671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,200800,13159150,7640,7640,7640,7640,43
|
|
20240827,200700,13159150,7640,7640,7640,7640,0
|
|
20240827,200600,13159150,7640,7640,7640,7640,0
|
|
20240827,200500,13159150,7640,7640,7640,7640,0
|
|
20240827,200400,13159150,7640,7640,7640,7640,0
|
|
20240827,200300,13159150,7640,7640,7640,7640,0
|
|
20240827,200200,13159150,7640,7640,7640,7640,0
|
|
20240827,200100,13159150,7640,7640,7640,7640,0
|
|
20240827,200000,13159150,7640,7640,7640,7640,0
|
|
20240827,195900,13159150,7640,7640,7640,7640,0
|
|
20240827,195800,13159150,7640,7640,7640,7640,0
|
|
20240827,195700,13159150,7640,7640,7640,7640,0
|
|
20240827,195600,13159150,7640,7640,7640,7640,0
|
|
20240827,195500,13159150,7640,7640,7640,7640,0
|
|
20240827,195400,13159150,7640,7640,7640,7640,0
|
|
20240827,195300,13159150,7640,7640,7640,7640,0
|
|
20240827,195200,13159150,7640,7640,7640,7640,0
|
|
20240827,195100,13159150,7640,7640,7640,7640,0
|
|
20240827,195000,13159150,7640,7640,7640,7640,0
|
|
20240827,194900,13159150,7640,7640,7640,7640,0
|
|
20240827,194800,13159150,7640,7640,7640,7640,0
|
|
20240827,194700,13159150,7640,7640,7640,7640,0
|
|
20240827,194600,13159150,7640,7640,7640,7640,0
|
|
20240827,194500,13159150,7640,7640,7640,7640,0
|
|
20240827,194400,13159150,7640,7640,7640,7640,0
|
|
20240827,194300,13159150,7640,7640,7640,7640,0
|
|
20240827,194200,13159150,7640,7640,7640,7640,0
|
|
20240827,194100,13159150,7640,7640,7640,7640,0
|
|
20240827,194000,13159150,7640,7640,7640,7640,0
|
|
20240827,193900,13159150,7640,7640,7640,7640,0
|
|
20240827,193800,13159150,7640,7640,7640,7640,43
|
|
20240827,193700,13159150,7640,7640,7640,7640,0
|
|
20240827,193600,13159150,7640,7640,7640,7640,0
|
|
20240827,193500,13159150,7640,7640,7640,7640,0
|
|
20240827,193400,13159150,7640,7640,7640,7640,0
|
|
20240827,193300,13159150,7640,7640,7640,7640,0
|
|
20240827,193200,13159150,7640,7640,7640,7640,0
|
|
20240827,193100,13159150,7640,7640,7640,7640,0
|
|
20240827,193000,13159150,7640,7640,7640,7640,0
|
|
20240827,192900,13159150,7640,7640,7640,7640,0
|
|
20240827,192800,13159150,7640,7640,7640,7640,0
|
|
20240827,192700,13159150,7640,7640,7640,7640,0
|
|
20240827,192600,13159150,7640,7640,7640,7640,0
|
|
20240827,192500,13159150,7640,7640,7640,7640,0
|
|
20240827,192400,13159150,7640,7640,7640,7640,0
|
|
20240827,192300,13159150,7640,7640,7640,7640,0
|
|
20240827,192200,13159150,7640,7640,7640,7640,0
|
|
20240827,192100,13159150,7640,7640,7640,7640,0
|
|
20240827,192000,13159150,7640,7640,7640,7640,0
|
|
20240827,191900,13159150,7640,7640,7640,7640,0
|
|
20240827,191800,13159150,7640,7640,7640,7640,0
|
|
20240827,191700,13159150,7640,7640,7640,7640,0
|
|
20240827,191600,13159150,7640,7640,7640,7640,0
|
|
20240827,191500,13159150,7640,7640,7640,7640,0
|
|
20240827,191400,13159150,7640,7640,7640,7640,0
|
|
20240827,191300,13159150,7640,7640,7640,7640,0
|
|
20240827,191200,13159150,7640,7640,7640,7640,0
|
|
20240827,191100,13159150,7640,7640,7640,7640,0
|
|
20240827,191000,13159150,7640,7640,7640,7640,0
|
|
20240827,190900,13159150,7640,7640,7640,7640,0
|
|
20240827,190800,13159150,7640,7640,7640,7640,43
|
|
20240827,190700,13159150,7640,7640,7640,7640,0
|
|
20240827,190600,13159150,7640,7640,7640,7640,0
|
|
20240827,190500,13159150,7640,7640,7640,7640,0
|
|
20240827,190400,13159150,7640,7640,7640,7640,0
|
|
20240827,190300,13159150,7640,7640,7640,7640,0
|
|
20240827,190200,13159150,7640,7640,7640,7640,0
|
|
20240827,190100,13159150,7640,7640,7640,7640,0
|
|
20240827,190000,13159150,7640,7640,7640,7640,0
|
|
20240827,185900,13159150,7640,7640,7640,7640,0
|
|
20240827,185800,13159150,7640,7640,7640,7640,0
|
|
20240827,185700,13159150,7640,7640,7640,7640,0
|
|
20240827,185600,13159150,7640,7640,7640,7640,0
|
|
20240827,185500,13159150,7640,7640,7640,7640,0
|
|
20240827,185400,13159150,7640,7640,7640,7640,0
|
|
20240827,185300,13159150,7640,7640,7640,7640,0
|
|
20240827,185200,13159150,7640,7640,7640,7640,0
|
|
20240827,185100,13159150,7640,7640,7640,7640,0
|
|
20240827,185000,13159150,7640,7640,7640,7640,0
|
|
20240827,184900,13159150,7640,7640,7640,7640,0
|
|
20240827,184800,13159150,7640,7640,7640,7640,0
|
|
20240827,184700,13159150,7640,7640,7640,7640,0
|
|
