618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,191500,124651410,6790,6790,6790,6790,2122
|
|
20240827,191400,124651410,6790,6790,6790,6790,0
|
|
20240827,191300,124651410,6790,6790,6790,6790,0
|
|
20240827,191200,124651410,6790,6790,6790,6790,0
|
|
20240827,191100,124651410,6790,6790,6790,6790,0
|
|
20240827,191000,124651410,6790,6790,6790,6790,0
|
|
20240827,190900,124651410,6790,6790,6790,6790,0
|
|
20240827,190800,124651410,6790,6790,6790,6790,0
|
|
20240827,190700,124651410,6790,6790,6790,6790,0
|
|
20240827,190600,124651410,6790,6790,6790,6790,0
|
|
20240827,190500,124651410,6790,6790,6790,6790,0
|
|
20240827,190400,124651410,6790,6790,6790,6790,0
|
|
20240827,190300,124651410,6790,6790,6790,6790,0
|
|
20240827,190200,124651410,6790,6790,6790,6790,0
|
|
20240827,190100,124651410,6790,6790,6790,6790,0
|
|
20240827,190000,124651410,6790,6790,6790,6790,0
|
|
20240827,185900,124651410,6790,6790,6790,6790,0
|
|
20240827,185800,124651410,6790,6790,6790,6790,0
|
|
20240827,185700,124651410,6790,6790,6790,6790,0
|
|
20240827,185600,124651410,6790,6790,6790,6790,0
|
|
20240827,185500,124651410,6790,6790,6790,6790,0
|
|
20240827,185400,124651410,6790,6790,6790,6790,0
|
|
20240827,185300,124651410,6790,6790,6790,6790,0
|
|
20240827,185200,124651410,6790,6790,6790,6790,0
|
|
20240827,185100,124651410,6790,6790,6790,6790,0
|
|
20240827,185000,124651410,6790,6790,6790,6790,0
|
|
20240827,184900,124651410,6790,6790,6790,6790,0
|
|
20240827,184800,124651410,6790,6790,6790,6790,0
|
|
20240827,184700,124651410,6790,6790,6790,6790,0
|
|
20240827,184600,124651410,6790,6790,6790,6790,0
|
|
20240827,184500,124651410,6790,6790,6790,6790,2122
|
|
20240827,184400,124651410,6790,6790,6790,6790,0
|
|
20240827,184300,124651410,6790,6790,6790,6790,0
|
|
20240827,184200,124651410,6790,6790,6790,6790,0
|
|
20240827,184100,124651410,6790,6790,6790,6790,0
|
|
20240827,184000,124651410,6790,6790,6790,6790,0
|
|
20240827,183900,124651410,6790,6790,6790,6790,0
|
|
20240827,183800,124651410,6790,6790,6790,6790,0
|
|
20240827,183700,124651410,6790,6790,6790,6790,0
|
|
20240827,183600,124651410,6790,6790,6790,6790,0
|
|
20240827,183500,124651410,6790,6790,6790,6790,0
|
|
20240827,183400,124651410,6790,6790,6790,6790,0
|
|
20240827,183300,124651410,6790,6790,6790,6790,0
|
|
20240827,183200,124651410,6790,6790,6790,6790,0
|
|
20240827,183100,124651410,6790,6790,6790,6790,0
|
|
20240827,183000,124651410,6790,6790,6790,6790,0
|
|
20240827,182900,124651410,6790,6790,6790,6790,0
|
|
20240827,182800,124651410,6790,6790,6790,6790,0
|
|
20240827,182700,124651410,6790,6790,6790,6790,0
|
|
20240827,182600,124651410,6790,6790,6790,6790,0
|
|
20240827,182500,124651410,6790,6790,6790,6790,0
|
|
20240827,182400,124651410,6790,6790,6790,6790,0
|
|
20240827,182300,124651410,6790,6790,6790,6790,0
|
|
20240827,182200,124651410,6790,6790,6790,6790,0
|
|
20240827,182100,124651410,6790,6790,6790,6790,0
|
|
20240827,182000,124651410,6790,6790,6790,6790,0
|
|
20240827,181900,124651410,6790,6790,6790,6790,0
|
|
20240827,181800,124651410,6790,6790,6790,6790,0
|
|
20240827,181700,124651410,6790,6790,6790,6790,0
|
|
20240827,181600,124651410,6790,6790,6790,6790,0
|
|
20240827,181500,124651410,6790,6790,6790,6790,2122
|
|
20240827,181400,124651410,6790,6790,6790,6790,0
|
|
20240827,181300,124651410,6790,6790,6790,6790,0
|
|
20240827,181200,124651410,6790,6790,6790,6790,0
|
|
20240827,181100,124651410,6790,6790,6790,6790,0
|
|
20240827,181000,124651410,6790,6790,6790,6790,0
|
|
20240827,180900,124651410,6790,6790,6790,6790,0
|
|
20240827,180800,124651410,6790,6790,6790,6790,0
|
|
20240827,180700,124651410,6790,6790,6790,6790,0
|
|
20240827,180600,124651410,6790,6790,6790,6790,0
|
|
20240827,180500,124651410,6790,6790,6790,6790,0
|
|
20240827,180400,124651410,6790,6790,6790,6790,0
|
|
20240827,180300,124651410,6790,6790,6790,6790,0
|
|
20240827,180200,124651410,6790,6790,6790,6790,0
|
|
20240827,180100,124651410,6790,6790,6790,6790,0
|
|
20240827,180000,124651410,6790,6790,6790,6790,0
