669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,200600,37711820,7020,7020,7020,7020,502
|
|
20240827,200500,37711820,7020,7020,7020,7020,0
|
|
20240827,200400,37711820,7020,7020,7020,7020,0
|
|
20240827,200300,37711820,7020,7020,7020,7020,0
|
|
20240827,200200,37711820,7020,7020,7020,7020,0
|
|
20240827,200100,37711820,7020,7020,7020,7020,0
|
|
20240827,200000,37711820,7020,7020,7020,7020,0
|
|
20240827,195900,37711820,7020,7020,7020,7020,0
|
|
20240827,195800,37711820,7020,7020,7020,7020,0
|
|
20240827,195700,37711820,7020,7020,7020,7020,0
|
|
20240827,195600,37711820,7020,7020,7020,7020,0
|
|
20240827,195500,37711820,7020,7020,7020,7020,0
|
|
20240827,195400,37711820,7020,7020,7020,7020,0
|
|
20240827,195300,37711820,7020,7020,7020,7020,0
|
|
20240827,195200,37711820,7020,7020,7020,7020,0
|
|
20240827,195100,37711820,7020,7020,7020,7020,0
|
|
20240827,195000,37711820,7020,7020,7020,7020,0
|
|
20240827,194900,37711820,7020,7020,7020,7020,0
|
|
20240827,194800,37711820,7020,7020,7020,7020,0
|
|
20240827,194700,37711820,7020,7020,7020,7020,0
|
|
20240827,194600,37711820,7020,7020,7020,7020,0
|
|
20240827,194500,37711820,7020,7020,7020,7020,0
|
|
20240827,194400,37711820,7020,7020,7020,7020,0
|
|
20240827,194300,37711820,7020,7020,7020,7020,0
|
|
20240827,194200,37711820,7020,7020,7020,7020,0
|
|
20240827,194100,37711820,7020,7020,7020,7020,0
|
|
20240827,194000,37711820,7020,7020,7020,7020,0
|
|
20240827,193900,37711820,7020,7020,7020,7020,0
|
|
20240827,193800,37711820,7020,7020,7020,7020,0
|
|
20240827,193700,37711820,7020,7020,7020,7020,0
|
|
20240827,193600,37711820,7020,7020,7020,7020,502
|
|
20240827,193500,37711820,7020,7020,7020,7020,0
|
|
20240827,193400,37711820,7020,7020,7020,7020,0
|
|
20240827,193300,37711820,7020,7020,7020,7020,0
|
|
20240827,193200,37711820,7020,7020,7020,7020,0
|
|
20240827,193100,37711820,7020,7020,7020,7020,0
|
|
20240827,193000,37711820,7020,7020,7020,7020,0
|
|
20240827,192900,37711820,7020,7020,7020,7020,0
|
|
20240827,192800,37711820,7020,7020,7020,7020,0
|
|
20240827,192700,37711820,7020,7020,7020,7020,0
|
|
20240827,192600,37711820,7020,7020,7020,7020,0
|
|
20240827,192500,37711820,7020,7020,7020,7020,0
|
|
20240827,192400,37711820,7020,7020,7020,7020,0
|
|
20240827,192300,37711820,7020,7020,7020,7020,0
|
|
20240827,192200,37711820,7020,7020,7020,7020,0
|
|
20240827,192100,37711820,7020,7020,7020,7020,0
|
|
20240827,192000,37711820,7020,7020,7020,7020,0
|
|
20240827,191900,37711820,7020,7020,7020,7020,0
|
|
20240827,191800,37711820,7020,7020,7020,7020,0
|
|
20240827,191700,37711820,7020,7020,7020,7020,0
|
|
20240827,191600,37711820,7020,7020,7020,7020,0
|
|
20240827,191500,37711820,7020,7020,7020,7020,0
|
|
20240827,191400,37711820,7020,7020,7020,7020,0
|
|
20240827,191300,37711820,7020,7020,7020,7020,0
|
|
20240827,191200,37711820,7020,7020,7020,7020,0
|
|
20240827,191100,37711820,7020,7020,7020,7020,0
|
|
20240827,191000,37711820,7020,7020,7020,7020,0
|
|
20240827,190900,37711820,7020,7020,7020,7020,0
|
|
20240827,190800,37711820,7020,7020,7020,7020,0
|
|
20240827,190700,37711820,7020,7020,7020,7020,0
|
|
20240827,190600,37711820,7020,7020,7020,7020,502
|
|
20240827,190500,37711820,7020,7020,7020,7020,0
|
|
20240827,190400,37711820,7020,7020,7020,7020,0
|
|
20240827,190300,37711820,7020,7020,7020,7020,0
|
|
20240827,190200,37711820,7020,7020,7020,7020,0
|
|
20240827,190100,37711820,7020,7020,7020,7020,0
|
|
20240827,190000,37711820,7020,7020,7020,7020,0
|
|
20240827,185900,37711820,7020,7020,7020,7020,0
|
|
20240827,185800,37711820,7020,7020,7020,7020,0
|
|
20240827,185700,37711820,7020,7020,7020,7020,0
|
|
20240827,185600,37711820,7020,7020,7020,7020,0
|
|
20240827,185500,37711820,7020,7020,7020,7020,0
|
|
20240827,185400,37711820,7020,7020,7020,7020,0
|
|
20240827,185300,37711820,7020,7020,7020,7020,0
|
|
20240827,185200,37711820,7020,7020,7020,7020,0
|
|
20240827,185100,37711820,7020,7020,7020,7020,0
|
|
20240827,185000,37711820,7020,7020,7020,7020,0
|
|
20240827,184900,37711820,7020,7020,7020,7020,0
|
|
20240827,184800,37711820,7020,7020,7020,7020,0
|
|
20240827,184700,37711820,7020,7020,7020,7020,0
|
|
20240827,184600,37711820,7020,7020,7020,7020,0
|
|
20240827,184500,37711820,7020,7020,7020,7020,0
|
|