20240827,184600,13159150,7640,7640,7640,7640,0
|
|
20240827,184500,13159150,7640,7640,7640,7640,0
|
|
20240827,184400,13159150,7640,7640,7640,7640,0
|
|
20240827,184300,13159150,7640,7640,7640,7640,0
|
|
20240827,184200,13159150,7640,7640,7640,7640,0
|
|
20240827,184100,13159150,7640,7640,7640,7640,0
|
|
20240827,184000,13159150,7640,7640,7640,7640,0
|
|
20240827,183900,13159150,7640,7640,7640,7640,0
|
|
20240827,183800,13159150,7640,7640,7640,7640,43
|
|
20240827,183700,13159150,7640,7640,7640,7640,0
|
|
20240827,183600,13159150,7640,7640,7640,7640,0
|
|
20240827,183500,13159150,7640,7640,7640,7640,0
|
|
20240827,183400,13159150,7640,7640,7640,7640,0
|
|
20240827,183300,13159150,7640,7640,7640,7640,0
|
|
20240827,183200,13159150,7640,7640,7640,7640,0
|
|
20240827,183100,13159150,7640,7640,7640,7640,0
|
|
20240827,183000,13159150,7640,7640,7640,7640,0
|
|
20240827,182900,13159150,7640,7640,7640,7640,0
|
|
20240827,182800,13159150,7640,7640,7640,7640,0
|
|
20240827,182700,13159150,7640,7640,7640,7640,0
|
|
20240827,182600,13159150,7640,7640,7640,7640,0
|
|
20240827,182500,13159150,7640,7640,7640,7640,0
|
|
20240827,182400,13159150,7640,7640,7640,7640,0
|
|
20240827,182300,13159150,7640,7640,7640,7640,0
|
|
20240827,182200,13159150,7640,7640,7640,7640,0
|
|
20240827,182100,13159150,7640,7640,7640,7640,0
|
|
20240827,182000,13159150,7640,7640,7640,7640,0
|
|
20240827,181900,13159150,7640,7640,7640,7640,0
|
|
20240827,181800,13159150,7640,7640,7640,7640,0
|
|
20240827,181700,13159150,7640,7640,7640,7640,0
|
|
20240827,181600,13159150,7640,7640,7640,7640,0
|
|
20240827,181500,13159150,7640,7640,7640,7640,0
|
|
20240827,181400,13159150,7640,7640,7640,7640,0
|
|
20240827,181300,13159150,7640,7640,7640,7640,0
|
|
20240827,181200,13159150,7640,7640,7640,7640,0
|
|
20240827,181100,13159150,7640,7640,7640,7640,0
|
|
20240827,181000,13159150,7640,7640,7640,7640,0
|
|
20240827,180900,13159150,7640,7640,7640,7640,0
|
|
20240827,180800,13159150,7640,7640,7640,7640,43
|
|
20240827,180700,13159150,7640,7640,7640,7640,0
|
|
20240827,180600,13159150,7640,7640,7640,7640,0
|
|
20240827,180500,13159150,7640,7640,7640,7640,0
|
|
20240827,180400,13159150,7640,7640,7640,7640,0
|
|
20240827,180300,13159150,7640,7640,7640,7640,0
|
|
20240827,180200,13159150,7640,7640,7640,7640,0
|
|
20240827,180100,13159150,7640,7640,7640,7640,0
|
|
20240827,180000,13159150,7640,7640,7640,7640,0
|
|
20240827,175900,13159150,7640,7640,7640,7640,0
|
|
20240827,175800,13159150,7640,7640,7640,7640,0
|
|
20240827,175700,13159150,7640,7640,7640,7640,0
|
|
20240827,175600,13159150,7640,7640,7640,7640,0
|
|
20240827,175500,13159150,7640,7640,7640,7640,0
|
|
20240827,175400,13159150,7640,7640,7640,7640,0
|
|
20240827,175300,13159150,7640,7640,7640,7640,0
|
|
20240827,175200,13159150,7640,7640,7640,7640,0
|
|
20240827,175100,13159150,7640,7640,7640,7640,0
|
|
20240827,175000,13159150,7640,7640,7640,7640,0
|
|
20240827,174900,13159150,7640,7640,7640,7640,0
|
|
20240827,174800,13159150,7640,7640,7640,7640,0
|
|
20240827,174700,13159150,7640,7640,7640,7640,0
|
|
20240827,174600,13159150,7640,7640,7640,7640,0
|
|
20240827,174500,13159150,7640,7640,7640,7640,0
|
|
20240827,174400,13159150,7640,7640,7640,7640,0
|
|
20240827,174300,13159150,7640,7640,7640,7640,0
|
|
20240827,174200,13159150,7640,7640,7640,7640,0
|
|
20240827,174100,13159150,7640,7640,7640,7640,0
|
|
20240827,174000,13159150,7640,7640,7640,7640,0
|
|
20240827,173900,13159150,7640,7640,7640,7640,0
|
|
20240827,173800,13159150,7640,7640,7640,7640,43
|
|
20240827,173700,13159150,7640,7640,7640,7640,0
|
|
20240827,173600,13159150,7640,7640,7640,7640,0
|
|
20240827,173500,13159150,7640,7640,7640,7640,0
|
|
20240827,173400,13159150,7640,7640,7640,7640,0
|
|
20240827,173300,13159150,7640,7640,7640,7640,0
|
|
20240827,173200,13159150,7640,7640,7640,7640,0
|
|
20240827,173100,13159150,7640,7640,7640,7640,0
|
|
20240827,173000,13159150,7640,7640,7640,7640,0
|
|
20240827,172900,13159150,7640,7640,7640,7640,0
|
|
20240827,172800,13159150,7640,7640,7640,7640,0
|
|
20240827,172700,13159150,7640,7640,7640,7640,0
|
|
20240827,172600,13159150,7640,7640,7640,7640,0
|
|
20240827,172500,13159150,7640,7640,7640,7640,0
|
|
20240827,172400,13159150,7640,7640,7640,7640,0
|
|