|
|
20240827,175900,124651410,6790,6790,6790,6790,0
|
|
20240827,175800,124651410,6790,6790,6790,6790,0
|
|
20240827,175700,124651410,6790,6790,6790,6790,0
|
|
20240827,175600,124651410,6790,6790,6790,6790,0
|
|
20240827,175500,124651410,6790,6790,6790,6790,0
|
|
20240827,175400,124651410,6790,6790,6790,6790,0
|
|
20240827,175300,124651410,6790,6790,6790,6790,0
|
|
20240827,175200,124651410,6790,6790,6790,6790,0
|
|
20240827,175100,124651410,6790,6790,6790,6790,0
|
|
20240827,175000,124651410,6790,6790,6790,6790,0
|
|
20240827,174900,124651410,6790,6790,6790,6790,0
|
|
20240827,174800,124651410,6790,6790,6790,6790,0
|
|
20240827,174700,124651410,6790,6790,6790,6790,0
|
|
20240827,174600,124651410,6790,6790,6790,6790,0
|
|
20240827,174500,124651410,6790,6790,6790,6790,2122
|
|
20240827,174400,124651410,6790,6790,6790,6790,0
|
|
20240827,174300,124651410,6790,6790,6790,6790,0
|
|
20240827,174200,124651410,6790,6790,6790,6790,0
|
|
20240827,174100,124651410,6790,6790,6790,6790,0
|
|
20240827,174000,124651410,6790,6790,6790,6790,0
|
|
20240827,173900,124651410,6790,6790,6790,6790,0
|
|
20240827,173800,124651410,6790,6790,6790,6790,0
|
|
20240827,173700,124651410,6790,6790,6790,6790,0
|
|
20240827,173600,124651410,6790,6790,6790,6790,0
|
|
20240827,173500,124651410,6790,6790,6790,6790,0
|
|
20240827,173400,124651410,6790,6790,6790,6790,0
|
|
20240827,173300,124651410,6790,6790,6790,6790,0
|
|
20240827,173200,124651410,6790,6790,6790,6790,0
|
|
20240827,173100,124651410,6790,6790,6790,6790,0
|
|
20240827,173000,124651410,6790,6790,6790,6790,0
|
|
20240827,172900,124651410,6790,6790,6790,6790,0
|
|
20240827,172800,124651410,6790,6790,6790,6790,0
|
|
20240827,172700,124651410,6790,6790,6790,6790,0
|
|
20240827,172600,124651410,6790,6790,6790,6790,0
|
|
20240827,172500,124651410,6790,6790,6790,6790,0
|
|
20240827,172400,124651410,6790,6790,6790,6790,0
|
|
20240827,172300,124651410,6790,6790,6790,6790,0
|
|
20240827,172200,124651410,6790,6790,6790,6790,0
|
|
20240827,172100,124651410,6790,6790,6790,6790,0
|
|
20240827,172000,124651410,6790,6790,6790,6790,0
|
|
20240827,171900,124651410,6790,6790,6790,6790,0
|
|
20240827,171800,124651410,6790,6790,6790,6790,0
|
|
20240827,171700,124651410,6790,6790,6790,6790,0
|
|
20240827,171600,124651410,6790,6790,6790,6790,0
|
|
20240827,171500,124651410,6790,6790,6790,6790,2122
|
|
20240827,171400,124651410,6790,6790,6790,6790,0
|
|
20240827,171300,124651410,6790,6790,6790,6790,0
|
|
20240827,171200,124651410,6790,6790,6790,6790,0
|
|
20240827,171100,124651410,6790,6790,6790,6790,0
|
|
20240827,171000,124651410,6790,6790,6790,6790,0
|
|
20240827,170900,124651410,6790,6790,6790,6790,0
|
|
20240827,170800,124651410,6790,6790,6790,6790,0
|
|
20240827,170700,124651410,6790,6790,6790,6790,0
|
|
20240827,170600,124651410,6790,6790,6790,6790,0
|
|
20240827,170500,124651410,6790,6790,6790,6790,0
|
|
20240827,170400,124651410,6790,6790,6790,6790,0
|
|
20240827,170300,124651410,6790,6790,6790,6790,0
|
|
20240827,170200,124651410,6790,6790,6790,6790,0
|
|
20240827,170100,124651410,6790,6790,6790,6790,0
|
|
20240827,170000,124651410,6790,6790,6790,6790,0
|
|
20240827,165900,124651410,6790,6790,6790,6790,0
|
|
20240827,165800,124651410,6790,6790,6790,6790,0
|
|
20240827,165700,124651410,6790,6790,6790,6790,0
|
|
20240827,165600,124651410,6790,6790,6790,6790,0
|
|
20240827,165500,124651410,6790,6790,6790,6790,0
|
|
20240827,165400,124651410,6790,6790,6790,6790,0
|
|
20240827,165300,124651410,6790,6790,6790,6790,0
|
|
20240827,165200,124651410,6790,6790,6790,6790,0
|
|
20240827,165100,124651410,6790,6790,6790,6790,0
|
|
20240827,165000,124651410,6790,6790,6790,6790,0
|
|
20240827,164900,124651410,6790,6790,6790,6790,0
|
|
20240827,164800,124651410,6790,6790,6790,6790,0
|
|
20240827,164700,124651410,6790,6790,6790,6790,0
|
|
20240827,164600,124651410,6790,6790,6790,6790,0
|
|
20240827,164500,124651410,6790,6790,6790,6790,2122
|
|
20240827,164400,124651410,6790,6790,6790,6790,0
|