20240827,184400,37711820,7020,7020,7020,7020,0
|
|
20240827,184300,37711820,7020,7020,7020,7020,0
|
|
20240827,184200,37711820,7020,7020,7020,7020,0
|
|
20240827,184100,37711820,7020,7020,7020,7020,0
|
|
20240827,184000,37711820,7020,7020,7020,7020,0
|
|
20240827,183900,37711820,7020,7020,7020,7020,0
|
|
20240827,183800,37711820,7020,7020,7020,7020,0
|
|
20240827,183700,37711820,7020,7020,7020,7020,0
|
|
20240827,183600,37711820,7020,7020,7020,7020,502
|
|
20240827,183500,37711820,7020,7020,7020,7020,0
|
|
20240827,183400,37711820,7020,7020,7020,7020,0
|
|
20240827,183300,37711820,7020,7020,7020,7020,0
|
|
20240827,183200,37711820,7020,7020,7020,7020,0
|
|
20240827,183100,37711820,7020,7020,7020,7020,0
|
|
20240827,183000,37711820,7020,7020,7020,7020,0
|
|
20240827,182900,37711820,7020,7020,7020,7020,0
|
|
20240827,182800,37711820,7020,7020,7020,7020,0
|
|
20240827,182700,37711820,7020,7020,7020,7020,0
|
|
20240827,182600,37711820,7020,7020,7020,7020,0
|
|
20240827,182500,37711820,7020,7020,7020,7020,0
|
|
20240827,182400,37711820,7020,7020,7020,7020,0
|
|
20240827,182300,37711820,7020,7020,7020,7020,0
|
|
20240827,182200,37711820,7020,7020,7020,7020,0
|
|
20240827,182100,37711820,7020,7020,7020,7020,0
|
|
20240827,182000,37711820,7020,7020,7020,7020,0
|
|
20240827,181900,37711820,7020,7020,7020,7020,0
|
|
20240827,181800,37711820,7020,7020,7020,7020,0
|
|
20240827,181700,37711820,7020,7020,7020,7020,0
|
|
20240827,181600,37711820,7020,7020,7020,7020,0
|
|
20240827,181500,37711820,7020,7020,7020,7020,0
|
|
20240827,181400,37711820,7020,7020,7020,7020,0
|
|
20240827,181300,37711820,7020,7020,7020,7020,0
|
|
20240827,181200,37711820,7020,7020,7020,7020,0
|
|
20240827,181100,37711820,7020,7020,7020,7020,0
|
|
20240827,181000,37711820,7020,7020,7020,7020,0
|
|
20240827,180900,37711820,7020,7020,7020,7020,0
|
|
20240827,180800,37711820,7020,7020,7020,7020,0
|
|
20240827,180700,37711820,7020,7020,7020,7020,0
|
|
20240827,180600,37711820,7020,7020,7020,7020,502
|
|
20240827,180500,37711820,7020,7020,7020,7020,0
|
|
20240827,180400,37711820,7020,7020,7020,7020,0
|
|
20240827,180300,37711820,7020,7020,7020,7020,0
|
|
20240827,180200,37711820,7020,7020,7020,7020,0
|
|
20240827,180100,37711820,7020,7020,7020,7020,0
|
|
20240827,180000,37711820,7020,7020,7020,7020,0
|
|
20240827,175900,37711820,7020,7020,7020,7020,0
|
|
20240827,175800,37711820,7020,7020,7020,7020,0
|
|
20240827,175700,37711820,7020,7020,7020,7020,0
|
|
20240827,175600,37711820,7020,7020,7020,7020,0
|
|
20240827,175500,37711820,7020,7020,7020,7020,0
|
|
20240827,175400,37711820,7020,7020,7020,7020,0
|
|
20240827,175300,37711820,7020,7020,7020,7020,0
|
|
20240827,175200,37711820,7020,7020,7020,7020,0
|
|
20240827,175100,37711820,7020,7020,7020,7020,0
|
|
20240827,175000,37711820,7020,7020,7020,7020,0
|
|
20240827,174900,37711820,7020,7020,7020,7020,0
|
|
20240827,174800,37711820,7020,7020,7020,7020,0
|
|
20240827,174700,37711820,7020,7020,7020,7020,0
|
|
20240827,174600,37711820,7020,7020,7020,7020,0
|
|
20240827,174500,37711820,7020,7020,7020,7020,0
|
|
20240827,174400,37711820,7020,7020,7020,7020,0
|
|
20240827,174300,37711820,7020,7020,7020,7020,0
|
|
20240827,174200,37711820,7020,7020,7020,7020,0
|
|
20240827,174100,37711820,7020,7020,7020,7020,0
|
|
20240827,174000,37711820,7020,7020,7020,7020,0
|
|
20240827,173900,37711820,7020,7020,7020,7020,0
|
|
20240827,173800,37711820,7020,7020,7020,7020,0
|
|
20240827,173700,37711820,7020,7020,7020,7020,0
|
|
20240827,173600,37711820,7020,7020,7020,7020,502
|
|
20240827,173500,37711820,7020,7020,7020,7020,0
|
|
20240827,173400,37711820,7020,7020,7020,7020,0
|
|
20240827,173300,37711820,7020,7020,7020,7020,0
|
|
20240827,173200,37711820,7020,7020,7020,7020,0
|
|
20240827,173100,37711820,7020,7020,7020,7020,0
|
|
20240827,173000,37711820,7020,7020,7020,7020,0
|
|
20240827,172900,37711820,7020,7020,7020,7020,0
|
|
20240827,172800,37711820,7020,7020,7020,7020,0
|
|
20240827,172700,37711820,7020,7020,7020,7020,0
|
|
20240827,172600,37711820,7020,7020,7020,7020,0
|
|
20240827,172500,37711820,7020,7020,7020,7020,0
|
|
20240827,172400,37711820,7020,7020,7020,7020,0
|
|
20240827,172300,37711820,7020,7020,7020,7020,0
|
|
20240827,172200,37711820,7020,7020,7020,7020,0
|
|
20240827,172100,37711820,7020,7020,7020,7020,0
