618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,191500,406717520,15940,15940,15940,15940,712
|
|
20240827,191400,406717520,15940,15940,15940,15940,0
|
|
20240827,191300,406717520,15940,15940,15940,15940,0
|
|
20240827,191200,406717520,15940,15940,15940,15940,0
|
|
20240827,191100,406717520,15940,15940,15940,15940,0
|
|
20240827,191000,406717520,15940,15940,15940,15940,0
|
|
20240827,190900,406717520,15940,15940,15940,15940,0
|
|
20240827,190800,406717520,15940,15940,15940,15940,0
|
|
20240827,190700,406717520,15940,15940,15940,15940,0
|
|
20240827,190600,406717520,15940,15940,15940,15940,0
|
|
20240827,190500,406717520,15940,15940,15940,15940,0
|
|
20240827,190400,406717520,15940,15940,15940,15940,0
|
|
20240827,190300,406717520,15940,15940,15940,15940,0
|
|
20240827,190200,406717520,15940,15940,15940,15940,0
|
|
20240827,190100,406717520,15940,15940,15940,15940,0
|
|
20240827,190000,406717520,15940,15940,15940,15940,0
|
|
20240827,185900,406717520,15940,15940,15940,15940,0
|
|
20240827,185800,406717520,15940,15940,15940,15940,0
|
|
20240827,185700,406717520,15940,15940,15940,15940,0
|
|
20240827,185600,406717520,15940,15940,15940,15940,0
|
|
20240827,185500,406717520,15940,15940,15940,15940,0
|
|
20240827,185400,406717520,15940,15940,15940,15940,0
|
|
20240827,185300,406717520,15940,15940,15940,15940,0
|
|
20240827,185200,406717520,15940,15940,15940,15940,0
|
|
20240827,185100,406717520,15940,15940,15940,15940,0
|
|
20240827,185000,406717520,15940,15940,15940,15940,0
|
|
20240827,184900,406717520,15940,15940,15940,15940,0
|
|
20240827,184800,406717520,15940,15940,15940,15940,0
|
|
20240827,184700,406717520,15940,15940,15940,15940,0
|
|
20240827,184600,406717520,15940,15940,15940,15940,0
|
|
20240827,184500,406717520,15940,15940,15940,15940,712
|
|
20240827,184400,406717520,15940,15940,15940,15940,0
|
|
20240827,184300,406717520,15940,15940,15940,15940,0
|
|
20240827,184200,406717520,15940,15940,15940,15940,0
|
|
20240827,184100,406717520,15940,15940,15940,15940,0
|
|
20240827,184000,406717520,15940,15940,15940,15940,0
|
|
20240827,183900,406717520,15940,15940,15940,15940,0
|
|
20240827,183800,406717520,15940,15940,15940,15940,0
|
|
20240827,183700,406717520,15940,15940,15940,15940,0
|
|
20240827,183600,406717520,15940,15940,15940,15940,0
|
|
20240827,183500,406717520,15940,15940,15940,15940,0
|
|
20240827,183400,406717520,15940,15940,15940,15940,0
|
|
20240827,183300,406717520,15940,15940,15940,15940,0
|
|
20240827,183200,406717520,15940,15940,15940,15940,0
|
|
20240827,183100,406717520,15940,15940,15940,15940,0
|
|
20240827,183000,406717520,15940,15940,15940,15940,0
|
|
20240827,182900,406717520,15940,15940,15940,15940,0
|
|
20240827,182800,406717520,15940,15940,15940,15940,0
|
|
20240827,182700,406717520,15940,15940,15940,15940,0
|
|
20240827,182600,406717520,15940,15940,15940,15940,0
|
|
20240827,182500,406717520,15940,15940,15940,15940,0
|
|
20240827,182400,406717520,15940,15940,15940,15940,0
|
|
20240827,182300,406717520,15940,15940,15940,15940,0
|
|
20240827,182200,406717520,15940,15940,15940,15940,0
|
|
20240827,182100,406717520,15940,15940,15940,15940,0
|
|
20240827,182000,406717520,15940,15940,15940,15940,0
|
|
20240827,181900,406717520,15940,15940,15940,15940,0
|
|
20240827,181800,406717520,15940,15940,15940,15940,0
|
