605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,190200,46949930,17310,17310,17310,17310,59
|
|
20240827,190100,46949930,17310,17310,17310,17310,0
|
|
20240827,190000,46949930,17310,17310,17310,17310,0
|
|
20240827,185900,46949930,17310,17310,17310,17310,0
|
|
20240827,185800,46949930,17310,17310,17310,17310,0
|
|
20240827,185700,46949930,17310,17310,17310,17310,0
|
|
20240827,185600,46949930,17310,17310,17310,17310,0
|
|
20240827,185500,46949930,17310,17310,17310,17310,0
|
|
20240827,185400,46949930,17310,17310,17310,17310,0
|
|
20240827,185300,46949930,17310,17310,17310,17310,0
|
|
20240827,185200,46949930,17310,17310,17310,17310,0
|
|
20240827,185100,46949930,17310,17310,17310,17310,0
|
|
20240827,185000,46949930,17310,17310,17310,17310,0
|
|
20240827,184900,46949930,17310,17310,17310,17310,0
|
|
20240827,184800,46949930,17310,17310,17310,17310,0
|
|
20240827,184700,46949930,17310,17310,17310,17310,0
|
|
20240827,184600,46949930,17310,17310,17310,17310,0
|
|
20240827,184500,46949930,17310,17310,17310,17310,0
|
|
20240827,184400,46949930,17310,17310,17310,17310,0
|
|
20240827,184300,46949930,17310,17310,17310,17310,0
|
|
20240827,184200,46949930,17310,17310,17310,17310,0
|
|
20240827,184100,46949930,17310,17310,17310,17310,0
|
|
20240827,184000,46949930,17310,17310,17310,17310,0
|
|
20240827,183900,46949930,17310,17310,17310,17310,0
|
|
20240827,183800,46949930,17310,17310,17310,17310,0
|
|
20240827,183700,46949930,17310,17310,17310,17310,0
|
|
20240827,183600,46949930,17310,17310,17310,17310,0
|
|
20240827,183500,46949930,17310,17310,17310,17310,0
|
|
20240827,183400,46949930,17310,17310,17310,17310,0
|
|
20240827,183300,46949930,17310,17310,17310,17310,0
|
|
20240827,183200,46949930,17310,17310,17310,17310,59
|
|
20240827,183100,46949930,17310,17310,17310,17310,0
|
|
20240827,183000,46949930,17310,17310,17310,17310,0
|
|
20240827,182900,46949930,17310,17310,17310,17310,0
|
|
20240827,182800,46949930,17310,17310,17310,17310,0
|
|
20240827,182700,46949930,17310,17310,17310,17310,0
|
|
20240827,182600,46949930,17310,17310,17310,17310,0
|
|
20240827,182500,46949930,17310,17310,17310,17310,0
|
|
20240827,182400,46949930,17310,17310,17310,17310,0
|
|
20240827,182300,46949930,17310,17310,17310,17310,0
|
|
20240827,182200,46949930,17310,17310,17310,17310,0
|
|
20240827,182100,46949930,17310,17310,17310,17310,0
|
|
20240827,182000,46949930,17310,17310,17310,17310,0
|
|
20240827,181900,46949930,17310,17310,17310,17310,0
|
|
20240827,181800,46949930,17310,17310,17310,17310,0
|
|
20240827,181700,46949930,17310,17310,17310,17310,0
|
|
20240827,181600,46949930,17310,17310,17310,17310,0
|
|
20240827,181500,46949930,17310,17310,17310,17310,0
|
|
20240827,181400,46949930,17310,17310,17310,17310,0
|
|
20240827,181300,46949930,17310,17310,17310,17310,0
|
|
20240827,181200,46949930,17310,17310,17310,17310,0
|
|
20240827,181100,46949930,17310,17310,17310,17310,0
|
|
20240827,181000,46949930,17310,17310,17310,17310,0
|
|
20240827,180900,46949930,17310,17310,17310,17310,0
|
|
20240827,180800,46949930,17310,17310,17310,17310,0
|
|
20240827,180700,46949930,17310,17310,17310,17310,0
|
|
20240827,180600,46949930,17310,17310,17310,17310,0
|
|
20240827,180500,46949930,17310,17310,17310,17310,0
|
|
20240827,180400,46949930,17310,17310,17310,17310,0
|
|
20240827,180300,46949930,17310,17310,17310,17310,0
|
|
20240827,180200,46949930,17310,17310,17310,17310,59
|
|
20240827,180100,46949930,17310,17310,17310,17310,0
|
|
20240827,180000,46949930,17310,17310,17310,17310,0
|
|
20240827,175900,46949930,17310,17310,17310,17310,0
|
|
20240827,175800,46949930,17310,17310,17310,17310,0
|
|
20240827,175700,46949930,17310,17310,17310,17310,0
|
|
20240827,175600,46949930,17310,17310,17310,17310,0
|
|
20240827,175500,46949930,17310,17310,17310,17310,0
|
|
20240827,175400,46949930,17310,17310,17310,17310,0
|
|
20240827,175300,46949930,17310,17310,17310,17310,0
|
|
20240827,175200,46949930,17310,17310,17310,17310,0
|
|
20240827,175100,46949930,17310,17310,17310,17310,0
|
|
20240827,175000,46949930,17310,17310,17310,17310,0
|
|
20240827,174900,46949930,17310,17310,17310,17310,0
|
|