|
|
20240827,172000,37711820,7020,7020,7020,7020,0
|
|
20240827,171900,37711820,7020,7020,7020,7020,0
|
|
20240827,171800,37711820,7020,7020,7020,7020,0
|
|
20240827,171700,37711820,7020,7020,7020,7020,0
|
|
20240827,171600,37711820,7020,7020,7020,7020,0
|
|
20240827,171500,37711820,7020,7020,7020,7020,0
|
|
20240827,171400,37711820,7020,7020,7020,7020,0
|
|
20240827,171300,37711820,7020,7020,7020,7020,0
|
|
20240827,171200,37711820,7020,7020,7020,7020,0
|
|
20240827,171100,37711820,7020,7020,7020,7020,0
|
|
20240827,171000,37711820,7020,7020,7020,7020,0
|
|
20240827,170900,37711820,7020,7020,7020,7020,0
|
|
20240827,170800,37711820,7020,7020,7020,7020,0
|
|
20240827,170700,37711820,7020,7020,7020,7020,0
|
|
20240827,170600,37711820,7020,7020,7020,7020,502
|
|
20240827,170500,37711820,7020,7020,7020,7020,0
|
|
20240827,170400,37711820,7020,7020,7020,7020,0
|
|
20240827,170300,37711820,7020,7020,7020,7020,0
|
|
20240827,170200,37711820,7020,7020,7020,7020,0
|
|
20240827,170100,37711820,7020,7020,7020,7020,0
|
|
20240827,170000,37711820,7020,7020,7020,7020,0
|
|
20240827,165900,37711820,7020,7020,7020,7020,0
|
|
20240827,165800,37711820,7020,7020,7020,7020,0
|
|
20240827,165700,37711820,7020,7020,7020,7020,0
|
|
20240827,165600,37711820,7020,7020,7020,7020,0
|
|
20240827,165500,37711820,7020,7020,7020,7020,0
|
|
20240827,165400,37711820,7020,7020,7020,7020,0
|
|
20240827,165300,37711820,7020,7020,7020,7020,0
|
|
20240827,165200,37711820,7020,7020,7020,7020,0
|
|
20240827,165100,37711820,7020,7020,7020,7020,0
|
|
20240827,165000,37711820,7020,7020,7020,7020,0
|
|
20240827,164900,37711820,7020,7020,7020,7020,0
|
|
20240827,164800,37711820,7020,7020,7020,7020,0
|
|
20240827,164700,37711820,7020,7020,7020,7020,0
|
|
20240827,164600,37711820,7020,7020,7020,7020,0
|
|
20240827,164500,37711820,7020,7020,7020,7020,0
|
|
20240827,164400,37711820,7020,7020,7020,7020,0
|
|
20240827,164300,37711820,7020,7020,7020,7020,0
|
|
20240827,164200,37711820,7020,7020,7020,7020,0
|
|
20240827,164100,37711820,7020,7020,7020,7020,0
|
|
20240827,164000,37711820,7020,7020,7020,7020,0
|
|
20240827,163900,37711820,7020,7020,7020,7020,0
|
|
20240827,163800,37711820,7020,7020,7020,7020,0
|
|
20240827,163700,37711820,7020,7020,7020,7020,0
|
|
20240827,163600,37711820,7020,7020,7020,7020,502
|
|
20240827,163500,37711820,7020,7020,7020,7020,0
|
|
20240827,163400,37711820,7020,7020,7020,7020,0
|
|
20240827,163300,37711820,7020,7020,7020,7020,0
|
|
20240827,163200,37711820,7020,7020,7020,7020,0
|
|
20240827,163100,37711820,7020,7020,7020,7020,0
|
|
20240827,163000,37711820,7020,7020,7020,7020,0
|
|
20240827,162900,37711820,7020,7020,7020,7020,0
|
|
20240827,162800,37711820,7020,7020,7020,7020,0
|
|
20240827,162700,37711820,7020,7020,7020,7020,0
|
|
20240827,162600,37711820,7020,7020,7020,7020,0
|
|
20240827,162500,37711820,7020,7020,7020,7020,0
|
|
20240827,162400,37711820,7020,7020,7020,7020,0
|
|
20240827,162300,37711820,7020,7020,7020,7020,0
|
|
20240827,162200,37711820,7020,7020,7020,7020,0
|
|
20240827,162100,37711820,7020,7020,7020,7020,0
|
|
20240827,162000,37711820,7020,7020,7020,7020,0
|
|
20240827,161900,37711820,7020,7020,7020,7020,0
|
|
20240827,161800,37711820,7020,7020,7020,7020,0
|
|
20240827,161700,37711820,7020,7020,7020,7020,0
|
|
20240827,161600,37711820,7020,7020,7020,7020,0
|
|
20240827,161500,37711820,7020,7020,7020,7020,0
|
|
20240827,161400,37711820,7020,7020,7020,7020,0
|
|
20240827,161300,37711820,7020,7020,7020,7020,0
|
|
20240827,161200,37711820,7020,7020,7020,7020,0
|
|
20240827,161100,37711820,7020,7020,7020,7020,0
|
|
20240827,161000,37711820,7020,7020,7020,7020,0
|
|
20240827,160900,37711820,7020,7020,7020,7020,0
|
|
20240827,160800,37711820,7020,7020,7020,7020,0
|
|
20240827,160700,37711820,7020,7020,7020,7020,0
|
|
20240827,160600,37711820,7020,7020,7020,7020,502
|
|
20240827,160500,37711820,7020,7020,7020,7020,0
|
|
20240827,160400,37711820,7020,7020,7020,7020,0
|
|
20240827,160300,37711820,7020,7020,7020,7020,0
|
|
20240827,160200,37711820,7020,7020,7020,7020,0
|
|
20240827,160100,37711820,7020,7020,7020,7020,0
|
|
20240827,160000,37711820,7020,7020,7020,7020,0
|
|
20240827,155900,37711820,7020,7020,7020,7020,0
|
|
20240827,155800,37711820,7020,7020,7020,7020,0
|
|