|
20240827,181700,406717520,15940,15940,15940,15940,0
|
|
20240827,181600,406717520,15940,15940,15940,15940,0
|
|
20240827,181500,406717520,15940,15940,15940,15940,712
|
|
20240827,181400,406717520,15940,15940,15940,15940,0
|
|
20240827,181300,406717520,15940,15940,15940,15940,0
|
|
20240827,181200,406717520,15940,15940,15940,15940,0
|
|
20240827,181100,406717520,15940,15940,15940,15940,0
|
|
20240827,181000,406717520,15940,15940,15940,15940,0
|
|
20240827,180900,406717520,15940,15940,15940,15940,0
|
|
20240827,180800,406717520,15940,15940,15940,15940,0
|
|
20240827,180700,406717520,15940,15940,15940,15940,0
|
|
20240827,180600,406717520,15940,15940,15940,15940,0
|
|
20240827,180500,406717520,15940,15940,15940,15940,0
|
|
20240827,180400,406717520,15940,15940,15940,15940,0
|
|
20240827,180300,406717520,15940,15940,15940,15940,0
|
|
20240827,180200,406717520,15940,15940,15940,15940,0
|
|
20240827,180100,406717520,15940,15940,15940,15940,0
|
|
20240827,180000,406717520,15940,15940,15940,15940,0
|
|
20240827,175900,406717520,15940,15940,15940,15940,0
|
|
20240827,175800,406717520,15940,15940,15940,15940,0
|
|
20240827,175700,406717520,15940,15940,15940,15940,0
|
|
20240827,175600,406717520,15940,15940,15940,15940,0
|
|
20240827,175500,406717520,15940,15940,15940,15940,0
|
|
20240827,175400,406717520,15940,15940,15940,15940,0
|
|
20240827,175300,406717520,15940,15940,15940,15940,0
|
|
20240827,175200,406717520,15940,15940,15940,15940,0
|
|
20240827,175100,406717520,15940,15940,15940,15940,0
|
|
20240827,175000,406717520,15940,15940,15940,15940,0
|
|
20240827,174900,406717520,15940,15940,15940,15940,0
|
|
20240827,174800,406717520,15940,15940,15940,15940,0
|
|
20240827,174700,406717520,15940,15940,15940,15940,0
|
|
20240827,174600,406717520,15940,15940,15940,15940,0
|
|
20240827,174500,406717520,15940,15940,15940,15940,712
|
|
20240827,174400,406717520,15940,15940,15940,15940,0
|
|
20240827,174300,406717520,15940,15940,15940,15940,0
|
|
20240827,174200,406717520,15940,15940,15940,15940,0
|
|
20240827,174100,406717520,15940,15940,15940,15940,0
|
|
20240827,174000,406717520,15940,15940,15940,15940,0
|
|
20240827,173900,406717520,15940,15940,15940,15940,0
|
|
20240827,173800,406717520,15940,15940,15940,15940,0
|
|
20240827,173700,406717520,15940,15940,15940,15940,0
|
|
20240827,173600,406717520,15940,15940,15940,15940,0
|
|
20240827,173500,406717520,15940,15940,15940,15940,0
|
|
20240827,173400,406717520,15940,15940,15940,15940,0
|
|
20240827,173300,406717520,15940,15940,15940,15940,0
|
|
20240827,173200,406717520,15940,15940,15940,15940,0
|
|
20240827,173100,406717520,15940,15940,15940,15940,0
|
|
20240827,173000,406717520,15940,15940,15940,15940,0
|
|
20240827,172900,406717520,15940,15940,15940,15940,0
|
|
20240827,172800,406717520,15940,15940,15940,15940,0
|
|
20240827,172700,406717520,15940,15940,15940,15940,0
|
|
20240827,172600,406717520,15940,15940,15940,15940,0
|
|
20240827,172500,406717520,15940,15940,15940,15940,0
|
|
20240827,172400,406717520,15940,15940,15940,15940,0
|
|
20240827,172300,406717520,15940,15940,15940,15940,0
|
|
20240827,172200,406717520,15940,15940,15940,15940,0
|
|
20240827,172100,406717520,15940,15940,15940,15940,0
|
|
20240827,172000,406717520,15940,15940,15940,15940,0
|
|
20240827,171900,406717520,15940,15940,15940,15940,0