20240827,172300,13159150,7640,7640,7640,7640,0
|
|
20240827,172200,13159150,7640,7640,7640,7640,0
|
|
20240827,172100,13159150,7640,7640,7640,7640,0
|
|
20240827,172000,13159150,7640,7640,7640,7640,0
|
|
20240827,171900,13159150,7640,7640,7640,7640,0
|
|
20240827,171800,13159150,7640,7640,7640,7640,0
|
|
20240827,171700,13159150,7640,7640,7640,7640,0
|
|
20240827,171600,13159150,7640,7640,7640,7640,0
|
|
20240827,171500,13159150,7640,7640,7640,7640,0
|
|
20240827,171400,13159150,7640,7640,7640,7640,0
|
|
20240827,171300,13159150,7640,7640,7640,7640,0
|
|
20240827,171200,13159150,7640,7640,7640,7640,0
|
|
20240827,171100,13159150,7640,7640,7640,7640,0
|
|
20240827,171000,13159150,7640,7640,7640,7640,0
|
|
20240827,170900,13159150,7640,7640,7640,7640,0
|
|
20240827,170800,13159150,7640,7640,7640,7640,43
|
|
20240827,170700,13159150,7640,7640,7640,7640,0
|
|
20240827,170600,13159150,7640,7640,7640,7640,0
|
|
20240827,170500,13159150,7640,7640,7640,7640,0
|
|
20240827,170400,13159150,7640,7640,7640,7640,0
|
|
20240827,170300,13159150,7640,7640,7640,7640,0
|
|
20240827,170200,13159150,7640,7640,7640,7640,0
|
|
20240827,170100,13159150,7640,7640,7640,7640,0
|
|
20240827,170000,13159150,7640,7640,7640,7640,0
|
|
20240827,165900,13159150,7640,7640,7640,7640,0
|
|
20240827,165800,13159150,7640,7640,7640,7640,0
|
|
20240827,165700,13159150,7640,7640,7640,7640,0
|
|
20240827,165600,13159150,7640,7640,7640,7640,0
|
|
20240827,165500,13159150,7640,7640,7640,7640,0
|
|
20240827,165400,13159150,7640,7640,7640,7640,0
|
|
20240827,165300,13159150,7640,7640,7640,7640,0
|
|
20240827,165200,13159150,7640,7640,7640,7640,0
|
|
20240827,165100,13159150,7640,7640,7640,7640,0
|
|
20240827,165000,13159150,7640,7640,7640,7640,0
|
|
20240827,164900,13159150,7640,7640,7640,7640,0
|
|
20240827,164800,13159150,7640,7640,7640,7640,0
|
|
20240827,164700,13159150,7640,7640,7640,7640,0
|
|
20240827,164600,13159150,7640,7640,7640,7640,0
|
|
20240827,164500,13159150,7640,7640,7640,7640,0
|
|
20240827,164400,13159150,7640,7640,7640,7640,0
|
|
20240827,164300,13159150,7640,7640,7640,7640,0
|
|
20240827,164200,13159150,7640,7640,7640,7640,0
|
|
20240827,164100,13159150,7640,7640,7640,7640,0
|
|
20240827,164000,13159150,7640,7640,7640,7640,0
|
|
20240827,163900,13159150,7640,7640,7640,7640,0
|
|
20240827,163800,13159150,7640,7640,7640,7640,43
|
|
20240827,163700,13159150,7640,7640,7640,7640,0
|
|
20240827,163600,13159150,7640,7640,7640,7640,0
|
|
20240827,163500,13159150,7640,7640,7640,7640,0
|
|
20240827,163400,13159150,7640,7640,7640,7640,0
|
|
20240827,163300,13159150,7640,7640,7640,7640,0
|
|
20240827,163200,13159150,7640,7640,7640,7640,0
|
|
20240827,163100,13159150,7640,7640,7640,7640,0
|
|
20240827,163000,13159150,7640,7640,7640,7640,0
|
|
20240827,162900,13159150,7640,7640,7640,7640,0
|
|
20240827,162800,13159150,7640,7640,7640,7640,0
|
|
20240827,162700,13159150,7640,7640,7640,7640,0
|
|
20240827,162600,13159150,7640,7640,7640,7640,0
|
|
20240827,162500,13159150,7640,7640,7640,7640,0
|
|
20240827,162400,13159150,7640,7640,7640,7640,0
|
|
20240827,162300,13159150,7640,7640,7640,7640,0
|
|
20240827,162200,13159150,7640,7640,7640,7640,0
|
|
20240827,162100,13159150,7640,7640,7640,7640,0
|
|
20240827,162000,13159150,7640,7640,7640,7640,0
|
|
20240827,161900,13159150,7640,7640,7640,7640,0
|
|
20240827,161800,13159150,7640,7640,7640,7640,0
|
|
20240827,161700,13159150,7640,7640,7640,7640,0
|
|
20240827,161600,13159150,7640,7640,7640,7640,0
|
|
20240827,161500,13159150,7640,7640,7640,7640,0
|
|
20240827,161400,13159150,7640,7640,7640,7640,0
|
|
20240827,161300,13159150,7640,7640,7640,7640,0
|
|
20240827,161200,13159150,7640,7640,7640,7640,0
|
|
20240827,161100,13159150,7640,7640,7640,7640,0
|
|
20240827,161000,13159150,7640,7640,7640,7640,0
|
|
20240827,160900,13159150,7640,7640,7640,7640,0
|
|
20240827,160800,13159150,7640,7640,7640,7640,43
|
|
20240827,160700,13159150,7640,7640,7640,7640,0
|
|
20240827,160600,13159150,7640,7640,7640,7640,0
|
|
20240827,160500,13159150,7640,7640,7640,7640,0
|
|
20240827,160400,13159150,7640,7640,7640,7640,0
|
|
20240827,160300,13159150,7640,7640,7640,7640,0
|
|
20240827,160200,13159150,7640,7640,7640,7640,0
|
|
20240827,160100,13159150,7640,7640,7640,7640,0
|
|