20240827,155700,37711820,7020,7020,7020,7020,0
|
|
20240827,155600,37711820,7020,7020,7020,7020,0
|
|
20240827,155500,37711820,7020,7020,7020,7020,0
|
|
20240827,155400,37711820,7020,7020,7020,7020,0
|
|
20240827,155300,37711820,7020,7020,7020,7020,0
|
|
20240827,155200,37711820,7020,7020,7020,7020,0
|
|
20240827,155100,37711820,7020,7020,7020,7020,0
|
|
20240827,155000,37711820,7020,7020,7020,7020,0
|
|
20240827,154900,37711820,7020,7020,7020,7020,0
|
|
20240827,154800,37711820,7020,7020,7020,7020,0
|
|
20240827,154700,37711820,7020,7020,7020,7020,0
|
|
20240827,154600,37711820,7020,7020,7020,7020,0
|
|
20240827,154500,37711820,7020,7020,7020,7020,0
|
|
20240827,154400,37711820,7020,7020,7020,7020,0
|
|
20240827,154300,37711820,7020,7020,7020,7020,0
|
|
20240827,154200,37711820,7020,7020,7020,7020,0
|
|
20240827,154100,37711820,7020,7020,7020,7020,0
|
|
20240827,154000,37711820,7020,7020,7020,7020,0
|
|
20240827,153900,37711820,7020,7020,7020,7020,0
|
|
20240827,153800,37711820,7020,7020,7020,7020,0
|
|
20240827,153700,37711820,7020,7020,7020,7020,0
|
|
20240827,153600,37711820,7020,7020,7020,7020,502
|
|
20240827,153500,37711820,7020,7020,7020,7020,0
|
|
20240827,153400,37711820,7020,7020,7020,7020,0
|
|
20240827,153300,37711820,7020,7020,7020,7020,0
|
|
20240827,153200,37711820,7020,7020,7020,7020,0
|
|
20240827,153100,37711820,7020,7020,7020,7020,0
|
|
20240827,153000,37711820,7020,7020,7020,7020,502
|
|
20240827,152900,34187780,7000,7000,7000,7000,0
|
|
20240827,152800,34187780,7000,7000,7000,7000,0
|
|
20240827,152700,34187780,7000,7000,7000,7000,0
|
|
20240827,152600,34187780,7000,7000,7000,7000,0
|
|
20240827,152500,34187780,7000,7000,7000,7000,0
|
|
20240827,152400,34187780,7000,7000,7000,7000,0
|
|
20240827,152300,34187780,7000,7000,7000,7000,0
|
|
20240827,152200,34187780,7000,7000,7000,7000,0
|
|
20240827,152100,34187780,7000,7000,7000,7000,0
|
|
20240827,152000,34187780,7000,7000,7000,7000,0
|
|
20240827,151900,34187780,7000,7000,7000,7000,0
|
|
20240827,151800,34187780,7000,7000,7000,7000,50
|
|
20240827,151700,33837780,7000,7000,7000,7000,12
|
|
20240827,151600,33753780,7000,7000,7000,7000,5
|
|
20240827,151500,33718780,6970,6970,6970,6970,0
|
|
20240827,151400,33718780,6970,6970,6970,6970,0
|
|
20240827,151300,33718780,6970,6970,6970,6970,200
|
|
20240827,151200,32324780,6970,6970,6970,6970,0
|
|
20240827,151100,32324780,6970,6970,6970,6970,30
|
|
20240827,151000,32115680,6980,6980,6980,6980,348
|
|
20240827,150900,29686640,6980,6980,6980,6980,0
|
|
20240827,150800,29686640,6980,6980,6980,6980,0
|
|
20240827,150700,29686640,6980,6980,6980,6980,18
|
|
20240827,150600,29561000,6980,6980,6980,6980,0
|
|
20240827,150500,29561000,6980,6980,6980,6980,0
|
|
20240827,150400,29561000,6980,6980,6980,6980,0
|
|
20240827,150300,29561000,6980,6980,6980,6980,0
|
|
20240827,150200,29561000,6980,6980,6980,6980,76
|
|
20240827,150100,29030520,6980,6980,6980,6980,0
|
|
20240827,150000,29030520,6980,6980,6980,6980,0
|
|
20240827,145900,29030520,6980,6980,6980,6980,0
|
|
20240827,145800,29030520,6980,6980,6980,6980,0
|
|
20240827,145700,29030520,6980,6980,6980,6980,0
|
|
20240827,145600,29030520,6980,6980,6980,6980,60
|
|
20240827,145500,28611720,6980,6980,6980,6980,0
|
|
20240827,145400,28611720,6980,6980,6980,6980,38
|
|
20240827,145300,28346480,6980,6980,6980,6980,0
|
|
20240827,145200,28346480,6980,6980,6980,6980,0
|
|
20240827,145100,28346480,6980,6980,6980,6980,0
|
|
20240827,145000,28346480,6980,6980,6980,6980,0
|
|
20240827,144900,28346480,6980,6980,6980,6980,0
|
|
20240827,144800,28346480,6980,6980,6980,6980,0
|
|
20240827,144700,28346480,6980,6980,6980,6980,0
|
|
20240827,144600,28346480,6980,6980,6980,6980,0
|
|
20240827,144500,28346480,6980,6980,6980,6980,0
|
|
20240827,144400,28346480,6980,6980,6980,6980,1
|
|
20240827,144300,28339500,6990,6990,6990,6990,0
|
|
20240827,144200,28339500,6990,6990,6990,6990,1
|
|
20240827,144100,28332510,6990,6990,6990,6990,0
|
|
20240827,144000,28332510,6990,6990,6990,6990,0
|
|
20240827,143900,28332510,6990,6990,6990,6990,21
|
|
20240827,143800,28185720,6980,6980,6980,6980,0
|
|
20240827,143700,28185720,6980,6980,6980,6980,0
|
|
20240827,143600,28185720,6980,6980,6980,6980,0
|
|
20240827,143500,28185720,6980,6980,6980,6980,0
|
|