20240827,174800,46949930,17310,17310,17310,17310,0
|
|
20240827,174700,46949930,17310,17310,17310,17310,0
|
|
20240827,174600,46949930,17310,17310,17310,17310,0
|
|
20240827,174500,46949930,17310,17310,17310,17310,0
|
|
20240827,174400,46949930,17310,17310,17310,17310,0
|
|
20240827,174300,46949930,17310,17310,17310,17310,0
|
|
20240827,174200,46949930,17310,17310,17310,17310,0
|
|
20240827,174100,46949930,17310,17310,17310,17310,0
|
|
20240827,174000,46949930,17310,17310,17310,17310,0
|
|
20240827,173900,46949930,17310,17310,17310,17310,0
|
|
20240827,173800,46949930,17310,17310,17310,17310,0
|
|
20240827,173700,46949930,17310,17310,17310,17310,0
|
|
20240827,173600,46949930,17310,17310,17310,17310,0
|
|
20240827,173500,46949930,17310,17310,17310,17310,0
|
|
20240827,173400,46949930,17310,17310,17310,17310,0
|
|
20240827,173300,46949930,17310,17310,17310,17310,0
|
|
20240827,173200,46949930,17310,17310,17310,17310,59
|
|
20240827,173100,46949930,17310,17310,17310,17310,0
|
|
20240827,173000,46949930,17310,17310,17310,17310,0
|
|
20240827,172900,46949930,17310,17310,17310,17310,0
|
|
20240827,172800,46949930,17310,17310,17310,17310,0
|
|
20240827,172700,46949930,17310,17310,17310,17310,0
|
|
20240827,172600,46949930,17310,17310,17310,17310,0
|
|
20240827,172500,46949930,17310,17310,17310,17310,0
|
|
20240827,172400,46949930,17310,17310,17310,17310,0
|
|
20240827,172300,46949930,17310,17310,17310,17310,0
|
|
20240827,172200,46949930,17310,17310,17310,17310,0
|
|
20240827,172100,46949930,17310,17310,17310,17310,0
|
|
20240827,172000,46949930,17310,17310,17310,17310,0
|
|
20240827,171900,46949930,17310,17310,17310,17310,0
|
|
20240827,171800,46949930,17310,17310,17310,17310,0
|
|
20240827,171700,46949930,17310,17310,17310,17310,0
|
|
20240827,171600,46949930,17310,17310,17310,17310,0
|
|
20240827,171500,46949930,17310,17310,17310,17310,0
|
|
20240827,171400,46949930,17310,17310,17310,17310,0
|
|
20240827,171300,46949930,17310,17310,17310,17310,0
|
|
20240827,171200,46949930,17310,17310,17310,17310,0
|
|
20240827,171100,46949930,17310,17310,17310,17310,0
|
|
20240827,171000,46949930,17310,17310,17310,17310,0
|
|
20240827,170900,46949930,17310,17310,17310,17310,0
|
|
20240827,170800,46949930,17310,17310,17310,17310,0
|
|
20240827,170700,46949930,17310,17310,17310,17310,0
|
|
20240827,170600,46949930,17310,17310,17310,17310,0
|
|
20240827,170500,46949930,17310,17310,17310,17310,0
|
|
20240827,170400,46949930,17310,17310,17310,17310,0
|
|
20240827,170300,46949930,17310,17310,17310,17310,0
|
|
20240827,170200,46949930,17310,17310,17310,17310,59
|
|
20240827,170100,46949930,17310,17310,17310,17310,0
|
|
20240827,170000,46949930,17310,17310,17310,17310,0
|
|
20240827,165900,46949930,17310,17310,17310,17310,0
|
|
20240827,165800,46949930,17310,17310,17310,17310,0
|
|
20240827,165700,46949930,17310,17310,17310,17310,0
|
|
20240827,165600,46949930,17310,17310,17310,17310,0
|
|
20240827,165500,46949930,17310,17310,17310,17310,0
|
|
20240827,165400,46949930,17310,17310,17310,17310,0
|
|
20240827,165300,46949930,17310,17310,17310,17310,0
|
|
20240827,165200,46949930,17310,17310,17310,17310,0
|
|
20240827,165100,46949930,17310,17310,17310,17310,0
|
|
20240827,165000,46949930,17310,17310,17310,17310,0
|
|
20240827,164900,46949930,17310,17310,17310,17310,0
|
|
20240827,164800,46949930,17310,17310,17310,17310,0
|
|
20240827,164700,46949930,17310,17310,17310,17310,0
|
|
20240827,164600,46949930,17310,17310,17310,17310,0
|
|
20240827,164500,46949930,17310,17310,17310,17310,0
|
|
20240827,164400,46949930,17310,17310,17310,17310,0
|
|
20240827,164300,46949930,17310,17310,17310,17310,0
|
|
20240827,164200,46949930,17310,17310,17310,17310,0
|
|
20240827,164100,46949930,17310,17310,17310,17310,0
|
|
20240827,164000,46949930,17310,17310,17310,17310,0
|
|
20240827,163900,46949930,17310,17310,17310,17310,0
|
|
20240827,163800,46949930,17310,17310,17310,17310,0
|
|
20240827,163700,46949930,17310,17310,17310,17310,0
|
|
20240827,163600,46949930,17310,17310,17310,17310,0
|
|
20240827,163500,46949930,17310,17310,17310,17310,0
|
|
20240827,163400,46949930,17310,17310,17310,17310,0
|
|