20240827,160000,13159150,7640,7640,7640,7640,0
|
|
20240827,155900,13159150,7640,7640,7640,7640,0
|
|
20240827,155800,13159150,7640,7640,7640,7640,0
|
|
20240827,155700,13159150,7640,7640,7640,7640,0
|
|
20240827,155600,13159150,7640,7640,7640,7640,0
|
|
20240827,155500,13159150,7640,7640,7640,7640,0
|
|
20240827,155400,13159150,7640,7640,7640,7640,0
|
|
20240827,155300,13159150,7640,7640,7640,7640,0
|
|
20240827,155200,13159150,7640,7640,7640,7640,0
|
|
20240827,155100,13159150,7640,7640,7640,7640,0
|
|
20240827,155000,13159150,7640,7640,7640,7640,0
|
|
20240827,154900,13159150,7640,7640,7640,7640,0
|
|
20240827,154800,13159150,7640,7640,7640,7640,0
|
|
20240827,154700,13159150,7640,7640,7640,7640,0
|
|
20240827,154600,13159150,7640,7640,7640,7640,0
|
|
20240827,154500,13159150,7640,7640,7640,7640,0
|
|
20240827,154400,13159150,7640,7640,7640,7640,0
|
|
20240827,154300,13159150,7640,7640,7640,7640,0
|
|
20240827,154200,13159150,7640,7640,7640,7640,0
|
|
20240827,154100,13159150,7640,7640,7640,7640,0
|
|
20240827,154000,13159150,7640,7640,7640,7640,0
|
|
20240827,153900,13159150,7640,7640,7640,7640,0
|
|
20240827,153800,13159150,7640,7640,7640,7640,43
|
|
20240827,153700,13159150,7640,7640,7640,7640,0
|
|
20240827,153600,13159150,7640,7640,7640,7640,0
|
|
20240827,153500,13159150,7640,7640,7640,7640,0
|
|
20240827,153400,13159150,7640,7640,7640,7640,0
|
|
20240827,153300,13159150,7640,7640,7640,7640,0
|
|
20240827,153200,13159150,7640,7640,7640,7640,0
|
|
20240827,153100,13159150,7640,7640,7640,7640,0
|
|
20240827,153000,13159150,7640,7640,7640,7640,43
|
|
20240827,152900,12830630,7640,7640,7640,7640,0
|
|
20240827,152800,12830630,7640,7640,7640,7640,0
|
|
20240827,152700,12830630,7640,7640,7640,7640,0
|
|
20240827,152600,12830630,7640,7640,7640,7640,0
|
|
20240827,152500,12830630,7640,7640,7640,7640,0
|
|
20240827,152400,12830630,7640,7640,7640,7640,0
|
|
20240827,152300,12830630,7640,7640,7640,7640,0
|
|
20240827,152200,12830630,7640,7640,7640,7640,0
|
|
20240827,152100,12830630,7640,7640,7640,7640,0
|
|
20240827,152000,12830630,7640,7640,7640,7640,0
|
|
20240827,151900,12830630,7640,7570,7640,7570,20
|
|
20240827,151800,12678860,7630,7630,7630,7630,0
|
|
20240827,151700,12678860,7630,7630,7630,7630,0
|
|
20240827,151600,12678860,7630,7630,7630,7630,0
|
|
20240827,151500,12678860,7630,7630,7630,7630,0
|
|
20240827,151400,12678860,7630,7630,7630,7630,0
|
|
20240827,151300,12678860,7630,7630,7630,7630,0
|
|
20240827,151200,12678860,7630,7630,7630,7630,44
|
|
20240827,151100,12343140,7630,7630,7630,7630,31
|
|
20240827,151000,12106610,7640,7640,7640,7640,0
|
|
20240827,150900,12106610,7640,7640,7640,7640,0
|
|
20240827,150800,12106610,7640,7640,7640,7640,0
|
|
20240827,150700,12106610,7640,7640,7640,7640,0
|
|
20240827,150600,12106610,7640,7640,7640,7640,0
|
|
20240827,150500,12106610,7640,7640,7640,7640,0
|
|
20240827,150400,12106610,7640,7640,7640,7640,0
|
|
20240827,150300,12106610,7640,7640,7640,7640,2
|
|
20240827,150200,12091330,7640,7640,7640,7640,0
|
|
20240827,150100,12091330,7640,7640,7640,7640,0
|
|
20240827,150000,12091330,7640,7640,7640,7640,0
|
|
20240827,145900,12091330,7640,7640,7640,7640,0
|
|
20240827,145800,12091330,7640,7640,7640,7640,0
|
|
20240827,145700,12091330,7640,7640,7640,7640,0
|
|
20240827,145600,12091330,7640,7640,7640,7640,0
|
|
20240827,145500,12091330,7640,7640,7640,7640,0
|
|
20240827,145400,12091330,7640,7640,7640,7640,39
|
|
20240827,145300,11793370,7640,7630,7640,7630,7
|
|
20240827,145200,11739950,7570,7570,7570,7570,0
|
|
20240827,145100,11739950,7570,7570,7570,7570,0
|
|
20240827,145000,11739950,7570,7630,7640,7570,158
|
|
20240827,144900,10543760,7570,7570,7570,7570,0
|
|
20240827,144800,10543760,7570,7570,7570,7570,0
|
|
20240827,144700,10543760,7570,7570,7570,7570,1
|
|
20240827,144600,10536190,7640,7640,7640,7640,0
|
|
20240827,144500,10536190,7640,7640,7640,7640,0
|
|
20240827,144400,10536190,7640,7640,7640,7640,0
|
|
20240827,144300,10536190,7640,7640,7640,7640,0
|
|
20240827,144200,10536190,7640,7640,7640,7640,0
|
|
20240827,144100,10536190,7640,7640,7640,7640,0
|
|
20240827,144000,10536190,7640,7640,7640,7640,0
|
|
20240827,143900,10536190,7640,7640,7640,7640,0
|
|
20240827,143800,10536190,7640,7640,7640,7640,0
|
|