20240827,143400,28185720,6980,6980,6980,6980,0
|
|
20240827,143300,28185720,6980,6980,6980,6980,0
|
|
20240827,143200,28185720,6980,6980,6980,6980,0
|
|
20240827,143100,28185720,6980,6980,6980,6980,0
|
|
20240827,143000,28185720,6980,6980,6980,6980,1
|
|
20240827,142900,28178740,6980,6980,6980,6980,0
|
|
20240827,142800,28178740,6980,6980,6980,6980,0
|
|
20240827,142700,28178740,6980,6980,6980,6980,0
|
|
20240827,142600,28178740,6980,6980,6980,6980,0
|
|
20240827,142500,28178740,6980,6980,6980,6980,0
|
|
20240827,142400,28178740,6980,6980,6980,6980,0
|
|
20240827,142300,28178740,6980,6980,6980,6980,0
|
|
20240827,142200,28178740,6980,6980,6980,6980,0
|
|
20240827,142100,28178740,6980,6980,6980,6980,29
|
|
20240827,142000,27976320,6980,6980,6980,6980,0
|
|
20240827,141900,27976320,6980,6980,6980,6980,0
|
|
20240827,141800,27976320,6980,6980,6980,6980,0
|
|
20240827,141700,27976320,6980,6980,6980,6980,1
|
|
20240827,141600,27969340,6990,6990,6990,6990,0
|
|
20240827,141500,27969340,6990,6990,6990,6990,0
|
|
20240827,141400,27969340,6990,6990,6990,6990,1
|
|
20240827,141300,27962350,7000,7000,7000,7000,0
|
|
20240827,141200,27962350,7000,7000,7000,7000,0
|
|
20240827,141100,27962350,7000,7000,7000,7000,0
|
|
20240827,141000,27962350,7000,7000,7000,7000,0
|
|
20240827,140900,27962350,7000,7000,7000,7000,0
|
|
20240827,140800,27962350,7000,7000,7000,7000,0
|
|
20240827,140700,27962350,7000,7000,7000,7000,0
|
|
20240827,140600,27962350,7000,7000,7000,7000,0
|
|
20240827,140500,27962350,7000,7000,7000,7000,0
|
|
20240827,140400,27962350,7000,7000,7000,7000,0
|
|
20240827,140300,27962350,7000,7000,7000,7000,0
|
|
20240827,140200,27962350,7000,7000,7000,7000,0
|
|
20240827,140100,27962350,7000,7000,7000,7000,0
|
|
20240827,140000,27962350,7000,7000,7000,7000,0
|
|
20240827,135900,27962350,7000,7000,7000,7000,0
|
|
20240827,135800,27962350,7000,7000,7000,7000,0
|
|
20240827,135700,27962350,7000,7000,7000,7000,0
|
|
20240827,135600,27962350,7000,7000,7000,7000,0
|
|
20240827,135500,27962350,7000,7000,7000,7000,0
|
|
20240827,135400,27962350,7000,7000,7000,7000,0
|
|
20240827,135300,27962350,7000,7000,7000,7000,0
|
|
20240827,135200,27962350,7000,7000,7000,7000,0
|
|
20240827,135100,27962350,7000,7000,7000,7000,0
|
|
20240827,135000,27962350,7000,7000,7000,7000,0
|
|
20240827,134900,27962350,7000,7000,7000,7000,0
|
|
20240827,134800,27962350,7000,7000,7000,7000,0
|
|
20240827,134700,27962350,7000,7000,7000,7000,0
|
|
20240827,134600,27962350,7000,7000,7000,7000,0
|
|
20240827,134500,27962350,7000,7000,7000,7000,0
|
|
20240827,134400,27962350,7000,7000,7000,7000,0
|
|
20240827,134300,27962350,7000,7000,7000,7000,0
|
|
20240827,134200,27962350,7000,7000,7000,7000,2
|
|
20240827,134100,27948350,7000,7000,7000,7000,0
|
|
20240827,134000,27948350,7000,7000,7000,7000,2
|
|
20240827,133900,27934350,7000,7000,7000,7000,0
|
|
20240827,133800,27934350,7000,7000,7000,7000,0
|
|
20240827,133700,27934350,7000,7000,7000,7000,0
|
|
20240827,133600,27934350,7000,7000,7000,7000,0
|
|
20240827,133500,27934350,7000,7000,7000,7000,0
|
|
20240827,133400,27934350,7000,7000,7000,7000,0
|
|
20240827,133300,27934350,7000,7000,7000,7000,1
|
|
20240827,133200,27927350,7000,7000,7000,7000,0
|
|
20240827,133100,27927350,7000,7000,7000,7000,0
|
|
20240827,133000,27927350,7000,7000,7000,7000,0
|
|
20240827,132900,27927350,7000,7000,7000,7000,0
|
|
20240827,132800,27927350,7000,7000,7000,7000,0
|
|
20240827,132700,27927350,7000,7000,7000,7000,0
|
|
20240827,132600,27927350,7000,7000,7000,7000,0
|
|
20240827,132500,27927350,7000,7000,7000,7000,0
|
|
20240827,132400,27927350,7000,7000,7000,7000,0
|
|
20240827,132300,27927350,7000,7000,7000,7000,0
|
|
20240827,132200,27927350,7000,7000,7000,7000,0
|
|
20240827,132100,27927350,7000,7000,7000,7000,0
|
|
20240827,132000,27927350,7000,7000,7000,7000,0
|
|
20240827,131900,27927350,7000,7000,7000,7000,0
|
|
20240827,131800,27927350,7000,7000,7000,7000,9
|
|
20240827,131700,27864350,6970,6970,6970,6970,0
|
|
20240827,131600,27864350,6970,6980,6980,6970,370
|
|
20240827,131500,25285390,6990,6990,6990,6990,0
|
|
20240827,131400,25285390,6990,6990,6990,6990,0
|
|
20240827,131300,25285390,6990,6990,6990,6990,0
|
|
20240827,131200,25285390,6990,6990,6990,6990,0
|
|
20240827,131100,25285390,6990,6990,6990,6990,0