20240827,163300,46949930,17310,17310,17310,17310,0
|
|
20240827,163200,46949930,17310,17310,17310,17310,59
|
|
20240827,163100,46949930,17310,17310,17310,17310,0
|
|
20240827,163000,46949930,17310,17310,17310,17310,0
|
|
20240827,162900,46949930,17310,17310,17310,17310,0
|
|
20240827,162800,46949930,17310,17310,17310,17310,0
|
|
20240827,162700,46949930,17310,17310,17310,17310,0
|
|
20240827,162600,46949930,17310,17310,17310,17310,0
|
|
20240827,162500,46949930,17310,17310,17310,17310,0
|
|
20240827,162400,46949930,17310,17310,17310,17310,0
|
|
20240827,162300,46949930,17310,17310,17310,17310,0
|
|
20240827,162200,46949930,17310,17310,17310,17310,0
|
|
20240827,162100,46949930,17310,17310,17310,17310,0
|
|
20240827,162000,46949930,17310,17310,17310,17310,0
|
|
20240827,161900,46949930,17310,17310,17310,17310,0
|
|
20240827,161800,46949930,17310,17310,17310,17310,0
|
|
20240827,161700,46949930,17310,17310,17310,17310,0
|
|
20240827,161600,46949930,17310,17310,17310,17310,0
|
|
20240827,161500,46949930,17310,17310,17310,17310,0
|
|
20240827,161400,46949930,17310,17310,17310,17310,0
|
|
20240827,161300,46949930,17310,17310,17310,17310,0
|
|
20240827,161200,46949930,17310,17310,17310,17310,0
|
|
20240827,161100,46949930,17310,17310,17310,17310,0
|
|
20240827,161000,46949930,17310,17310,17310,17310,0
|
|
20240827,160900,46949930,17310,17310,17310,17310,0
|
|
20240827,160800,46949930,17310,17310,17310,17310,0
|
|
20240827,160700,46949930,17310,17310,17310,17310,0
|
|
20240827,160600,46949930,17310,17310,17310,17310,0
|
|
20240827,160500,46949930,17310,17310,17310,17310,0
|
|
20240827,160400,46949930,17310,17310,17310,17310,0
|
|
20240827,160300,46949930,17310,17310,17310,17310,0
|
|
20240827,160200,46949930,17310,17310,17310,17310,59
|
|
20240827,160100,46949930,17310,17310,17310,17310,0
|
|
20240827,160000,46949930,17310,17310,17310,17310,0
|
|
20240827,155900,46949930,17310,17310,17310,17310,0
|
|
20240827,155800,46949930,17310,17310,17310,17310,0
|
|
20240827,155700,46949930,17310,17310,17310,17310,0
|
|
20240827,155600,46949930,17310,17310,17310,17310,0
|
|
20240827,155500,46949930,17310,17310,17310,17310,0
|
|
20240827,155400,46949930,17310,17310,17310,17310,0
|
|
20240827,155300,46949930,17310,17310,17310,17310,0
|
|
20240827,155200,46949930,17310,17310,17310,17310,0
|
|
20240827,155100,46949930,17310,17310,17310,17310,0
|
|
20240827,155000,46949930,17310,17310,17310,17310,0
|
|
20240827,154900,46949930,17310,17310,17310,17310,0
|
|
20240827,154800,46949930,17310,17310,17310,17310,0
|
|
20240827,154700,46949930,17310,17310,17310,17310,0
|
|
20240827,154600,46949930,17310,17310,17310,17310,0
|
|
20240827,154500,46949930,17310,17310,17310,17310,0
|
|
20240827,154400,46949930,17310,17310,17310,17310,0
|
|
20240827,154300,46949930,17310,17310,17310,17310,0
|
|
20240827,154200,46949930,17310,17310,17310,17310,0
|
|
20240827,154100,46949930,17310,17310,17310,17310,0
|
|
20240827,154000,46949930,17310,17310,17310,17310,0
|
|
20240827,153900,46949930,17310,17310,17310,17310,0
|
|
20240827,153800,46949930,17310,17310,17310,17310,0
|
|
20240827,153700,46949930,17310,17310,17310,17310,0
|
|
20240827,153600,46949930,17310,17310,17310,17310,0
|
|
20240827,153500,46949930,17310,17310,17310,17310,0
|
|
20240827,153400,46949930,17310,17310,17310,17310,0
|
|
20240827,153300,46949930,17310,17310,17310,17310,0
|
|
20240827,153200,46949930,17310,17310,17310,17310,59
|
|
20240827,153100,46949930,17310,17310,17310,17310,0
|
|
20240827,153000,46949930,17310,17310,17310,17310,59
|
|
20240827,152900,45928640,17310,17310,17310,17310,0
|
|
20240827,152800,45928640,17310,17310,17310,17310,0
|
|
20240827,152700,45928640,17310,17310,17310,17310,0
|
|
20240827,152600,45928640,17310,17310,17310,17310,0
|
|
20240827,152500,45928640,17310,17310,17310,17310,0
|
|
20240827,152400,45928640,17310,17310,17310,17310,0
|
|
20240827,152300,45928640,17310,17310,17310,17310,0
|
|
20240827,152200,45928640,17310,17310,17310,17310,0
|
|
20240827,152100,45928640,17310,17310,17310,17310,0
|
|
20240827,152000,45928640,17310,17310,17310,17310,0
|
|
20240827,151900,45928640,17310,17310,17310,17310,0
|
|