|
|
20240827,171800,406717520,15940,15940,15940,15940,0
|
|
20240827,171700,406717520,15940,15940,15940,15940,0
|
|
20240827,171600,406717520,15940,15940,15940,15940,0
|
|
20240827,171500,406717520,15940,15940,15940,15940,712
|
|
20240827,171400,406717520,15940,15940,15940,15940,0
|
|
20240827,171300,406717520,15940,15940,15940,15940,0
|
|
20240827,171200,406717520,15940,15940,15940,15940,0
|
|
20240827,171100,406717520,15940,15940,15940,15940,0
|
|
20240827,171000,406717520,15940,15940,15940,15940,0
|
|
20240827,170900,406717520,15940,15940,15940,15940,0
|
|
20240827,170800,406717520,15940,15940,15940,15940,0
|
|
20240827,170700,406717520,15940,15940,15940,15940,0
|
|
20240827,170600,406717520,15940,15940,15940,15940,0
|
|
20240827,170500,406717520,15940,15940,15940,15940,0
|
|
20240827,170400,406717520,15940,15940,15940,15940,0
|
|
20240827,170300,406717520,15940,15940,15940,15940,0
|
|
20240827,170200,406717520,15940,15940,15940,15940,0
|
|
20240827,170100,406717520,15940,15940,15940,15940,0
|
|
20240827,170000,406717520,15940,15940,15940,15940,0
|
|
20240827,165900,406717520,15940,15940,15940,15940,0
|
|
20240827,165800,406717520,15940,15940,15940,15940,0
|
|
20240827,165700,406717520,15940,15940,15940,15940,0
|
|
20240827,165600,406717520,15940,15940,15940,15940,0
|
|
20240827,165500,406717520,15940,15940,15940,15940,0
|
|
20240827,165400,406717520,15940,15940,15940,15940,0
|
|
20240827,165300,406717520,15940,15940,15940,15940,0
|
|
20240827,165200,406717520,15940,15940,15940,15940,0
|
|
20240827,165100,406717520,15940,15940,15940,15940,0
|
|
20240827,165000,406717520,15940,15940,15940,15940,0
|
|
20240827,164900,406717520,15940,15940,15940,15940,0
|
|
20240827,164800,406717520,15940,15940,15940,15940,0
|
|
20240827,164700,406717520,15940,15940,15940,15940,0
|
|
20240827,164600,406717520,15940,15940,15940,15940,0
|
|
20240827,164500,406717520,15940,15940,15940,15940,712
|
|
20240827,164400,406717520,15940,15940,15940,15940,0
|
|
20240827,164300,406717520,15940,15940,15940,15940,0
|
|
20240827,164200,406717520,15940,15940,15940,15940,0
|
|
20240827,164100,406717520,15940,15940,15940,15940,0
|
|
20240827,164000,406717520,15940,15940,15940,15940,0
|
|
20240827,163900,406717520,15940,15940,15940,15940,0
|
|
20240827,163800,406717520,15940,15940,15940,15940,0
|
|
20240827,163700,406717520,15940,15940,15940,15940,0
|
|
20240827,163600,406717520,15940,15940,15940,15940,0
|
|
20240827,163500,406717520,15940,15940,15940,15940,0
|
|
20240827,163400,406717520,15940,15940,15940,15940,0
|
|
20240827,163300,406717520,15940,15940,15940,15940,0
|
|
20240827,163200,406717520,15940,15940,15940,15940,0
|
|
20240827,163100,406717520,15940,15940,15940,15940,0
|
|
20240827,163000,406717520,15940,15940,15940,15940,0
|
|
20240827,162900,406717520,15940,15940,15940,15940,0
|
|
20240827,162800,406717520,15940,15940,15940,15940,0
|
|
20240827,162700,406717520,15940,15940,15940,15940,0
|
|
20240827,162600,406717520,15940,15940,15940,15940,0
|
|
20240827,162500,406717520,15940,15940,15940,15940,0
|
|
20240827,162400,406717520,15940,15940,15940,15940,0
|
|
20240827,162300,406717520,15940,15940,15940,15940,0
|
|
20240827,162200,406717520,15940,15940,15940,15940,0
|
|
20240827,162100,406717520,15940,15940,15940,15940,0
|
|
20240827,162000,406717520,15940,15940,15940,15940,0