|
|
20240827,131000,25285390,6990,6990,6990,6990,0
|
|
20240827,130900,25285390,6990,6990,6990,6990,0
|
|
20240827,130800,25285390,6990,6990,6990,6990,1
|
|
20240827,130700,25278400,7000,7000,7000,7000,0
|
|
20240827,130600,25278400,7000,7000,7000,7000,0
|
|
20240827,130500,25278400,7000,7000,7000,7000,0
|
|
20240827,130400,25278400,7000,7000,7000,7000,0
|
|
20240827,130300,25278400,7000,7000,7000,7000,0
|
|
20240827,130200,25278400,7000,7000,7000,7000,0
|
|
20240827,130100,25278400,7000,7000,7000,7000,35
|
|
20240827,130000,25033400,7000,7000,7000,7000,0
|
|
20240827,125900,25033400,7000,7000,7000,7000,0
|
|
20240827,125800,25033400,7000,7000,7000,7000,295
|
|
20240827,125700,22968400,7000,7000,7000,7000,170
|
|
20240827,125600,21778400,7010,7010,7010,7010,0
|
|
20240827,125500,21778400,7010,7010,7010,7010,0
|
|
20240827,125400,21778400,7010,7010,7010,7010,0
|
|
20240827,125300,21778400,7010,7010,7010,7010,0
|
|
20240827,125200,21778400,7010,7010,7010,7010,0
|
|
20240827,125100,21778400,7010,7010,7010,7010,1
|
|
20240827,125000,21771390,7000,7000,7000,7000,480
|
|
20240827,124900,18411390,7010,7010,7010,7010,0
|
|
20240827,124800,18411390,7010,7010,7010,7010,0
|
|
20240827,124700,18411390,7010,7010,7010,7010,0
|
|
20240827,124600,18411390,7010,7010,7010,7010,0
|
|
20240827,124500,18411390,7010,7010,7010,7010,0
|
|
20240827,124400,18411390,7010,7010,7010,7010,0
|
|
20240827,124300,18411390,7010,7010,7010,7010,0
|
|
20240827,124200,18411390,7010,7010,7010,7010,0
|
|
20240827,124100,18411390,7010,7010,7010,7010,0
|
|
20240827,124000,18411390,7010,7010,7010,7010,1
|
|
20240827,123900,18404380,7000,7000,7000,7000,20
|
|
20240827,123800,18264380,7000,7000,7000,7000,1
|
|
20240827,123700,18257380,7010,7010,7010,7010,0
|
|
20240827,123600,18257380,7010,7000,7010,7000,2
|
|
20240827,123500,18243370,7000,7000,7000,7000,1
|
|
20240827,123400,18236370,7010,7010,7010,7010,1
|
|
20240827,123300,18229360,6970,6970,6970,6970,1
|
|
20240827,123200,18222390,7010,7010,7010,7010,0
|
|
20240827,123100,18222390,7010,7010,7010,7010,0
|
|
20240827,123000,18222390,7010,7010,7010,7010,50
|
|
20240827,122900,17871890,7020,7020,7020,7020,0
|
|
20240827,122800,17871890,7020,7020,7020,7020,1
|
|
20240827,122700,17864870,7020,7020,7020,7020,1
|
|
20240827,122600,17857850,7020,7020,7020,7020,0
|
|
20240827,122500,17857850,7020,7020,7020,7020,0
|
|
20240827,122400,17857850,7020,7020,7020,7020,0
|
|
20240827,122300,17857850,7020,7020,7020,7020,0
|
|
20240827,122200,17857850,7020,7020,7020,7020,142
|
|
20240827,122100,16861010,7010,7010,7010,7010,51
|
|
20240827,122000,16503500,7020,7020,7020,7020,0
|
|
20240827,121900,16503500,7020,7020,7020,7020,0
|
|
20240827,121800,16503500,7020,7020,7020,7020,0
|
|
20240827,121700,16503500,7020,7020,7020,7020,0
|
|
20240827,121600,16503500,7020,7020,7020,7020,1
|
|
20240827,121500,16496480,7010,7010,7010,7010,34
|
|
20240827,121400,16258140,7010,7010,7010,7010,0
|
|
20240827,121300,16258140,7010,7010,7010,7010,0
|
|
20240827,121200,16258140,7010,7010,7010,7010,0
|
|
20240827,121100,16258140,7010,7010,7010,7010,0
|
|
20240827,121000,16258140,7010,7010,7010,7010,0
|
|
20240827,120900,16258140,7010,7010,7010,7010,0
|
|
20240827,120800,16258140,7010,6990,7010,6970,19
|
|
20240827,120700,16125330,6990,6990,6990,6990,0
|
|
20240827,120600,16125330,6990,6980,6990,6980,53
|
|
20240827,120500,15754950,6990,6990,6990,6990,0
|
|
20240827,120400,15754950,6990,6990,6990,6990,0
|
|
20240827,120300,15754950,6990,6990,6990,6990,0
|
|
20240827,120200,15754950,6990,6990,6990,6990,0
|
|
20240827,120100,15754950,6990,6990,6990,6990,0
|
|
20240827,120000,15754950,6990,6990,6990,6990,0
|
|
20240827,115900,15754950,6990,6990,6990,6990,0
|
|
20240827,115800,15754950,6990,6990,6990,6990,0
|
|
20240827,115700,15754950,6990,6990,6990,6990,0
|
|
20240827,115600,15754950,6990,6990,6990,6990,0
|
|
20240827,115500,15754950,6990,6990,6990,6990,0
|
|
20240827,115400,15754950,6990,6990,6990,6990,0
|
|
20240827,115300,15754950,6990,6990,6990,6990,0
|
|
20240827,115200,15754950,6990,6990,6990,6990,0
|
|
20240827,115100,15754950,6990,6990,6990,6990,0
|
|
20240827,115000,15754950,6990,6990,6990,6990,0
|
|
20240827,114900,15754950,6990,6990,6990,6990,0
|
|
20240827,114800,15754950,6990,6990,6990,6990,0