|
20240827,164300,124651410,6790,6790,6790,6790,0
|
|
20240827,164200,124651410,6790,6790,6790,6790,0
|
|
20240827,164100,124651410,6790,6790,6790,6790,0
|
|
20240827,164000,124651410,6790,6790,6790,6790,0
|
|
20240827,163900,124651410,6790,6790,6790,6790,0
|
|
20240827,163800,124651410,6790,6790,6790,6790,0
|
|
20240827,163700,124651410,6790,6790,6790,6790,0
|
|
20240827,163600,124651410,6790,6790,6790,6790,0
|
|
20240827,163500,124651410,6790,6790,6790,6790,0
|
|
20240827,163400,124651410,6790,6790,6790,6790,0
|
|
20240827,163300,124651410,6790,6790,6790,6790,0
|
|
20240827,163200,124651410,6790,6790,6790,6790,0
|
|
20240827,163100,124651410,6790,6790,6790,6790,0
|
|
20240827,163000,124651410,6790,6790,6790,6790,0
|
|
20240827,162900,124651410,6790,6790,6790,6790,0
|
|
20240827,162800,124651410,6790,6790,6790,6790,0
|
|
20240827,162700,124651410,6790,6790,6790,6790,0
|
|
20240827,162600,124651410,6790,6790,6790,6790,0
|
|
20240827,162500,124651410,6790,6790,6790,6790,0
|
|
20240827,162400,124651410,6790,6790,6790,6790,0
|
|
20240827,162300,124651410,6790,6790,6790,6790,0
|
|
20240827,162200,124651410,6790,6790,6790,6790,0
|
|
20240827,162100,124651410,6790,6790,6790,6790,0
|
|
20240827,162000,124651410,6790,6790,6790,6790,0
|
|
20240827,161900,124651410,6790,6790,6790,6790,0
|
|
20240827,161800,124651410,6790,6790,6790,6790,0
|
|
20240827,161700,124651410,6790,6790,6790,6790,0
|
|
20240827,161600,124651410,6790,6790,6790,6790,0
|
|
20240827,161500,124651410,6790,6790,6790,6790,2122
|
|
20240827,161400,124651410,6790,6790,6790,6790,0
|
|
20240827,161300,124651410,6790,6790,6790,6790,0
|
|
20240827,161200,124651410,6790,6790,6790,6790,0
|
|
20240827,161100,124651410,6790,6790,6790,6790,0
|
|
20240827,161000,124651410,6790,6790,6790,6790,0
|
|
20240827,160900,124651410,6790,6790,6790,6790,0
|
|
20240827,160800,124651410,6790,6790,6790,6790,0
|
|
20240827,160700,124651410,6790,6790,6790,6790,0
|
|
20240827,160600,124651410,6790,6790,6790,6790,0
|
|
20240827,160500,124651410,6790,6790,6790,6790,0
|
|
20240827,160400,124651410,6790,6790,6790,6790,0
|
|
20240827,160300,124651410,6790,6790,6790,6790,0
|
|
20240827,160200,124651410,6790,6790,6790,6790,0
|
|
20240827,160100,124651410,6790,6790,6790,6790,0
|
|
20240827,160000,124651410,6790,6790,6790,6790,0
|
|
20240827,155900,124651410,6790,6790,6790,6790,0
|
|
20240827,155800,124651410,6790,6790,6790,6790,0
|
|
20240827,155700,124651410,6790,6790,6790,6790,0
|
|
20240827,155600,124651410,6790,6790,6790,6790,0
|
|
20240827,155500,124651410,6790,6790,6790,6790,0
|
|
20240827,155400,124651410,6790,6790,6790,6790,0
|
|
20240827,155300,124651410,6790,6790,6790,6790,0
|
|
20240827,155200,124651410,6790,6790,6790,6790,0
|
|
20240827,155100,124651410,6790,6790,6790,6790,0
|
|
20240827,155000,124651410,6790,6790,6790,6790,0
|
|
20240827,154900,124651410,6790,6790,6790,6790,0
|
|
20240827,154800,124651410,6790,6790,6790,6790,0
|
|
20240827,154700,124651410,6790,6790,6790,6790,0
|
|
20240827,154600,124651410,6790,6790,6790,6790,0
|
|
20240827,154500,124651410,6790,6790,6790,6790,2122
|
|
20240827,154400,124651410,6790,6790,6790,6790,0
|
|
20240827,154300,124651410,6790,6790,6790,6790,0
|
|
20240827,154200,124651410,6790,6790,6790,6790,0
|
|
20240827,154100,124651410,6790,6790,6790,6790,0
|
|
20240827,154000,124651410,6790,6790,6790,6790,0
|
|
20240827,153900,124651410,6790,6790,6790,6790,0
|
|
20240827,153800,124651410,6790,6790,6790,6790,0
|
|
20240827,153700,124651410,6790,6790,6790,6790,0
|
|
20240827,153600,124651410,6790,6790,6790,6790,0
|
|
20240827,153500,124651410,6790,6790,6790,6790,0
|
|
20240827,153400,124651410,6790,6790,6790,6790,0
|
|
20240827,153300,124651410,6790,6790,6790,6790,0
|
|
20240827,153200,124651410,6790,6790,6790,6790,0
|
|
20240827,153100,124651410,6790,6790,6790,6790,0
|
|
20240827,153000,124651410,6790,6790,6790,6790,2122
|
|
20240827,152900,110243030,6790,6790,6790,6790,0
|
|
20240827,152800,110243030,6790,6790,6790,6790,0
|
|