20240827,151800,45928640,17310,17310,17310,17310,0
|
|
20240827,151700,45928640,17310,17310,17310,17310,0
|
|
20240827,151600,45928640,17310,17310,17310,17310,0
|
|
20240827,151500,45928640,17310,17310,17310,17310,0
|
|
20240827,151400,45928640,17310,17310,17310,17310,0
|
|
20240827,151300,45928640,17310,17310,17310,17310,0
|
|
20240827,151200,45928640,17310,17310,17310,17310,0
|
|
20240827,151100,45928640,17310,17310,17310,17310,0
|
|
20240827,151000,45928640,17310,17310,17310,17310,0
|
|
20240827,150900,45928640,17310,17310,17310,17310,0
|
|
20240827,150800,45928640,17310,17310,17310,17310,1
|
|
20240827,150700,45911330,17310,17300,17310,17300,5
|
|
20240827,150600,45824800,17260,17260,17260,17260,0
|
|
20240827,150500,45824800,17260,17260,17260,17260,0
|
|
20240827,150400,45824800,17260,17260,17260,17260,0
|
|
20240827,150300,45824800,17260,17260,17260,17260,0
|
|
20240827,150200,45824800,17260,17260,17260,17260,0
|
|
20240827,150100,45824800,17260,17260,17260,17260,0
|
|
20240827,150000,45824800,17260,17260,17260,17260,0
|
|
20240827,145900,45824800,17260,17260,17260,17260,0
|
|
20240827,145800,45824800,17260,17260,17260,17260,0
|
|
20240827,145700,45824800,17260,17260,17260,17260,0
|
|
20240827,145600,45824800,17260,17260,17260,17260,0
|
|
20240827,145500,45824800,17260,17260,17260,17260,0
|
|
20240827,145400,45824800,17260,17260,17260,17260,0
|
|
20240827,145300,45824800,17260,17260,17260,17260,0
|
|
20240827,145200,45824800,17260,17260,17260,17260,0
|
|
20240827,145100,45824800,17260,17260,17260,17260,0
|
|
20240827,145000,45824800,17260,17260,17260,17260,0
|
|
20240827,144900,45824800,17260,17260,17260,17260,76
|
|
20240827,144800,44513040,17260,17260,17260,17260,0
|
|
20240827,144700,44513040,17260,17260,17260,17260,0
|
|
20240827,144600,44513040,17260,17260,17260,17260,0
|
|
20240827,144500,44513040,17260,17260,17260,17260,0
|
|
20240827,144400,44513040,17260,17260,17260,17260,0
|
|
20240827,144300,44513040,17260,17260,17260,17260,0
|
|
20240827,144200,44513040,17260,17260,17260,17260,0
|
|
20240827,144100,44513040,17260,17260,17260,17260,0
|
|
20240827,144000,44513040,17260,17260,17260,17260,0
|
|
20240827,143900,44513040,17260,17260,17260,17260,0
|
|
20240827,143800,44513040,17260,17260,17260,17260,0
|
|
20240827,143700,44513040,17260,17260,17260,17260,0
|
|
20240827,143600,44513040,17260,17260,17260,17260,0
|
|
20240827,143500,44513040,17260,17260,17260,17260,0
|
|
20240827,143400,44513040,17260,17260,17260,17260,0
|
|
20240827,143300,44513040,17260,17260,17260,17260,0
|
|
20240827,143200,44513040,17260,17260,17260,17260,0
|
|
20240827,143100,44513040,17260,17260,17260,17260,0
|
|
20240827,143000,44513040,17260,17260,17260,17260,0
|
|
20240827,142900,44513040,17260,17260,17260,17260,0
|
|
20240827,142800,44513040,17260,17260,17260,17260,0
|
|
20240827,142700,44513040,17260,17260,17260,17260,0
|
|
20240827,142600,44513040,17260,17260,17260,17260,0
|
|
20240827,142500,44513040,17260,17260,17260,17260,0
|
|
20240827,142400,44513040,17260,17260,17260,17260,100
|
|
20240827,142300,42787040,17260,17260,17260,17260,0
|
|
20240827,142200,42787040,17260,17260,17260,17260,20
|
|
20240827,142100,42441840,17260,17260,17260,17260,20
|
|
20240827,142000,42096640,17260,17260,17260,17260,0
|
|
20240827,141900,42096640,17260,17260,17260,17260,0
|
|
20240827,141800,42096640,17260,17250,17260,17250,60
|
|
20240827,141700,41061160,17250,17250,17250,17250,0
|
|
20240827,141600,41061160,17250,17250,17250,17250,0
|
|
20240827,141500,41061160,17250,17250,17250,17250,0
|
|
20240827,141400,41061160,17250,17250,17250,17250,0
|
|
20240827,141300,41061160,17250,17250,17250,17250,0
|
|
20240827,141200,41061160,17250,17250,17250,17250,0
|
|
20240827,141100,41061160,17250,17250,17250,17250,0
|
|
20240827,141000,41061160,17250,17250,17250,17250,0
|
|
20240827,140900,41061160,17250,17250,17250,17250,0
|
|
20240827,140800,41061160,17250,17250,17250,17250,0
|
|
20240827,140700,41061160,17250,17250,17250,17250,0
|
|
20240827,140600,41061160,17250,17250,17250,17250,0
|
|
20240827,140500,41061160,17250,17250,17250,17250,0
|
|
20240827,140400,41061160,17250,17250,17250,17250,0
|
|
