
20240827,090800,25453670,7070,7070,7070,7070,22
|
|
20240827,090700,25298130,7070,7070,7070,7070,182
|
|
20240827,090600,24011390,7080,7080,7080,7080,0
|
|
20240827,090500,24011390,7080,7070,7080,7070,15
|
|
20240827,090400,23905330,7070,7070,7070,7070,10
|
|
20240827,090300,23834630,7070,7070,7070,7030,1509
|
|
20240827,090200,13222180,7080,7080,7080,7080,1
|
|
20240827,090100,13215100,7080,7080,7080,7080,5
|
|
20240827,090000,13179700,7050,7030,7060,7030,1874
|