20240827,152700,110243030,6790,6790,6790,6790,0
|
|
20240827,152600,110243030,6790,6790,6790,6790,0
|
|
20240827,152500,110243030,6790,6790,6790,6790,0
|
|
20240827,152400,110243030,6790,6790,6790,6790,0
|
|
20240827,152300,110243030,6790,6790,6790,6790,0
|
|
20240827,152200,110243030,6790,6790,6790,6790,0
|
|
20240827,152100,110243030,6790,6790,6790,6790,0
|
|
20240827,152000,110243030,6790,6790,6790,6790,0
|
|
20240827,151900,110243030,6790,6790,6790,6790,28
|
|
20240827,151800,110052910,6790,6790,6790,6790,22
|
|
20240827,151700,109903530,6780,6780,6780,6780,0
|
|
20240827,151600,109903530,6780,6780,6780,6780,0
|
|
20240827,151500,109903530,6780,6780,6780,6780,0
|
|
20240827,151400,109903530,6780,6780,6780,6780,0
|
|
20240827,151300,109903530,6780,6780,6780,6780,0
|
|
20240827,151200,109903530,6780,6780,6780,6780,0
|
|
20240827,151100,109903530,6780,6780,6780,6780,15
|
|
20240827,151000,109801830,6790,6790,6790,6790,0
|
|
20240827,150900,109801830,6790,6790,6790,6790,0
|
|
20240827,150800,109801830,6790,6790,6790,6790,0
|
|
20240827,150700,109801830,6790,6790,6790,6790,0
|
|
20240827,150600,109801830,6790,6790,6790,6790,1
|
|
20240827,150500,109795040,6780,6780,6780,6780,20
|
|
20240827,150400,109659440,6780,6780,6780,6780,10
|
|
20240827,150300,109591640,6790,6790,6790,6790,124
|
|
20240827,150200,108749680,6780,6780,6780,6780,0
|
|
20240827,150100,108749680,6780,6780,6780,6780,0
|
|
20240827,150000,108749680,6780,6780,6780,6780,0
|
|
20240827,145900,108749680,6780,6780,6780,6780,10
|
|
20240827,145800,108681880,6780,6780,6780,6780,10
|
|
20240827,145700,108614080,6790,6790,6790,6790,0
|
|
20240827,145600,108614080,6790,6790,6790,6790,0
|
|
20240827,145500,108614080,6790,6790,6790,6790,0
|
|
20240827,145400,108614080,6790,6790,6790,6790,45
|
|
20240827,145300,108308530,6780,6780,6780,6780,100
|
|
20240827,145200,107630530,6770,6770,6770,6770,0
|
|
20240827,145100,107630530,6770,6770,6770,6770,2
|
|
20240827,145000,107616990,6770,6770,6770,6770,0
|
|
20240827,144900,107616990,6770,6770,6770,6770,4
|
|
20240827,144800,107589910,6790,6790,6790,6790,0
|
|
20240827,144700,107589910,6790,6790,6790,6790,0
|
|
20240827,144600,107589910,6790,6790,6790,6790,2
|
|
20240827,144500,107576330,6770,6770,6770,6770,0
|
|
20240827,144400,107576330,6770,6770,6770,6770,0
|
|
20240827,144300,107576330,6770,6770,6770,6770,0
|
|
20240827,144200,107576330,6770,6770,6770,6770,0
|
|
20240827,144100,107576330,6770,6770,6770,6770,0
|
|
20240827,144000,107576330,6770,6770,6770,6770,0
|
|
20240827,143900,107576330,6770,6770,6770,6770,0
|
|
20240827,143800,107576330,6770,6770,6770,6770,0
|
|
20240827,143700,107576330,6770,6770,6770,6770,0
|
|
20240827,143600,107576330,6770,6770,6770,6770,0
|
|
20240827,143500,107576330,6770,6770,6770,6770,0
|
|
20240827,143400,107576330,6770,6770,6770,6770,0
|
|
20240827,143300,107576330,6770,6770,6770,6770,0
|
|
20240827,143200,107576330,6770,6770,6770,6770,244
|
|
20240827,143100,105924450,6730,6730,6730,6730,0
|
|
20240827,143000,105924450,6730,6770,6770,6730,1000
|
|
20240827,142900,99184730,6760,6760,6760,6760,0
|
|
20240827,142800,99184730,6760,6760,6760,6760,0
|
|
20240827,142700,99184730,6760,6760,6760,6760,0
|
|
20240827,142600,99184730,6760,6760,6760,6760,0
|
|
20240827,142500,99184730,6760,6780,6780,6760,500
|
|
20240827,142400,95801210,6790,6790,6790,6790,0
|
|
20240827,142300,95801210,6790,6790,6790,6790,1
|
|
20240827,142200,95794420,6800,6800,6800,6800,0
|
|
20240827,142100,95794420,6800,6780,6800,6780,3
|
|
20240827,142000,95774050,6800,6800,6800,6800,0
|
|
20240827,141900,95774050,6800,6800,6800,6800,0
|
|
20240827,141800,95774050,6800,6800,6800,6800,200
|
|
20240827,141700,94414050,6800,6800,6800,6800,2
|
|
20240827,141600,94400450,6770,6770,6770,6770,0
|
|
20240827,141500,94400450,6770,6770,6770,6770,0
|
|
20240827,141400,94400450,6770,6770,6770,6770,0
|
|
20240827,141300,94400450,6770,6770,6770,6770,0
|
|
20240827,141200,94400450,6770,6770,6770,6770,15
|
|
20240827,141100,94298900,6800,6800,6800,6800,0
|
|