20240827,140300,41061160,17250,17250,17250,17250,0
|
|
20240827,140200,41061160,17250,17250,17250,17250,0
|
|
20240827,140100,41061160,17250,17250,17250,17250,0
|
|
20240827,140000,41061160,17250,17250,17250,17250,0
|
|
20240827,135900,41061160,17250,17250,17250,17250,0
|
|
20240827,135800,41061160,17250,17250,17250,17250,0
|
|
20240827,135700,41061160,17250,17250,17250,17250,0
|
|
20240827,135600,41061160,17250,17250,17250,17250,0
|
|
20240827,135500,41061160,17250,17250,17250,17250,0
|
|
20240827,135400,41061160,17250,17250,17250,17250,0
|
|
20240827,135300,41061160,17250,17250,17250,17250,0
|
|
20240827,135200,41061160,17250,17250,17250,17250,0
|
|
20240827,135100,41061160,17250,17250,17250,17250,0
|
|
20240827,135000,41061160,17250,17250,17250,17250,0
|
|
20240827,134900,41061160,17250,17250,17250,17250,0
|
|
20240827,134800,41061160,17250,17250,17250,17250,0
|
|
20240827,134700,41061160,17250,17250,17250,17250,1
|
|
20240827,134600,41043910,17260,17260,17260,17260,0
|
|
20240827,134500,41043910,17260,17260,17260,17260,0
|
|
20240827,134400,41043910,17260,17260,17260,17260,0
|
|
20240827,134300,41043910,17260,17260,17260,17260,0
|
|
20240827,134200,41043910,17260,17260,17260,17260,0
|
|
20240827,134100,41043910,17260,17260,17260,17260,0
|
|
20240827,134000,41043910,17260,17260,17260,17260,0
|
|
20240827,133900,41043910,17260,17260,17260,17260,0
|
|
20240827,133800,41043910,17260,17260,17260,17260,0
|
|
20240827,133700,41043910,17260,17260,17260,17260,0
|
|
20240827,133600,41043910,17260,17260,17260,17260,0
|
|
20240827,133500,41043910,17260,17260,17260,17260,0
|
|
20240827,133400,41043910,17260,17260,17260,17260,0
|
|
20240827,133300,41043910,17260,17260,17260,17260,0
|
|
20240827,133200,41043910,17260,17260,17260,17260,0
|
|
20240827,133100,41043910,17260,17260,17260,17260,0
|
|
20240827,133000,41043910,17260,17260,17260,17260,0
|
|
20240827,132900,41043910,17260,17260,17260,17260,0
|
|
20240827,132800,41043910,17260,17260,17260,17260,0
|
|
20240827,132700,41043910,17260,17260,17260,17260,0
|
|
20240827,132600,41043910,17260,17260,17260,17260,0
|
|
20240827,132500,41043910,17260,17260,17260,17260,0
|
|
20240827,132400,41043910,17260,17260,17260,17260,0
|
|
20240827,132300,41043910,17260,17260,17260,17260,0
|
|
20240827,132200,41043910,17260,17260,17260,17260,0
|
|
20240827,132100,41043910,17260,17260,17260,17260,0
|
|
20240827,132000,41043910,17260,17260,17260,17260,0
|
|
20240827,131900,41043910,17260,17260,17260,17260,0
|
|
20240827,131800,41043910,17260,17260,17260,17260,0
|
|
20240827,131700,41043910,17260,17260,17260,17260,0
|
|
20240827,131600,41043910,17260,17260,17260,17260,0
|
|
20240827,131500,41043910,17260,17260,17260,17260,0
|
|
20240827,131400,41043910,17260,17260,17260,17260,0
|
|
20240827,131300,41043910,17260,17260,17260,17260,0
|
|
20240827,131200,41043910,17260,17260,17260,17260,0
|
|
20240827,131100,41043910,17260,17260,17260,17260,0
|
|
20240827,131000,41043910,17260,17260,17260,17260,0
|
|
20240827,130900,41043910,17260,17260,17260,17260,0
|
|
20240827,130800,41043910,17260,17260,17260,17260,0
|
|
20240827,130700,41043910,17260,17260,17260,17260,0
|
|
20240827,130600,41043910,17260,17260,17260,17260,0
|
|
20240827,130500,41043910,17260,17260,17260,17260,0
|
|
20240827,130400,41043910,17260,17260,17260,17260,0
|
|
20240827,130300,41043910,17260,17260,17260,17260,0
|
|
20240827,130200,41043910,17260,17260,17260,17260,0
|
|
20240827,130100,41043910,17260,17260,17260,17260,0
|
|
20240827,130000,41043910,17260,17260,17260,17260,0
|
|
20240827,125900,41043910,17260,17260,17260,17260,0
|
|
20240827,125800,41043910,17260,17260,17260,17260,0
|
|
20240827,125700,41043910,17260,17260,17260,17260,0
|
|
20240827,125600,41043910,17260,17260,17260,17260,0
|
|
20240827,125500,41043910,17260,17260,17260,17260,0
|
|
20240827,125400,41043910,17260,17260,17260,17260,0
|
|
20240827,125300,41043910,17260,17260,17260,17260,0
|
|
20240827,125200,41043910,17260,17260,17260,17260,0
|
|
20240827,125100,41043910,17260,17240,17260,17240,349
|
|
20240827,125000,35023530,17220,17220,17220,17220,0
|
|
20240827,124900,35023530,17220,17220,17220,17220,0
|
|