20240827,143700,10536190,7640,7640,7640,7640,0
|
|
20240827,143600,10536190,7640,7640,7640,7640,1
|
|
20240827,143500,10528550,7640,7640,7640,7640,0
|
|
20240827,143400,10528550,7640,7640,7640,7640,0
|
|
20240827,143300,10528550,7640,7640,7640,7640,0
|
|
20240827,143200,10528550,7640,7640,7640,7640,0
|
|
20240827,143100,10528550,7640,7640,7640,7640,0
|
|
20240827,143000,10528550,7640,7640,7640,7640,0
|
|
20240827,142900,10528550,7640,7640,7640,7640,0
|
|
20240827,142800,10528550,7640,7640,7640,7640,0
|
|
20240827,142700,10528550,7640,7640,7640,7640,0
|
|
20240827,142600,10528550,7640,7640,7640,7640,0
|
|
20240827,142500,10528550,7640,7640,7640,7640,0
|
|
20240827,142400,10528550,7640,7640,7640,7640,0
|
|
20240827,142300,10528550,7640,7640,7640,7640,0
|
|
20240827,142200,10528550,7640,7640,7640,7640,0
|
|
20240827,142100,10528550,7640,7640,7640,7640,0
|
|
20240827,142000,10528550,7640,7600,7640,7600,11
|
|
20240827,141900,10444760,7510,7510,7510,7510,0
|
|
20240827,141800,10444760,7510,7510,7510,7510,0
|
|
20240827,141700,10444760,7510,7510,7510,7510,0
|
|
20240827,141600,10444760,7510,7510,7510,7510,0
|
|
20240827,141500,10444760,7510,7510,7510,7510,0
|
|
20240827,141400,10444760,7510,7510,7510,7510,0
|
|
20240827,141300,10444760,7510,7510,7510,7510,0
|
|
20240827,141200,10444760,7510,7510,7510,7510,0
|
|
20240827,141100,10444760,7510,7510,7510,7510,0
|
|
20240827,141000,10444760,7510,7510,7510,7510,0
|
|
20240827,140900,10444760,7510,7540,7540,7510,99
|
|
20240827,140800,9701020,7640,7640,7640,7640,0
|
|
20240827,140700,9701020,7640,7640,7640,7640,0
|
|
20240827,140600,9701020,7640,7640,7640,7640,0
|
|
20240827,140500,9701020,7640,7640,7640,7640,0
|
|
20240827,140400,9701020,7640,7640,7640,7640,0
|
|
20240827,140300,9701020,7640,7640,7640,7640,4
|
|
20240827,140200,9670460,7640,7640,7640,7640,0
|
|
20240827,140100,9670460,7640,7640,7640,7640,0
|
|
20240827,140000,9670460,7640,7640,7640,7640,1
|
|
20240827,135900,9662820,7620,7620,7620,7620,0
|
|
20240827,135800,9662820,7620,7620,7620,7620,0
|
|
20240827,135700,9662820,7620,7620,7620,7620,0
|
|
20240827,135600,9662820,7620,7620,7620,7620,0
|
|
20240827,135500,9662820,7620,7620,7620,7620,0
|
|
20240827,135400,9662820,7620,7620,7620,7620,0
|
|
20240827,135300,9662820,7620,7620,7620,7620,0
|
|
20240827,135200,9662820,7620,7620,7620,7620,6
|
|
20240827,135100,9617100,7620,7620,7620,7620,0
|
|
20240827,135000,9617100,7620,7610,7620,7610,19
|
|
20240827,134900,9472340,7610,7610,7610,7610,0
|
|
20240827,134800,9472340,7610,7610,7610,7610,0
|
|
20240827,134700,9472340,7610,7610,7610,7610,0
|
|
20240827,134600,9472340,7610,7610,7610,7610,0
|
|
20240827,134500,9472340,7610,7610,7610,7610,0
|
|
20240827,134400,9472340,7610,7610,7610,7610,0
|
|
20240827,134300,9472340,7610,7610,7610,7610,0
|
|
20240827,134200,9472340,7610,7610,7610,7610,0
|
|
20240827,134100,9472340,7610,7610,7610,7610,0
|
|
20240827,134000,9472340,7610,7610,7610,7610,0
|
|
20240827,133900,9472340,7610,7610,7610,7610,1
|
|
20240827,133800,9464730,7610,7610,7610,7610,0
|
|
20240827,133700,9464730,7610,7610,7610,7610,0
|
|
20240827,133600,9464730,7610,7610,7610,7610,0
|
|
20240827,133500,9464730,7610,7610,7610,7610,0
|
|
20240827,133400,9464730,7610,7610,7610,7610,0
|
|
20240827,133300,9464730,7610,7610,7610,7610,0
|
|
20240827,133200,9464730,7610,7610,7610,7610,4
|
|
20240827,133100,9434290,7620,7620,7620,7620,0
|
|
20240827,133000,9434290,7620,7620,7620,7620,0
|
|
20240827,132900,9434290,7620,7620,7620,7620,0
|
|
20240827,132800,9434290,7620,7620,7620,7620,0
|
|
20240827,132700,9434290,7620,7620,7620,7620,0
|
|
20240827,132600,9434290,7620,7620,7620,7620,3
|
|
20240827,132500,9411430,7620,7620,7620,7620,0
|
|
20240827,132400,9411430,7620,7620,7620,7620,0
|
|
20240827,132300,9411430,7620,7620,7620,7620,0
|
|
20240827,132200,9411430,7620,7620,7620,7620,0
|
|
20240827,132100,9411430,7620,7620,7620,7620,20
|
|
20240827,132000,9259030,7620,7620,7620,7620,0
|
|
20240827,131900,9259030,7620,7620,7620,7620,57
|
|
20240827,131800,8824690,7620,7620,7620,7620,0
|
|
20240827,131700,8824690,7620,7620,7620,7620,0
|
|
20240827,131600,8824690,7620,7620,7620,7620,0
|
|
20240827,131500,8824690,7620,7620,7620,7620,1
|
|
20240827,131400,8817070,7610,7610,7610,7610,0
|
|