|
|
20240827,114700,15754950,6990,6990,6990,6990,0
|
|
20240827,114600,15754950,6990,6990,6990,6990,0
|
|
20240827,114500,15754950,6990,6990,6990,6990,0
|
|
20240827,114400,15754950,6990,6990,6990,6990,0
|
|
20240827,114300,15754950,6990,6980,6990,6970,129
|
|
20240827,114200,14855230,6990,6990,6990,6990,11
|
|
20240827,114100,14778340,6990,7010,7010,6990,16
|
|
20240827,114000,14666200,7010,7010,7010,7010,0
|
|
20240827,113900,14666200,7010,7000,7010,7000,3
|
|
20240827,113800,14645190,6990,6990,6990,6990,0
|
|
20240827,113700,14645190,6990,6990,6990,6990,0
|
|
20240827,113600,14645190,6990,6990,6990,6990,0
|
|
20240827,113500,14645190,6990,6990,6990,6990,0
|
|
20240827,113400,14645190,6990,6990,6990,6990,0
|
|
20240827,113300,14645190,6990,6990,6990,6990,0
|
|
20240827,113200,14645190,6990,6990,6990,6990,0
|
|
20240827,113100,14645190,6990,6990,6990,6990,0
|
|
20240827,113000,14645190,6990,6990,6990,6990,0
|
|
20240827,112900,14645190,6990,6990,6990,6990,0
|
|
20240827,112800,14645190,6990,6990,6990,6990,0
|
|
20240827,112700,14645190,6990,6990,6990,6990,0
|
|
20240827,112600,14645190,6990,6990,6990,6990,1
|
|
20240827,112500,14638200,6960,6960,6960,6960,0
|
|
20240827,112400,14638200,6960,6960,6960,6960,0
|
|
20240827,112300,14638200,6960,6960,6960,6960,0
|
|
20240827,112200,14638200,6960,6960,6960,6960,0
|
|
20240827,112100,14638200,6960,6960,6960,6960,0
|
|
20240827,112000,14638200,6960,6960,6960,6960,0
|
|
20240827,111900,14638200,6960,6960,6960,6960,0
|
|
20240827,111800,14638200,6960,6960,6960,6960,0
|
|
20240827,111700,14638200,6960,6960,6960,6960,0
|
|
20240827,111600,14638200,6960,6960,6960,6960,0
|
|
20240827,111500,14638200,6960,6960,6960,6960,0
|
|
20240827,111400,14638200,6960,6960,6960,6960,0
|
|
20240827,111300,14638200,6960,6960,6960,6960,0
|
|
20240827,111200,14638200,6960,6960,6960,6960,0
|
|
20240827,111100,14638200,6960,6960,6960,6960,1
|
|
20240827,111000,14631240,6940,6940,6940,6940,0
|
|
20240827,110900,14631240,6940,6940,6940,6940,0
|
|
20240827,110800,14631240,6940,6940,6940,6940,0
|
|
20240827,110700,14631240,6940,6940,6940,6940,0
|
|
20240827,110600,14631240,6940,6940,6940,6940,0
|
|
20240827,110500,14631240,6940,6940,6940,6940,0
|
|
20240827,110400,14631240,6940,6950,6950,6940,21
|
|
20240827,110300,14485460,6950,7000,7000,6950,125
|
|
20240827,110200,13615780,7030,7030,7030,7030,0
|
|
20240827,110100,13615780,7030,7030,7030,7030,0
|
|
20240827,110000,13615780,7030,7030,7030,7030,1
|
|
20240827,105900,13608750,7030,7030,7030,7030,0
|
|
20240827,105800,13608750,7030,7030,7030,7030,0
|
|
20240827,105700,13608750,7030,7030,7030,7030,0
|
|
20240827,105600,13608750,7030,7030,7030,7030,0
|
|
20240827,105500,13608750,7030,7030,7030,7030,0
|
|
20240827,105400,13608750,7030,7030,7030,7030,0
|
|
20240827,105300,13608750,7030,7030,7030,7030,2
|
|
20240827,105200,13594690,7040,7040,7040,7040,0
|
|
20240827,105100,13594690,7040,7040,7040,7040,0
|
|
20240827,105000,13594690,7040,7040,7040,7040,0
|
|
20240827,104900,13594690,7040,7040,7040,7040,0
|
|
20240827,104800,13594690,7040,7040,7040,7040,0
|
|
20240827,104700,13594690,7040,7020,7040,7020,22
|
|
20240827,104600,13440030,7040,7040,7040,7040,0
|
|
20240827,104500,13440030,7040,7040,7040,7040,0
|
|
20240827,104400,13440030,7040,7040,7040,7040,0
|
|
20240827,104300,13440030,7040,7040,7040,7040,0
|
|
20240827,104200,13440030,7040,7040,7040,7040,0
|
|
20240827,104100,13440030,7040,7040,7040,7040,0
|
|
20240827,104000,13440030,7040,7040,7040,7040,0
|
|
20240827,103900,13440030,7040,7040,7040,7040,1
|
|
20240827,103800,13432990,7040,7040,7040,7040,0
|
|
20240827,103700,13432990,7040,7040,7040,7040,0
|
|
20240827,103600,13432990,7040,7040,7040,7040,0
|
|
20240827,103500,13432990,7040,7040,7040,7040,0
|
|
20240827,103400,13432990,7040,7040,7040,7040,0
|
|
20240827,103300,13432990,7040,7040,7040,7040,0
|
|
20240827,103200,13432990,7040,7040,7040,7040,20
|
|
20240827,103100,13292190,7040,7030,7040,7030,130
|
|
20240827,103000,12377610,7030,7030,7030,7030,5
|
|
20240827,102900,12342460,7030,7030,7030,7030,55
|
|
20240827,102800,11955810,6960,7000,7040,6950,334
|
|
20240827,102700,9618810,6970,6970,6970,6970,70
|
|
20240827,102600,9130910,7000,7000,7000,7000,0
|
|
20240827,102500,9130910,7000,7000,7000,7000,0
|
|