20240827,124800,35023530,17220,17220,17220,17220,0
|
|
20240827,124700,35023530,17220,17220,17220,17220,0
|
|
20240827,124600,35023530,17220,17220,17220,17220,0
|
|
20240827,124500,35023530,17220,17220,17220,17220,0
|
|
20240827,124400,35023530,17220,17220,17220,17220,0
|
|
20240827,124300,35023530,17220,17220,17220,17220,0
|
|
20240827,124200,35023530,17220,17220,17220,17220,0
|
|
20240827,124100,35023530,17220,17220,17220,17220,0
|
|
20240827,124000,35023530,17220,17220,17220,17220,0
|
|
20240827,123900,35023530,17220,17220,17220,17220,0
|
|
20240827,123800,35023530,17220,17230,17230,17220,283
|
|
20240827,123700,30148270,17220,17220,17220,17220,0
|
|
20240827,123600,30148270,17220,17220,17220,17220,0
|
|
20240827,123500,30148270,17220,17220,17220,17220,0
|
|
20240827,123400,30148270,17220,17220,17220,17220,50
|
|
20240827,123300,29287270,17220,17220,17220,17220,0
|
|
20240827,123200,29287270,17220,17220,17220,17220,0
|
|
20240827,123100,29287270,17220,17220,17220,17220,200
|
|
20240827,123000,25843270,17220,17220,17220,17220,0
|
|
20240827,122900,25843270,17220,17220,17220,17220,8
|
|
20240827,122800,25705510,17220,17220,17220,17220,0
|
|
20240827,122700,25705510,17220,17220,17220,17220,0
|
|
20240827,122600,25705510,17220,17220,17220,17220,0
|
|
20240827,122500,25705510,17220,17220,17220,17220,0
|
|
20240827,122400,25705510,17220,17220,17220,17220,0
|
|
20240827,122300,25705510,17220,17220,17220,17220,0
|
|
20240827,122200,25705510,17220,17220,17220,17220,0
|
|
20240827,122100,25705510,17220,17220,17220,17220,0
|
|
20240827,122000,25705510,17220,17220,17220,17220,0
|
|
20240827,121900,25705510,17220,17220,17220,17220,0
|
|
20240827,121800,25705510,17220,17220,17220,17220,0
|
|
20240827,121700,25705510,17220,17220,17220,17220,50
|
|
20240827,121600,24844510,17220,17220,17220,17220,0
|
|
20240827,121500,24844510,17220,17220,17220,17220,4
|
|
20240827,121400,24775630,17220,17220,17220,17220,0
|
|
20240827,121300,24775630,17220,17220,17220,17220,0
|
|
20240827,121200,24775630,17220,17220,17220,17220,0
|
|
20240827,121100,24775630,17220,17220,17220,17220,0
|
|
20240827,121000,24775630,17220,17220,17220,17220,0
|
|
20240827,120900,24775630,17220,17220,17220,17220,0
|
|
20240827,120800,24775630,17220,17220,17220,17220,7
|
|
20240827,120700,24655090,17220,17220,17220,17220,0
|
|
20240827,120600,24655090,17220,17220,17220,17220,0
|
|
20240827,120500,24655090,17220,17220,17220,17220,0
|
|
20240827,120400,24655090,17220,17220,17220,17220,0
|
|
20240827,120300,24655090,17220,17220,17220,17220,0
|
|
20240827,120200,24655090,17220,17220,17220,17220,0
|
|
20240827,120100,24655090,17220,17220,17220,17220,0
|
|
20240827,120000,24655090,17220,17220,17220,17220,0
|
|
20240827,115900,24655090,17220,17220,17220,17220,0
|
|
20240827,115800,24655090,17220,17220,17220,17220,0
|
|
20240827,115700,24655090,17220,17220,17220,17220,0
|
|
20240827,115600,24655090,17220,17220,17220,17220,0
|
|
20240827,115500,24655090,17220,17220,17220,17220,1
|
|
20240827,115400,24637870,17220,17220,17220,17220,1
|
|
20240827,115300,24620650,17220,17220,17220,17220,0
|
|
20240827,115200,24620650,17220,17220,17220,17220,0
|
|
20240827,115100,24620650,17220,17220,17220,17220,0
|
|
20240827,115000,24620650,17220,17220,17220,17220,0
|
|
20240827,114900,24620650,17220,17220,17220,17220,0
|
|
20240827,114800,24620650,17220,17220,17220,17220,0
|
|
20240827,114700,24620650,17220,17220,17220,17220,0
|
|
20240827,114600,24620650,17220,17220,17220,17220,0
|
|
20240827,114500,24620650,17220,17220,17220,17220,0
|
|
20240827,114400,24620650,17220,17220,17220,17220,0
|
|
20240827,114300,24620650,17220,17220,17220,17220,0
|
|
20240827,114200,24620650,17220,17220,17220,17220,0
|
|
20240827,114100,24620650,17220,17220,17220,17220,0
|
|
20240827,114000,24620650,17220,17220,17220,17220,0
|
|
20240827,113900,24620650,17220,17220,17220,17220,0
|
|
20240827,113800,24620650,17220,17220,17220,17220,0
|
|
20240827,113700,24620650,17220,17220,17220,17220,0
|
|
20240827,113600,24620650,17220,17220,17220,17220,0
|
|
20240827,113500,24620650,17220,17220,17220,17220,0
|
|
20240827,113400,24620650,17220,17220,17220,17220,0
|
|