20240827,141000,94298900,6800,6790,6800,6790,184
|
|
20240827,140900,93047810,6790,6790,6790,6790,0
|
|
20240827,140800,93047810,6790,6790,6790,6790,0
|
|
20240827,140700,93047810,6790,6790,6790,6790,1
|
|
20240827,140600,93041020,6760,6760,6760,6760,0
|
|
20240827,140500,93041020,6760,6760,6760,6760,0
|
|
20240827,140400,93041020,6760,6760,6760,6760,0
|
|
20240827,140300,93041020,6760,6760,6760,6760,20
|
|
20240827,140200,92905820,6760,6760,6760,6760,369
|
|
20240827,140100,90411380,6760,6760,6760,6760,0
|
|
20240827,140000,90411380,6760,6760,6760,6760,0
|
|
20240827,135900,90411380,6760,6760,6760,6760,95
|
|
20240827,135800,89769180,6770,6770,6770,6770,0
|
|
20240827,135700,89769180,6770,6770,6770,6770,10
|
|
20240827,135600,89701480,6770,6770,6770,6770,0
|
|
20240827,135500,89701480,6770,6770,6770,6770,0
|
|
20240827,135400,89701480,6770,6770,6770,6770,0
|
|
20240827,135300,89701480,6770,6770,6770,6770,0
|
|
20240827,135200,89701480,6770,6770,6770,6770,1
|
|
20240827,135100,89694710,6770,6770,6770,6770,5
|
|
20240827,135000,89660860,6770,6770,6770,6770,0
|
|
20240827,134900,89660860,6770,6770,6770,6770,0
|
|
20240827,134800,89660860,6770,6770,6770,6770,0
|
|
20240827,134700,89660860,6770,6770,6770,6770,0
|
|
20240827,134600,89660860,6770,6770,6770,6770,0
|
|
20240827,134500,89660860,6770,6770,6770,6770,100
|
|
20240827,134400,88983860,6770,6770,6770,6770,20
|
|
20240827,134300,88848460,6770,6770,6770,6770,20
|
|
20240827,134200,88713060,6770,6770,6770,6770,0
|
|
20240827,134100,88713060,6770,6770,6770,6770,0
|
|
20240827,134000,88713060,6770,6770,6770,6770,63
|
|
20240827,133900,88286550,6760,6760,6760,6760,0
|
|
20240827,133800,88286550,6760,6760,6760,6760,0
|
|
20240827,133700,88286550,6760,6760,6760,6760,0
|
|
20240827,133600,88286550,6760,6760,6760,6760,0
|
|
20240827,133500,88286550,6760,6760,6760,6760,0
|
|
20240827,133400,88286550,6760,6760,6760,6760,0
|
|
20240827,133300,88286550,6760,6760,6760,6760,100
|
|
20240827,133200,87610550,6770,6770,6770,6770,0
|
|
20240827,133100,87610550,6770,6770,6770,6770,1
|
|
20240827,133000,87603780,6770,6770,6770,6770,0
|
|
20240827,132900,87603780,6770,6770,6770,6770,16
|
|
20240827,132800,87495460,6770,6770,6770,6770,64
|
|
20240827,132700,87062180,6760,6760,6760,6760,39
|
|
20240827,132600,86798540,6770,6770,6770,6770,0
|
|
20240827,132500,86798540,6770,6770,6770,6770,1
|
|
20240827,132400,86791770,6770,6770,6770,6770,0
|
|
20240827,132300,86791770,6770,6770,6770,6770,0
|
|
20240827,132200,86791770,6770,6770,6770,6770,0
|
|
20240827,132100,86791770,6770,6770,6770,6770,1
|
|
20240827,132000,86785000,6760,6760,6760,6760,0
|
|
20240827,131900,86785000,6760,6760,6760,6760,0
|
|
20240827,131800,86785000,6760,6760,6760,6760,0
|
|
20240827,131700,86785000,6760,6760,6760,6760,0
|
|
20240827,131600,86785000,6760,6760,6760,6760,0
|
|
20240827,131500,86785000,6760,6760,6760,6760,0
|
|
20240827,131400,86785000,6760,6760,6760,6760,0
|
|
20240827,131300,86785000,6760,6760,6760,6760,0
|
|
20240827,131200,86785000,6760,6760,6760,6760,0
|
|
20240827,131100,86785000,6760,6760,6760,6760,0
|
|
20240827,131000,86785000,6760,6760,6760,6760,0
|
|
20240827,130900,86785000,6760,6760,6760,6760,5
|
|
20240827,130800,86751200,6770,6770,6770,6770,20
|
|
20240827,130700,86615800,6770,6770,6770,6770,0
|
|
20240827,130600,86615800,6770,6770,6770,6770,0
|
|
20240827,130500,86615800,6770,6770,6770,6770,0
|
|
20240827,130400,86615800,6770,6770,6770,6770,0
|
|
20240827,130300,86615800,6770,6770,6770,6770,0
|
|
20240827,130200,86615800,6770,6770,6770,6770,0
|
|
20240827,130100,86615800,6770,6770,6770,6770,0
|
|
20240827,130000,86615800,6770,6770,6770,6770,0
|
|
20240827,125900,86615800,6770,6770,6770,6770,0
|
|
20240827,125800,86615800,6770,6770,6770,6770,0
|
|
20240827,125700,86615800,6770,6770,6770,6770,0
|
|
20240827,125600,86615800,6770,6770,6770,6770,0
|
|
20240827,125500,86615800,6770,6770,6770,6770,0
|
|
20240827,125400,86615800,6770,6770,6770,6770,0
|
|
20240827,125300,86615800,6770,6770,6770,6770,0