20240827,131300,8817070,7610,7610,7610,7610,0
|
|
20240827,131200,8817070,7610,7610,7610,7610,0
|
|
20240827,131100,8817070,7610,7610,7610,7610,1
|
|
20240827,131000,8809460,7520,7520,7520,7520,0
|
|
20240827,130900,8809460,7520,7520,7520,7520,45
|
|
20240827,130800,8471060,7620,7620,7620,7620,0
|
|
20240827,130700,8471060,7620,7620,7620,7620,0
|
|
20240827,130600,8471060,7620,7620,7620,7620,0
|
|
20240827,130500,8471060,7620,7620,7620,7620,0
|
|
20240827,130400,8471060,7620,7620,7620,7620,0
|
|
20240827,130300,8471060,7620,7620,7620,7620,1
|
|
20240827,130200,8463440,7610,7610,7610,7610,0
|
|
20240827,130100,8463440,7610,7610,7610,7610,0
|
|
20240827,130000,8463440,7610,7610,7610,7610,197
|
|
20240827,125900,6964270,7610,7610,7610,7610,0
|
|
20240827,125800,6964270,7610,7610,7610,7610,0
|
|
20240827,125700,6964270,7610,7610,7610,7610,0
|
|
20240827,125600,6964270,7610,7610,7610,7610,0
|
|
20240827,125500,6964270,7610,7610,7610,7610,0
|
|
20240827,125400,6964270,7610,7610,7610,7610,0
|
|
20240827,125300,6964270,7610,7610,7610,7610,0
|
|
20240827,125200,6964270,7610,7610,7610,7610,0
|
|
20240827,125100,6964270,7610,7610,7610,7610,0
|
|
20240827,125000,6964270,7610,7610,7610,7610,0
|
|
20240827,124900,6964270,7610,7520,7610,7520,2
|
|
20240827,124800,6949140,7520,7520,7520,7520,0
|
|
20240827,124700,6949140,7520,7520,7520,7520,0
|
|
20240827,124600,6949140,7520,7520,7520,7520,0
|
|
20240827,124500,6949140,7520,7520,7520,7520,0
|
|
20240827,124400,6949140,7520,7600,7600,7520,5
|
|
20240827,124300,6911380,7620,7620,7620,7620,0
|
|
20240827,124200,6911380,7620,7620,7620,7620,0
|
|
20240827,124100,6911380,7620,7620,7620,7620,0
|
|
20240827,124000,6911380,7620,7620,7620,7620,0
|
|
20240827,123900,6911380,7620,7620,7620,7620,0
|
|
20240827,123800,6911380,7620,7620,7620,7620,0
|
|
20240827,123700,6911380,7620,7620,7620,7620,0
|
|
20240827,123600,6911380,7620,7620,7620,7620,0
|
|
20240827,123500,6911380,7620,7620,7620,7620,0
|
|
20240827,123400,6911380,7620,7620,7620,7620,0
|
|
20240827,123300,6911380,7620,7620,7620,7620,0
|
|
20240827,123200,6911380,7620,7620,7620,7620,0
|
|
20240827,123100,6911380,7620,7620,7620,7620,0
|
|
20240827,123000,6911380,7620,7620,7620,7620,0
|
|
20240827,122900,6911380,7620,7620,7620,7620,0
|
|
20240827,122800,6911380,7620,7620,7620,7620,0
|
|
20240827,122700,6911380,7620,7620,7620,7620,0
|
|
20240827,122600,6911380,7620,7620,7620,7620,0
|
|
20240827,122500,6911380,7620,7620,7620,7620,0
|
|
20240827,122400,6911380,7620,7620,7620,7620,0
|
|
20240827,122300,6911380,7620,7620,7620,7620,0
|
|
20240827,122200,6911380,7620,7620,7620,7620,0
|
|
20240827,122100,6911380,7620,7620,7620,7620,21
|
|
20240827,122000,6751360,7620,7620,7620,7620,0
|
|
20240827,121900,6751360,7620,7620,7620,7620,1
|
|
20240827,121800,6743740,7620,7620,7620,7620,5
|
|
20240827,121700,6705640,7620,7620,7620,7620,0
|
|
20240827,121600,6705640,7620,7620,7620,7620,0
|
|
20240827,121500,6705640,7620,7620,7620,7620,0
|
|
20240827,121400,6705640,7620,7620,7620,7620,0
|
|
20240827,121300,6705640,7620,7620,7620,7620,0
|
|
20240827,121200,6705640,7620,7620,7620,7620,0
|
|
20240827,121100,6705640,7620,7620,7620,7620,0
|
|
20240827,121000,6705640,7620,7620,7620,7620,0
|
|
20240827,120900,6705640,7620,7620,7620,7620,0
|
|
20240827,120800,6705640,7620,7620,7620,7620,0
|
|
20240827,120700,6705640,7620,7620,7620,7620,0
|
|
20240827,120600,6705640,7620,7620,7620,7620,0
|
|
20240827,120500,6705640,7620,7620,7620,7620,0
|
|
20240827,120400,6705640,7620,7620,7620,7620,0
|
|
20240827,120300,6705640,7620,7620,7620,7620,0
|
|
20240827,120200,6705640,7620,7620,7620,7620,0
|
|
20240827,120100,6705640,7620,7620,7620,7620,30
|
|
20240827,120000,6477040,7620,7620,7620,7620,0
|
|
20240827,115900,6477040,7620,7620,7620,7620,0
|
|
20240827,115800,6477040,7620,7620,7620,7620,0
|
|
20240827,115700,6477040,7620,7610,7620,7610,28
|
|
20240827,115600,6263770,7490,7490,7490,7490,0
|
|
20240827,115500,6263770,7490,7490,7490,7490,0
|
|
20240827,115400,6263770,7490,7490,7490,7490,0
|
|
20240827,115300,6263770,7490,7490,7490,7490,0
|
|
20240827,115200,6263770,7490,7490,7490,7490,0
|
|
20240827,115100,6263770,7490,7500,7500,7490,29
|
|
20240827,115000,6046440,7620,7620,7620,7620,1
|
|
20240827,114900,6038820,7610,7610,7610,7610,0