20240827,113300,24620650,17220,17220,17220,17220,0
|
|
20240827,113200,24620650,17220,17220,17220,17220,0
|
|
20240827,113100,24620650,17220,17220,17220,17220,0
|
|
20240827,113000,24620650,17220,17220,17220,17220,0
|
|
20240827,112900,24620650,17220,17220,17220,17220,0
|
|
20240827,112800,24620650,17220,17220,17220,17220,0
|
|
20240827,112700,24620650,17220,17220,17220,17220,5
|
|
20240827,112600,24534550,17220,17220,17220,17220,0
|
|
20240827,112500,24534550,17220,17220,17220,17220,0
|
|
20240827,112400,24534550,17220,17220,17220,17220,0
|
|
20240827,112300,24534550,17220,17220,17220,17220,0
|
|
20240827,112200,24534550,17220,17220,17220,17220,0
|
|
20240827,112100,24534550,17220,17220,17220,17220,0
|
|
20240827,112000,24534550,17220,17220,17220,17220,0
|
|
20240827,111900,24534550,17220,17220,17220,17220,0
|
|
20240827,111800,24534550,17220,17220,17220,17220,0
|
|
20240827,111700,24534550,17220,17220,17220,17220,0
|
|
20240827,111600,24534550,17220,17220,17220,17220,0
|
|
20240827,111500,24534550,17220,17220,17220,17220,0
|
|
20240827,111400,24534550,17220,17220,17220,17220,3
|
|
20240827,111300,24482890,17250,17250,17250,17250,0
|
|
20240827,111200,24482890,17250,17250,17250,17250,0
|
|
20240827,111100,24482890,17250,17250,17250,17250,0
|
|
20240827,111000,24482890,17250,17220,17250,17220,501
|
|
20240827,110900,15855640,17220,17220,17220,17220,0
|
|
20240827,110800,15855640,17220,17220,17220,17220,0
|
|
20240827,110700,15855640,17220,17220,17220,17220,0
|
|
20240827,110600,15855640,17220,17220,17220,17220,0
|
|
20240827,110500,15855640,17220,17220,17220,17220,0
|
|
20240827,110400,15855640,17220,17220,17220,17220,1
|
|
20240827,110300,15838420,17220,17220,17220,17220,0
|
|
20240827,110200,15838420,17220,17220,17220,17220,0
|
|
20240827,110100,15838420,17220,17220,17220,17220,0
|
|
20240827,110000,15838420,17220,17220,17220,17220,0
|
|
20240827,105900,15838420,17220,17220,17220,17220,0
|
|
20240827,105800,15838420,17220,17220,17220,17220,33
|
|
20240827,105700,15270160,17210,17210,17210,17210,0
|
|
20240827,105600,15270160,17210,17210,17210,17210,0
|
|
20240827,105500,15270160,17210,17210,17210,17210,0
|
|
20240827,105400,15270160,17210,17210,17210,17210,0
|
|
20240827,105300,15270160,17210,17210,17210,17210,100
|
|
20240827,105200,13549160,17210,17230,17230,17210,10
|
|
20240827,105100,13377030,17240,17240,17240,17240,16
|
|
20240827,105000,13101190,17250,17250,17250,17250,0
|
|
20240827,104900,13101190,17250,17250,17250,17250,0
|
|
20240827,104800,13101190,17250,17250,17250,17250,0
|
|
20240827,104700,13101190,17250,17250,17250,17250,0
|
|
20240827,104600,13101190,17250,17250,17250,17250,38
|
|
20240827,104500,12445690,17250,17250,17250,17250,0
|
|
20240827,104400,12445690,17250,17290,17290,17250,350
|
|
20240827,104300,6401640,17310,17310,17310,17310,0
|
|
20240827,104200,6401640,17310,17310,17310,17310,0
|
|
20240827,104100,6401640,17310,17310,17310,17310,1
|
|
20240827,104000,6384330,17290,17290,17290,17290,0
|
|
20240827,103900,6384330,17290,17290,17290,17290,0
|
|
20240827,103800,6384330,17290,17290,17290,17290,0
|
|
20240827,103700,6384330,17290,17290,17290,17290,0
|
|
20240827,103600,6384330,17290,17290,17290,17290,0
|
|
20240827,103500,6384330,17290,17290,17290,17290,0
|
|
20240827,103400,6384330,17290,17290,17290,17290,0
|
|
20240827,103300,6384330,17290,17290,17290,17290,0
|
|
20240827,103200,6384330,17290,17290,17290,17290,0
|
|
20240827,103100,6384330,17290,17290,17290,17290,0
|
|
20240827,103000,6384330,17290,17290,17290,17290,6
|
|
20240827,102900,6280590,17280,17280,17280,17280,0
|
|
20240827,102800,6280590,17280,17280,17280,17280,6
|
|
20240827,102700,6176910,17320,17320,17320,17320,0
|
|
20240827,102600,6176910,17320,17320,17320,17320,0
|
|
20240827,102500,6176910,17320,17320,17320,17320,0
|
|
20240827,102400,6176910,17320,17320,17320,17320,0
|
|
20240827,102300,6176910,17320,17320,17320,17320,5
|
|
20240827,102200,6090310,17280,17310,17310,17280,30
|
|
20240827,102100,5571730,17320,17320,17320,17320,6
|
|
20240827,102000,5467810,17290,17290,17290,17290,0
|
|
20240827,101900,5467810,17290,17320,17320,17290,54
|
|
20240827,101800,4533750,17320,17320,17320,17320,0