|
|
20240827,161900,406717520,15940,15940,15940,15940,0
|
|
20240827,161800,406717520,15940,15940,15940,15940,0
|
|
20240827,161700,406717520,15940,15940,15940,15940,0
|
|
20240827,161600,406717520,15940,15940,15940,15940,0
|
|
20240827,161500,406717520,15940,15940,15940,15940,712
|
|
20240827,161400,406717520,15940,15940,15940,15940,0
|
|
20240827,161300,406717520,15940,15940,15940,15940,0
|
|
20240827,161200,406717520,15940,15940,15940,15940,0
|
|
20240827,161100,406717520,15940,15940,15940,15940,0
|
|
20240827,161000,406717520,15940,15940,15940,15940,0
|
|
20240827,160900,406717520,15940,15940,15940,15940,0
|
|
20240827,160800,406717520,15940,15940,15940,15940,0
|
|
20240827,160700,406717520,15940,15940,15940,15940,0
|
|
20240827,160600,406717520,15940,15940,15940,15940,0
|
|
20240827,160500,406717520,15940,15940,15940,15940,0
|
|
20240827,160400,406717520,15940,15940,15940,15940,0
|
|
20240827,160300,406717520,15940,15940,15940,15940,0
|
|
20240827,160200,406717520,15940,15940,15940,15940,0
|
|
20240827,160100,406717520,15940,15940,15940,15940,0
|
|
20240827,160000,406717520,15940,15940,15940,15940,0
|
|
20240827,155900,406717520,15940,15940,15940,15940,0
|
|
20240827,155800,406717520,15940,15940,15940,15940,0
|
|
20240827,155700,406717520,15940,15940,15940,15940,0
|
|
20240827,155600,406717520,15940,15940,15940,15940,0
|
|
20240827,155500,406717520,15940,15940,15940,15940,0
|
|
20240827,155400,406717520,15940,15940,15940,15940,0
|
|
20240827,155300,406717520,15940,15940,15940,15940,0
|
|
20240827,155200,406717520,15940,15940,15940,15940,0
|
|
20240827,155100,406717520,15940,15940,15940,15940,0
|
|
20240827,155000,406717520,15940,15940,15940,15940,0
|
|
20240827,154900,406717520,15940,15940,15940,15940,0
|
|
20240827,154800,406717520,15940,15940,15940,15940,0
|
|
20240827,154700,406717520,15940,15940,15940,15940,0
|
|
20240827,154600,406717520,15940,15940,15940,15940,0
|
|
20240827,154500,406717520,15940,15940,15940,15940,712
|
|
20240827,154400,406717520,15940,15940,15940,15940,0
|
|
20240827,154300,406717520,15940,15940,15940,15940,0
|
|
20240827,154200,406717520,15940,15940,15940,15940,0
|
|
20240827,154100,406717520,15940,15940,15940,15940,0
|
|
20240827,154000,406717520,15940,15940,15940,15940,0
|
|
20240827,153900,406717520,15940,15940,15940,15940,0
|
|
20240827,153800,406717520,15940,15940,15940,15940,0
|
|
20240827,153700,406717520,15940,15940,15940,15940,0
|
|
20240827,153600,406717520,15940,15940,15940,15940,0
|
|
20240827,153500,406717520,15940,15940,15940,15940,0
|
|
20240827,153400,406717520,15940,15940,15940,15940,0
|
|
20240827,153300,406717520,15940,15940,15940,15940,0
|
|
20240827,153200,406717520,15940,15940,15940,15940,0
|
|
20240827,153100,406717520,15940,15940,15940,15940,0
|
|
20240827,153000,406717520,15940,15940,15940,15940,712
|
|
20240827,152900,395368240,15980,15980,15980,15980,0
|
|
20240827,152800,395368240,15980,15980,15980,15980,0
|
|
20240827,152700,395368240,15980,15980,15980,15980,0
|
|
20240827,152600,395368240,15980,15980,15980,15980,0
|
|
20240827,152500,395368240,15980,15980,15980,15980,0
|
|
20240827,152400,395368240,15980,15980,15980,15980,0
|
|
20240827,152300,395368240,15980,15980,15980,15980,0
|
|
20240827,152200,395368240,15980,15980,15980,15980,0
|
|