|
|
20240827,114800,6038820,7610,7610,7610,7610,0
|
|
20240827,114700,6038820,7610,7610,7610,7610,0
|
|
20240827,114600,6038820,7610,7610,7610,7610,0
|
|
20240827,114500,6038820,7610,7610,7610,7610,0
|
|
20240827,114400,6038820,7610,7610,7610,7610,0
|
|
20240827,114300,6038820,7610,7610,7610,7610,0
|
|
20240827,114200,6038820,7610,7500,7610,7500,3
|
|
20240827,114100,6016110,7640,7640,7640,7640,0
|
|
20240827,114000,6016110,7640,7640,7640,7640,0
|
|
20240827,113900,6016110,7640,7640,7640,7640,0
|
|
20240827,113800,6016110,7640,7640,7640,7640,0
|
|
20240827,113700,6016110,7640,7640,7640,7640,0
|
|
20240827,113600,6016110,7640,7640,7640,7640,0
|
|
20240827,113500,6016110,7640,7640,7640,7640,0
|
|
20240827,113400,6016110,7640,7640,7640,7640,0
|
|
20240827,113300,6016110,7640,7640,7640,7640,0
|
|
20240827,113200,6016110,7640,7640,7640,7640,0
|
|
20240827,113100,6016110,7640,7640,7640,7640,0
|
|
20240827,113000,6016110,7640,7640,7640,7640,0
|
|
20240827,112900,6016110,7640,7640,7640,7640,0
|
|
20240827,112800,6016110,7640,7640,7640,7640,0
|
|
20240827,112700,6016110,7640,7640,7640,7640,0
|
|
20240827,112600,6016110,7640,7640,7640,7640,0
|
|
20240827,112500,6016110,7640,7640,7640,7640,0
|
|
20240827,112400,6016110,7640,7640,7640,7640,0
|
|
20240827,112300,6016110,7640,7640,7640,7640,0
|
|
20240827,112200,6016110,7640,7640,7640,7640,0
|
|
20240827,112100,6016110,7640,7640,7640,7640,50
|
|
20240827,112000,5634110,7600,7600,7600,7600,46
|
|
20240827,111900,5284510,7600,7590,7640,7590,97
|
|
20240827,111800,4547470,7580,7580,7580,7580,20
|
|
20240827,111700,4395870,7580,7580,7580,7580,0
|
|
20240827,111600,4395870,7580,7580,7580,7580,0
|
|
20240827,111500,4395870,7580,7580,7580,7580,0
|
|
20240827,111400,4395870,7580,7580,7580,7580,0
|
|
20240827,111300,4395870,7580,7580,7580,7580,0
|
|
20240827,111200,4395870,7580,7580,7580,7580,0
|
|
20240827,111100,4395870,7580,7580,7580,7580,0
|
|
20240827,111000,4395870,7580,7580,7580,7580,0
|
|
20240827,110900,4395870,7580,7580,7580,7580,0
|
|
20240827,110800,4395870,7580,7580,7580,7580,0
|
|
20240827,110700,4395870,7580,7580,7580,7580,0
|
|
20240827,110600,4395870,7580,7580,7580,7580,0
|
|
20240827,110500,4395870,7580,7580,7580,7580,0
|
|
20240827,110400,4395870,7580,7580,7580,7580,0
|
|
20240827,110300,4395870,7580,7580,7580,7580,0
|
|
20240827,110200,4395870,7580,7580,7580,7580,0
|
|
20240827,110100,4395870,7580,7580,7580,7580,0
|
|
20240827,110000,4395870,7580,7580,7580,7580,0
|
|
20240827,105900,4395870,7580,7580,7580,7580,0
|
|
20240827,105800,4395870,7580,7580,7580,7580,0
|
|
20240827,105700,4395870,7580,7580,7580,7580,0
|
|
20240827,105600,4395870,7580,7580,7580,7580,0
|
|
20240827,105500,4395870,7580,7580,7580,7580,0
|
|
20240827,105400,4395870,7580,7580,7580,7580,0
|
|
20240827,105300,4395870,7580,7580,7580,7580,0
|
|
20240827,105200,4395870,7580,7580,7580,7580,0
|
|
20240827,105100,4395870,7580,7580,7580,7580,0
|
|
20240827,105000,4395870,7580,7580,7580,7580,0
|
|
20240827,104900,4395870,7580,7580,7580,7580,0
|
|
20240827,104800,4395870,7580,7580,7580,7580,0
|
|
20240827,104700,4395870,7580,7580,7580,7580,0
|
|
20240827,104600,4395870,7580,7580,7580,7580,0
|
|
20240827,104500,4395870,7580,7580,7580,7580,0
|
|
20240827,104400,4395870,7580,7580,7580,7580,25
|
|
20240827,104300,4206370,7580,7580,7580,7580,0
|
|
20240827,104200,4206370,7580,7580,7580,7580,0
|
|
20240827,104100,4206370,7580,7580,7580,7580,0
|
|
20240827,104000,4206370,7580,7580,7580,7580,0
|
|
20240827,103900,4206370,7580,7580,7580,7580,0
|
|
20240827,103800,4206370,7580,7580,7580,7580,0
|
|
20240827,103700,4206370,7580,7580,7580,7580,0
|
|
20240827,103600,4206370,7580,7580,7580,7580,0
|
|
20240827,103500,4206370,7580,7580,7580,7580,0
|
|
20240827,103400,4206370,7580,7580,7580,7580,1
|
|
20240827,103300,4198790,7500,7500,7500,7500,0
|
|
20240827,103200,4198790,7500,7500,7500,7500,0
|
|
20240827,103100,4198790,7500,7500,7500,7500,0
|
|
20240827,103000,4198790,7500,7500,7500,7500,0
|
|
20240827,102900,4198790,7500,7500,7500,7500,0
|
|
20240827,102800,4198790,7500,7500,7500,7500,0
|
|
20240827,102700,4198790,7500,7500,7500,7500,0
|
|
20240827,102600,4198790,7500,7500,7500,7500,0
|
|
20240827,102500,4198790,7500,7500,7500,7500,15
|
|