20240827,102400,9130910,7000,7000,7000,7000,0
|
|
20240827,102300,9130910,7000,7000,7000,7000,0
|
|
20240827,102200,9130910,7000,7000,7000,7000,0
|
|
20240827,102100,9130910,7000,7000,7000,7000,0
|
|
20240827,102000,9130910,7000,7000,7000,7000,2
|
|
20240827,101900,9116910,7000,7000,7000,7000,0
|
|
20240827,101800,9116910,7000,7000,7000,7000,0
|
|
20240827,101700,9116910,7000,7000,7000,7000,0
|
|
20240827,101600,9116910,7000,7000,7000,7000,0
|
|
20240827,101500,9116910,7000,7000,7000,7000,0
|
|
20240827,101400,9116910,7000,7000,7000,7000,0
|
|
20240827,101300,9116910,7000,7000,7000,7000,0
|
|
20240827,101200,9116910,7000,7000,7000,7000,0
|
|
20240827,101100,9116910,7000,7000,7000,7000,0
|
|
20240827,101000,9116910,7000,7000,7000,7000,0
|
|
20240827,100900,9116910,7000,7000,7000,7000,0
|
|
20240827,100800,9116910,7000,7000,7000,7000,0
|
|
20240827,100700,9116910,7000,7000,7000,7000,0
|
|
20240827,100600,9116910,7000,7000,7000,7000,0
|
|
20240827,100500,9116910,7000,6950,7000,6950,16
|
|
20240827,100400,9005160,7000,7000,7000,7000,0
|
|
20240827,100300,9005160,7000,7000,7000,7000,0
|
|
20240827,100200,9005160,7000,7000,7000,7000,0
|
|
20240827,100100,9005160,7000,7000,7000,7000,0
|
|
20240827,100000,9005160,7000,7000,7000,7000,0
|
|
20240827,095900,9005160,7000,6970,7000,6970,4
|
|
20240827,095800,8977230,6970,6970,6970,6970,0
|
|
20240827,095700,8977230,6970,6970,6970,6970,0
|
|
20240827,095600,8977230,6970,6970,6970,6970,0
|
|
20240827,095500,8977230,6970,6970,6970,6970,0
|
|
20240827,095400,8977230,6970,6990,6990,6970,123
|
|
20240827,095300,8119420,6990,6990,6990,6990,1
|
|
20240827,095200,8112430,6990,6990,6990,6990,0
|
|
20240827,095100,8112430,6990,6990,6990,6990,0
|
|
20240827,095000,8112430,6990,6990,6990,6990,0
|
|
20240827,094900,8112430,6990,6990,6990,6990,0
|
|
20240827,094800,8112430,6990,6970,6990,6970,27
|
|
20240827,094700,7923740,6970,6970,6970,6970,0
|
|
20240827,094600,7923740,6970,6970,6970,6970,0
|
|
20240827,094500,7923740,6970,6970,6970,6970,30
|
|
20240827,094400,7714640,6970,6970,6970,6970,0
|
|
20240827,094300,7714640,6970,6970,6970,6970,8
|
|
20240827,094200,7658880,6970,6970,6970,6970,0
|
|
20240827,094100,7658880,6970,6970,6970,6970,0
|
|
20240827,094000,7658880,6970,7000,7000,6970,176
|
|
20240827,093900,6430880,7000,6980,7000,6980,5
|
|
20240827,093800,6395940,6980,6980,6990,6980,54
|
|
20240827,093700,6019010,6980,6980,6980,6980,0
|
|
20240827,093600,6019010,6980,6980,6980,6980,4
|
|
20240827,093500,5991090,6970,6960,6970,6960,400
|
|
20240827,093400,3203990,6950,6950,6950,6950,0
|
|
20240827,093300,3203990,6950,6940,6950,6940,3
|
|
20240827,093200,3183160,6870,6870,6870,6870,0
|
|
20240827,093100,3183160,6870,6870,6870,6870,0
|
|
20240827,093000,3183160,6870,6870,6870,6870,0
|
|
20240827,092900,3183160,6870,6870,6870,6870,0
|
|
20240827,092800,3183160,6870,6870,6870,6870,0
|
|
20240827,092700,3183160,6870,6870,6870,6870,0
|
|
20240827,092600,3183160,6870,6870,6870,6870,0
|
|
20240827,092500,3183160,6870,6870,6870,6870,0
|
|
20240827,092400,3183160,6870,6870,6870,6870,0
|
|
20240827,092300,3183160,6870,6870,6870,6870,0
|
|
20240827,092200,3183160,6870,6870,6870,6870,0
|
|
20240827,092100,3183160,6870,6870,6870,6870,0
|
|
20240827,092000,3183160,6870,6870,6870,6870,0
|
|
20240827,091900,3183160,6870,6870,6870,6870,0
|
|
20240827,091800,3183160,6870,6870,6870,6870,0
|
|
20240827,091700,3183160,6870,6870,6870,6870,0
|
|
20240827,091600,3183160,6870,6870,6870,6870,0
|
|
20240827,091500,3183160,6870,6870,6870,6870,1
|
|
20240827,091400,3176290,6920,6920,6920,6920,0
|
|
20240827,091300,3176290,6920,6920,6920,6920,0
|
|
20240827,091200,3176290,6920,6920,6920,6920,1
|
|
20240827,091100,3169370,6870,6870,6870,6870,0
|
|
20240827,091000,3169370,6870,6870,6870,6870,0
|
|
20240827,090900,3169370,6870,6870,6870,6870,0
|
|
20240827,090800,3169370,6870,6870,6870,6870,0
|
|
20240827,090700,3169370,6870,6870,6870,6870,0
|
|
20240827,090600,3169370,6870,6870,6870,6870,1
|
|
20240827,090500,3162500,6870,6880,6880,6870,3
|
|
20240827,090400,3141880,6860,6860,6860,6860,0
|
|
20240827,090300,3141880,6860,6860,6860,6860,0
|
|
20240827,090200,3141880,6860,6860,6860,6860,0
|
|
20240827,090100,3141880,6860,6860,6860,6860,0
|
|
20240827,090000,3141880,6860,6860,6860,6860,458
|