|
|
20240827,125200,86615800,6770,6770,6770,6770,0
|
|
20240827,125100,86615800,6770,6770,6770,6770,0
|
|
20240827,125000,86615800,6770,6770,6770,6770,0
|
|
20240827,124900,86615800,6770,6770,6770,6770,0
|
|
20240827,124800,86615800,6770,6770,6770,6770,0
|
|
20240827,124700,86615800,6770,6770,6770,6770,0
|
|
20240827,124600,86615800,6770,6770,6770,6770,0
|
|
20240827,124500,86615800,6770,6770,6770,6770,0
|
|
20240827,124400,86615800,6770,6770,6770,6770,16
|
|
20240827,124300,86507480,6780,6780,6780,6780,0
|
|
20240827,124200,86507480,6780,6780,6780,6780,24
|
|
20240827,124100,86344760,6780,6780,6780,6780,2
|
|
20240827,124000,86331200,6780,6780,6780,6780,0
|
|
20240827,123900,86331200,6780,6780,6780,6780,0
|
|
20240827,123800,86331200,6780,6780,6780,6780,0
|
|
20240827,123700,86331200,6780,6780,6780,6780,0
|
|
20240827,123600,86331200,6780,6780,6780,6780,0
|
|
20240827,123500,86331200,6780,6780,6780,6780,0
|
|
20240827,123400,86331200,6780,6780,6780,6780,0
|
|
20240827,123300,86331200,6780,6780,6780,6780,5
|
|
20240827,123200,86297300,6760,6760,6760,6760,0
|
|
20240827,123100,86297300,6760,6760,6760,6760,1100
|
|
20240827,123000,78861300,6770,6770,6770,6770,1
|
|
20240827,122900,78854530,6760,6760,6760,6760,0
|
|
20240827,122800,78854530,6760,6760,6760,6760,82
|
|
20240827,122700,78300210,6750,6750,6750,6750,0
|
|
20240827,122600,78300210,6750,6750,6750,6750,236
|
|
20240827,122500,76707210,6760,6750,6760,6750,2
|
|
20240827,122400,76693700,6750,6750,6750,6750,110
|
|
20240827,122300,75951200,6750,6750,6750,6750,453
|
|
20240827,122200,72893450,6740,6730,6740,6730,387
|
|
20240827,122100,70285210,6760,6760,6760,6760,0
|
|
20240827,122000,70285210,6760,6760,6760,6760,0
|
|
20240827,121900,70285210,6760,6760,6760,6760,0
|
|
20240827,121800,70285210,6760,6760,6760,6760,0
|
|
20240827,121700,70285210,6760,6760,6760,6760,10
|
|
20240827,121600,70217610,6760,6760,6760,6760,10
|
|
20240827,121500,70150010,6730,6740,6740,6730,3600
|
|
20240827,121400,45918720,6720,6770,6770,6720,500
|
|
20240827,121300,42546410,6810,6810,6810,6810,0
|
|
20240827,121200,42546410,6810,6810,6810,6810,0
|
|
20240827,121100,42546410,6810,6810,6810,6810,0
|
|
20240827,121000,42546410,6810,6810,6810,6810,0
|
|
20240827,120900,42546410,6810,6810,6810,6810,0
|
|
20240827,120800,42546410,6810,6810,6810,6810,0
|
|
20240827,120700,42546410,6810,6810,6810,6810,0
|
|
20240827,120600,42546410,6810,6810,6810,6810,0
|
|
20240827,120500,42546410,6810,6810,6810,6810,10
|
|
20240827,120400,42478310,6800,6800,6800,6800,0
|
|
20240827,120300,42478310,6800,6800,6800,6800,0
|
|
20240827,120200,42478310,6800,6800,6800,6800,0
|
|
20240827,120100,42478310,6800,6800,6800,6800,0
|
|
20240827,120000,42478310,6800,6800,6800,6800,0
|
|
20240827,115900,42478310,6800,6800,6800,6800,0
|
|
20240827,115800,42478310,6800,6800,6800,6800,0
|
|
20240827,115700,42478310,6800,6800,6800,6800,14
|
|
20240827,115600,42383110,6770,6770,6770,6770,0
|
|
20240827,115500,42383110,6770,6800,6800,6770,200
|
|
20240827,115400,41028010,6810,6810,6810,6810,0
|
|
20240827,115300,41028010,6810,6810,6810,6810,0
|
|
20240827,115200,41028010,6810,6810,6810,6810,0
|
|
20240827,115100,41028010,6810,6810,6810,6810,0
|
|
20240827,115000,41028010,6810,6810,6810,6810,0
|
|
20240827,114900,41028010,6810,6810,6810,6810,0
|
|
20240827,114800,41028010,6810,6810,6810,6810,73
|
|
20240827,114700,40530880,6810,6810,6810,6810,0
|
|
20240827,114600,40530880,6810,6810,6810,6810,0
|
|
20240827,114500,40530880,6810,6810,6810,6810,0
|
|
20240827,114400,40530880,6810,6810,6810,6810,0
|
|
20240827,114300,40530880,6810,6810,6810,6810,0
|
|
20240827,114200,40530880,6810,6810,6810,6810,0
|
|
20240827,114100,40530880,6810,6810,6810,6810,1
|
|
20240827,114000,40524070,6810,6810,6810,6810,0
|
|
20240827,113900,40524070,6810,6810,6810,6810,0
|
|
20240827,113800,40524070,6810,6810,6810,6810,0
|
|
20240827,113700,40524070,6810,6810,6810,6810,0
|
|
20240827,113600,40524070,6810,6810,6810,6810,0
|
|