|
|
20240827,101700,4533750,17320,17320,17320,17320,0
|
|
20240827,101600,4533750,17320,17320,17320,17320,0
|
|
20240827,101500,4533750,17320,17310,17320,17310,23
|
|
20240827,101400,4135610,17310,17310,17310,17310,0
|
|
20240827,101300,4135610,17310,17310,17310,17310,0
|
|
20240827,101200,4135610,17310,17310,17310,17310,0
|
|
20240827,101100,4135610,17310,17310,17310,17310,0
|
|
20240827,101000,4135610,17310,17310,17310,17310,0
|
|
20240827,100900,4135610,17310,17310,17310,17310,0
|
|
20240827,100800,4135610,17310,17310,17310,17310,5
|
|
20240827,100700,4049060,17300,17300,17300,17300,17
|
|
20240827,100600,3754960,17300,17300,17300,17300,0
|
|
20240827,100500,3754960,17300,17300,17300,17300,0
|
|
20240827,100400,3754960,17300,17300,17300,17300,0
|
|
20240827,100300,3754960,17300,17300,17300,17300,104
|
|
20240827,100200,1955760,17300,17300,17300,17300,1
|
|
20240827,100100,1938460,17300,17300,17300,17300,0
|
|
20240827,100000,1938460,17300,17300,17300,17300,0
|
|
20240827,095900,1938460,17300,17300,17300,17300,0
|
|
20240827,095800,1938460,17300,17300,17300,17300,0
|
|
20240827,095700,1938460,17300,17300,17300,17300,0
|
|
20240827,095600,1938460,17300,17300,17300,17300,34
|
|
20240827,095500,1350260,17300,17300,17300,17300,0
|
|
20240827,095400,1350260,17300,17300,17300,17300,0
|
|
20240827,095300,1350260,17300,17300,17300,17300,0
|
|
20240827,095200,1350260,17300,17300,17300,17300,0
|
|
20240827,095100,1350260,17300,17300,17300,17300,0
|
|
20240827,095000,1350260,17300,17300,17300,17300,0
|
|
20240827,094900,1350260,17300,17300,17300,17300,0
|
|
20240827,094800,1350260,17300,17300,17300,17300,0
|
|
20240827,094700,1350260,17300,17300,17300,17300,0
|
|
20240827,094600,1350260,17300,17300,17300,17300,27
|
|
20240827,094500,883160,17310,17310,17310,17310,0
|
|
20240827,094400,883160,17310,17310,17310,17310,1
|
|
20240827,094300,865850,17310,17310,17310,17310,0
|
|
20240827,094200,865850,17310,17310,17310,17310,0
|
|
20240827,094100,865850,17310,17310,17310,17310,0
|
|
20240827,094000,865850,17310,17310,17310,17310,0
|
|
20240827,093900,865850,17310,17290,17310,17290,7
|
|
20240827,093800,744760,17290,17290,17290,17290,0
|
|
20240827,093700,744760,17290,17290,17290,17290,0
|
|
20240827,093600,744760,17290,17290,17290,17290,0
|
|
20240827,093500,744760,17290,17290,17290,17290,0
|
|
20240827,093400,744760,17290,17290,17290,17290,1
|
|
20240827,093300,727470,17290,17300,17300,17290,2
|
|
20240827,093200,692880,17290,17290,17290,17290,0
|
|
20240827,093100,692880,17290,17290,17290,17290,5
|
|
20240827,093000,606430,17290,17300,17300,17290,5
|
|
20240827,092900,519970,17340,17340,17340,17340,0
|
|
20240827,092800,519970,17340,17340,17340,17340,0
|
|
20240827,092700,519970,17340,17340,17340,17340,0
|
|
20240827,092600,519970,17340,17340,17340,17340,0
|
|
20240827,092500,519970,17340,17340,17340,17340,0
|
|
20240827,092400,519970,17340,17340,17340,17340,0
|
|
20240827,092300,519970,17340,17340,17340,17340,0
|
|
20240827,092200,519970,17340,17340,17340,17340,23
|
|
20240827,092100,121150,17300,17300,17300,17300,0
|
|
20240827,092000,121150,17300,17300,17300,17300,0
|
|
20240827,091900,121150,17300,17300,17300,17300,1
|
|
20240827,091800,103850,17300,17300,17300,17300,0
|
|
20240827,091700,103850,17300,17300,17300,17300,1
|
|
20240827,091600,86550,17300,17300,17300,17300,4
|
|
20240827,091500,17350,17350,17350,17350,17350,0
|
|
20240827,091400,17350,17350,17350,17350,17350,0
|
|
20240827,091300,17350,17350,17350,17350,17350,0
|
|
20240827,091200,17350,17350,17350,17350,17350,1
|
|
20240827,091100,0,17260,17260,17260,17260,0
|
|
20240827,091000,0,17260,17260,17260,17260,0
|
|
20240827,090900,0,17260,17260,17260,17260,0
|
|
20240827,090800,0,17260,17260,17260,17260,0
|
|
20240827,090700,0,17260,17260,17260,17260,0
|
|
20240827,090600,0,17260,17260,17260,17260,0
|
|
20240827,090500,0,17260,17260,17260,17260,0
|
|
20240827,090400,0,17260,17260,17260,17260,0
|
|
20240827,090300,0,17260,17260,17260,17260,0
|
|
20240827,090200,0,17260,17260,17260,17260,0
|
|
20240827,090100,0,17260,17260,17260,17260,0
|
|
20240827,090000,0,17260,17260,17260,17260,0
|