20240827,102400,4086290,7500,7500,7500,7500,0
|
|
20240827,102300,4086290,7500,7500,7500,7500,0
|
|
20240827,102200,4086290,7500,7500,7500,7500,0
|
|
20240827,102100,4086290,7500,7500,7500,7500,0
|
|
20240827,102000,4086290,7500,7500,7500,7500,0
|
|
20240827,101900,4086290,7500,7500,7500,7500,1
|
|
20240827,101800,4078790,7500,7500,7500,7500,0
|
|
20240827,101700,4078790,7500,7500,7500,7500,0
|
|
20240827,101600,4078790,7500,7500,7500,7500,0
|
|
20240827,101500,4078790,7500,7500,7500,7500,1
|
|
20240827,101400,4071290,7470,7470,7470,7470,4
|
|
20240827,101300,4041410,7500,7500,7500,7500,0
|
|
20240827,101200,4041410,7500,7500,7500,7500,0
|
|
20240827,101100,4041410,7500,7500,7500,7500,100
|
|
20240827,101000,3291410,7500,7500,7500,7500,0
|
|
20240827,100900,3291410,7500,7500,7500,7500,0
|
|
20240827,100800,3291410,7500,7500,7500,7500,0
|
|
20240827,100700,3291410,7500,7500,7500,7500,0
|
|
20240827,100600,3291410,7500,7500,7500,7500,0
|
|
20240827,100500,3291410,7500,7500,7500,7500,0
|
|
20240827,100400,3291410,7500,7500,7500,7500,0
|
|
20240827,100300,3291410,7500,7500,7500,7500,0
|
|
20240827,100200,3291410,7500,7500,7500,7500,0
|
|
20240827,100100,3291410,7500,7500,7500,7500,0
|
|
20240827,100000,3291410,7500,7460,7500,7460,69
|
|
20240827,095900,2776510,7460,7460,7460,7460,0
|
|
20240827,095800,2776510,7460,7460,7460,7460,0
|
|
20240827,095700,2776510,7460,7460,7460,7460,7
|
|
20240827,095600,2724290,7460,7460,7460,7460,0
|
|
20240827,095500,2724290,7460,7460,7460,7460,0
|
|
20240827,095400,2724290,7460,7460,7460,7460,0
|
|
20240827,095300,2724290,7460,7460,7460,7460,0
|
|
20240827,095200,2724290,7460,7460,7460,7460,1
|
|
20240827,095100,2716830,7500,7500,7500,7500,0
|
|
20240827,095000,2716830,7500,7500,7500,7500,0
|
|
20240827,094900,2716830,7500,7500,7500,7500,0
|
|
20240827,094800,2716830,7500,7500,7500,7500,1
|
|
20240827,094700,2709330,7460,7460,7460,7460,1
|
|
20240827,094600,2701870,7500,7500,7500,7500,0
|
|
20240827,094500,2701870,7500,7500,7500,7500,0
|
|
20240827,094400,2701870,7500,7500,7500,7500,0
|
|
20240827,094300,2701870,7500,7490,7500,7490,50
|
|
20240827,094200,2326980,7460,7460,7460,7460,0
|
|
20240827,094100,2326980,7460,7480,7480,7460,50
|
|
20240827,094000,1953930,7490,7490,7490,7490,2
|
|
20240827,093900,1938950,7490,7490,7490,7490,37
|
|
20240827,093800,1661820,7500,7500,7500,7500,0
|
|
20240827,093700,1661820,7500,7500,7500,7500,5
|
|
20240827,093600,1624320,7500,7500,7500,7500,11
|
|
20240827,093500,1541820,7490,7490,7490,7490,13
|
|
20240827,093400,1444450,7490,7500,7500,7490,17
|
|
20240827,093300,1317020,7500,7500,7500,7500,1
|
|
20240827,093200,1309520,7490,7490,7490,7490,0
|
|
20240827,093100,1309520,7490,7490,7490,7490,0
|
|
20240827,093000,1309520,7490,7490,7490,7490,0
|
|
20240827,092900,1309520,7490,7490,7490,7490,20
|
|
20240827,092800,1159720,7500,7500,7500,7500,0
|
|
20240827,092700,1159720,7500,7500,7500,7500,0
|
|
20240827,092600,1159720,7500,7500,7500,7500,0
|
|
20240827,092500,1159720,7500,7500,7500,7500,0
|
|
20240827,092400,1159720,7500,7500,7500,7500,0
|
|
20240827,092300,1159720,7500,7500,7500,7500,0
|
|
20240827,092200,1159720,7500,7500,7500,7500,1
|
|
20240827,092100,1152220,7500,7500,7500,7500,0
|
|
20240827,092000,1152220,7500,7500,7500,7500,8
|
|
20240827,091900,1092220,7490,7490,7490,7490,0
|
|
20240827,091800,1092220,7490,7490,7490,7490,0
|
|
20240827,091700,1092220,7490,7490,7490,7490,0
|
|
20240827,091600,1092220,7490,7490,7490,7490,1
|
|
20240827,091500,1084730,7490,7490,7490,7490,4
|
|
20240827,091400,1054770,7480,7490,7490,7480,4
|
|
20240827,091300,1024840,7490,7500,7500,7490,35
|
|
20240827,091200,762360,7500,7500,7500,7500,0
|
|
20240827,091100,762360,7500,7500,7500,7500,0
|
|
20240827,091000,762360,7500,7500,7500,7500,0
|
|
20240827,090900,762360,7500,7500,7500,7500,0
|
|
20240827,090800,762360,7500,7500,7500,7500,0
|
|
20240827,090700,762360,7500,7500,7500,7500,0
|
|
20240827,090600,762360,7500,7500,7500,7500,20
|
|
20240827,090500,612360,7560,7560,7560,7560,0
|
|
20240827,090400,612360,7560,7560,7560,7560,0
|
|
20240827,090300,612360,7560,7560,7560,7560,0
|
|
20240827,090200,612360,7560,7560,7560,7560,0
|
|
20240827,090100,612360,7560,7560,7560,7560,41
|
|
20240827,090000,302400,7560,7560,7560,7560,40
|