20240827,113500,40524070,6810,6810,6810,6810,0
|
|
20240827,113400,40524070,6810,6810,6810,6810,0
|
|
20240827,113300,40524070,6810,6810,6810,6810,0
|
|
20240827,113200,40524070,6810,6810,6810,6810,10
|
|
20240827,113100,40455970,6810,6810,6810,6810,0
|
|
20240827,113000,40455970,6810,6810,6810,6810,0
|
|
20240827,112900,40455970,6810,6810,6810,6810,0
|
|
20240827,112800,40455970,6810,6800,6810,6800,151
|
|
20240827,112700,39429060,6780,6800,6800,6780,1625
|
|
20240827,112600,28381340,6810,6810,6810,6810,8
|
|
20240827,112500,28326860,6800,6800,6800,6800,0
|
|
20240827,112400,28326860,6800,6800,6800,6800,3
|
|
20240827,112300,28306460,6810,6810,6810,6810,0
|
|
20240827,112200,28306460,6810,6810,6810,6810,0
|
|
20240827,112100,28306460,6810,6810,6810,6810,0
|
|
20240827,112000,28306460,6810,6810,6810,6810,0
|
|
20240827,111900,28306460,6810,6810,6810,6810,8
|
|
20240827,111800,28251980,6800,6800,6800,6800,28
|
|
20240827,111700,28061580,6810,6810,6810,6810,0
|
|
20240827,111600,28061580,6810,6810,6810,6810,10
|
|
20240827,111500,27993480,6810,6810,6810,6810,7
|
|
20240827,111400,27945810,6810,6810,6810,6810,0
|
|
20240827,111300,27945810,6810,6810,6810,6810,0
|
|
20240827,111200,27945810,6810,6810,6810,6810,0
|
|
20240827,111100,27945810,6810,6810,6810,6810,0
|
|
20240827,111000,27945810,6810,6810,6810,6810,0
|
|
20240827,110900,27945810,6810,6810,6810,6810,0
|
|
20240827,110800,27945810,6810,6810,6810,6810,0
|
|
20240827,110700,27945810,6810,6810,6810,6810,0
|
|
20240827,110600,27945810,6810,6810,6810,6810,0
|
|
20240827,110500,27945810,6810,6810,6810,6810,0
|
|
20240827,110400,27945810,6810,6810,6810,6810,0
|
|
20240827,110300,27945810,6810,6810,6810,6810,0
|
|
20240827,110200,27945810,6810,6810,6810,6810,0
|
|
20240827,110100,27945810,6810,6810,6810,6810,5
|
|
20240827,110000,27911760,6810,6810,6810,6810,5
|
|
20240827,105900,27877710,6810,6810,6810,6810,0
|
|
20240827,105800,27877710,6810,6810,6810,6810,0
|
|
20240827,105700,27877710,6810,6810,6810,6810,1
|
|
20240827,105600,27870900,6800,6800,6800,6800,0
|
|
20240827,105500,27870900,6800,6800,6800,6800,300
|
|
20240827,105400,25830900,6790,6790,6790,6790,0
|
|
20240827,105300,25830900,6790,6790,6790,6790,0
|
|
20240827,105200,25830900,6790,6790,6790,6790,0
|
|
20240827,105100,25830900,6790,6790,6790,6790,0
|
|
20240827,105000,25830900,6790,6790,6790,6790,0
|
|
20240827,104900,25830900,6790,6790,6790,6790,21
|
|
20240827,104800,25688310,6770,6770,6770,6770,0
|
|
20240827,104700,25688310,6770,6770,6770,6770,10
|
|
20240827,104600,25620610,6760,6760,6760,6760,0
|
|
20240827,104500,25620610,6760,6760,6760,6760,0
|
|
20240827,104400,25620610,6760,6760,6760,6760,0
|
|
20240827,104300,25620610,6760,6760,6760,6760,0
|
|
20240827,104200,25620610,6760,6760,6760,6760,0
|
|
20240827,104100,25620610,6760,6760,6760,6760,0
|
|
20240827,104000,25620610,6760,6760,6760,6760,0
|
|
20240827,103900,25620610,6760,6760,6760,6760,0
|
|
20240827,103800,25620610,6760,6770,6770,6760,45
|
|
20240827,103700,25316090,6790,6790,6790,6790,0
|
|
20240827,103600,25316090,6790,6790,6790,6790,0
|
|
20240827,103500,25316090,6790,6790,6790,6790,0
|
|
20240827,103400,25316090,6790,6790,6790,6790,0
|
|
20240827,103300,25316090,6790,6790,6790,6770,31
|
|
20240827,103200,25105880,6780,6780,6780,6780,0
|
|
20240827,103100,25105880,6780,6780,6780,6780,0
|
|
20240827,103000,25105880,6780,6780,6780,6780,0
|
|
20240827,102900,25105880,6780,6780,6780,6780,0
|
|
20240827,102800,25105880,6780,6780,6780,6780,0
|
|
20240827,102700,25105880,6780,6790,6790,6780,2
|
|
20240827,102600,25092310,6790,6790,6790,6790,2
|
|
20240827,102500,25078730,6770,6770,6770,6770,0
|
|
20240827,102400,25078730,6770,6770,6770,6770,0
|
|
20240827,102300,25078730,6770,6770,6770,6770,0
|
|
20240827,102200,25078730,6770,6790,6790,6770,22
|
|
20240827,102100,24929370,6770,6790,6790,6770,16
|
|
20240827,102000,24821030,6780,6780,6780,6780,0
|
|
20240827,101900,24821030,6780,6780,6780,6780,0
|
|
20240827,101800,24821030,6780,6780,6780,6780,1
|
|
20240827,101700,24814250,6780,6780,6780,6780,0
|
|
20240827,101600,24814250,6780,6780,6780,6780,0
|
|
20240827,101500,24814250,6780,6780,6780,6780,0
|
|
20240827,101400,24814250,6780,6780,6780,6780,1
|
|
20240827,101300,24807470,6800,6800,6800,6800,19
|
|
20240827,101200,24678270,6770,6770,6770,6770,4
|
|
20240827,101100,24651190,6780,6780,6780,6780,0
|
|
20240827,101000,24651190,6780,6780,6780,6780,0
|
|
20240827,100900,24651190,6780,6780,6780,6780,0
|
|
20240827,100800,24651190,6780,6780,6780,6780,0
|
|
20240827,100700,24651190,6780,6780,6780,6780,0
|
|
20240827,100600,24651190,6780,6780,6780,6780,0
|
|
20240827,100500,24651190,6780,6780,6780,6780,100
|
|
20240827,100400,23973190,6800,6800,6800,6800,1
|
|
20240827,100300,23966390,6780,6780,6780,6780,0
|
|
20240827,100200,23966390,6780,6780,6780,6780,0
|
|
20240827,100100,23966390,6780,6780,6780,6780,0
|
|
20240827,100000,23966390,6780,6780,6780,6780,107
|
|
20240827,095900,23240930,6800,6800,6800,6800,0
|
|
20240827,095800,23240930,6800,6800,6800,6800,0
|
|
20240827,095700,23240930,6800,6800,6800,6800,0
|
|
20240827,095600,23240930,6800,6800,6800,6800,0
|
|
20240827,095500,23240930,6800,6780,6800,6780,271
|
|
20240827,095400,21402220,6760,6760,6760,6760,0
|
|
20240827,095300,21402220,6760,6760,6760,6760,15
|
|
20240827,095200,21300820,6780,6780,6780,6780,1
|
|
20240827,095100,21294040,6770,6770,6770,6770,0
|
|
20240827,095000,21294040,6770,6770,6770,6770,2
|
|
20240827,094900,21280500,6770,6770,6770,6770,0
|
|
20240827,094800,21280500,6770,6770,6770,6770,2
|
|
20240827,094700,21266960,6780,6780,6780,6780,0
|
|
20240827,094600,21266960,6780,6780,6780,6780,0
|
|
20240827,094500,21266960,6780,6780,6780,6780,2
|
|
20240827,094400,21253400,6780,6780,6780,6780,0
|
|
20240827,094300,21253400,6780,6780,6780,6780,98
|
|
20240827,094200,20588960,6780,6780,6780,6780,0
|
|
20240827,094100,20588960,6780,6780,6780,6780,0
|
|
20240827,094000,20588960,6780,6780,6780,6780,4
|
|
20240827,093900,20561840,6780,6780,6780,6780,10
|
|
20240827,093800,20494040,6780,6780,6780,6780,0
|
|
20240827,093700,20494040,6780,6780,6780,6780,1
|
|
20240827,093600,20487260,6760,6760,6760,6760,0
|
|
20240827,093500,20487260,6760,6760,6760,6760,47
|
|
20240827,093400,20169540,6750,6760,6760,6750,6
|
|
20240827,093300,20128990,6760,6760,6760,6760,0
|
|
20240827,093200,20128990,6760,6760,6760,6760,1
|
|
20240827,093100,20122230,6750,6780,6780,6750,43
|
|
20240827,093000,19831940,6760,6760,6760,6760,0
|
|
20240827,092900,19831940,6760,6780,6780,6760,11
|
|
20240827,092800,19757560,6780,6780,6780,6780,0
|
|
20240827,092700,19757560,6780,6780,6780,6780,0
|
|
20240827,092600,19757560,6780,6780,6780,6780,0
|
|
20240827,092500,19757560,6780,6780,6780,6780,0
|
|
20240827,092400,19757560,6780,6780,6780,6780,200
|
|
20240827,092300,18401560,6760,6760,6760,6760,14
|
|
20240827,092200,18306920,6750,6750,6750,6750,300
|
|
20240827,092100,16281920,6780,6770,6780,6770,170
|
|
20240827,092000,15131000,6780,6780,6780,6780,0
|
|
20240827,091900,15131000,6780,6780,6780,6780,2
|
|
20240827,091800,15117440,6770,6750,6770,6750,500
|
|
20240827,091700,11733020,6750,6750,6750,6750,231
|
|
20240827,091600,10173770,6790,6790,6790,6790,0
|
|
20240827,091500,10173770,6790,6790,6790,6790,0
|
|
20240827,091400,10173770,6790,6790,6790,6790,0
|
|
20240827,091300,10173770,6790,6790,6790,6790,0
|
|
20240827,091200,10173770,6790,6750,6790,6750,181
|
|
20240827,091100,8947530,6780,6750,6780,6700,1021
|
|
20240827,091000,2092510,6790,6790,6790,6790,0
|
|
20240827,090900,2092510,6790,6790,6790,6790,0
|
|
20240827,090800,2092510,6790,6790,6790,6790,0
|
|
20240827,090700,2092510,6790,6790,6790,6790,0
|
|
20240827,090600,2092510,6790,6780,6790,6780,50
|
|
20240827,090500,1753500,6780,6780,6780,6780,0
|
|
20240827,090400,1753500,6780,6780,6780,6780,0
|
|
20240827,090300,1753500,6780,6780,6780,6780,0
|
|
20240827,090200,1753500,6780,6780,6780,6780,1
|
|
20240827,090100,1746720,6740,6740,6740,6740,232
|
|
20240827,090000,183040,6770,6780,6780,6770,27
|