20240827,152100,395368240,15980,15980,15980,15980,0
|
|
20240827,152000,395368240,15980,15980,15980,15980,0
|
|
20240827,151900,395368240,15980,15980,15980,15980,1
|
|
20240827,151800,395352260,15930,15930,15930,15930,11
|
|
20240827,151700,395177030,15930,15930,15930,15930,27
|
|
20240827,151600,394746920,15930,15980,15980,15930,63
|
|
20240827,151500,393743280,15980,15930,15980,15930,98
|
|
20240827,151400,392181870,15930,15940,15940,15930,98
|
|
20240827,151300,390620720,15930,15930,15930,15930,101
|
|
20240827,151200,389011790,15930,15930,15930,15930,64
|
|
20240827,151100,387992270,15930,15930,15940,15930,97
|
|
20240827,151000,386447040,15930,15930,15940,15930,98
|
|
20240827,150900,384885880,15930,15930,15940,15930,101
|
|
20240827,150800,383276900,15930,15930,15930,15930,100
|
|
20240827,150700,381683900,15930,15930,15950,15930,70
|
|
20240827,150600,380568780,15930,15930,15930,15930,82
|
|
20240827,150500,379262520,15930,15930,15990,15930,123
|
|
20240827,150400,377302800,15930,15930,15990,15930,97
|
|
20240827,150300,375757280,15990,15930,15990,15930,103
|
|
20240827,150200,374115510,15940,15930,15940,15930,84
|
|
20240827,150100,372777190,15930,15930,15930,15930,85
|
|
20240827,150000,371423140,15930,15940,15950,15930,104
|
|
20240827,145900,369766300,15930,15940,15940,15930,85
|
|
20240827,145800,368411820,15940,15940,15950,15940,96
|
|
20240827,145700,366881570,15940,15950,15980,15940,77
|
|
20240827,145600,365653460,15950,15960,15960,15950,78
|
|
20240827,145500,364408800,15960,15960,15960,15960,96
|
|
20240827,145400,362876640,15960,15960,15980,15960,87
|
|
20240827,145300,361488020,15960,15960,15960,15960,103
|
|
20240827,145200,359844140,15960,15960,15960,15960,123
|
|
20240827,145100,357881060,15960,15960,15980,15960,95
|
|
20240827,145000,356364770,15960,15970,15970,15960,83
|
|
20240827,144900,355039890,15970,15990,15990,15970,21
|
|
20240827,144800,354704330,16000,16000,16000,16000,1
|
|
20240827,144700,354688330,16010,16010,16010,16010,0
|
|
20240827,144600,354688330,16010,16010,16010,16010,125
|
|
20240827,144500,352687080,15960,15980,15980,15960,100
|
|
20240827,144400,351090330,16010,16010,16010,16010,0
|
|
20240827,144300,351090330,16010,16010,16010,16010,1
|
|
20240827,144200,351074320,15980,16010,16010,15980,40
|
|
20240827,144100,350434980,16010,16010,16010,16010,3
|
|
20240827,144000,350386950,16010,16000,16010,16000,403
|
|
20240827,143900,343934950,16000,16000,16000,16000,0
|
|
20240827,143800,343934950,16000,16000,16000,16000,0
|
|
20240827,143700,343934950,16000,16000,16000,16000,8
|
|
20240827,143600,343806950,16000,16000,16000,16000,3
|
|
20240827,143500,343758950,16000,16000,16000,16000,0
|
|
20240827,143400,343758950,16000,16000,16010,16000,108
|
|
20240827,143300,342030870,16000,16000,16000,16000,0
|
|
20240827,143200,342030870,16000,16000,16000,16000,7
|
|
20240827,143100,341918870,16000,16000,16000,16000,3
|
|
20240827,143000,341870870,16000,16000,16000,16000,1
|
|
20240827,142900,341854870,16000,16000,16000,16000,8
|
|
20240827,142800,341726870,16000,16000,16000,16000,0
|
|
20240827,142700,341726870,16000,16000,16000,16000,34
|
|
20240827,142600,341182870,16000,15990,16000,15990,225
|
|
20240827,142500,337582890,15990,15990,15990,15990,21
|
|
20240827,142400,337247100,15990,15990,15990,15990,5
|
|
20240827,142300,337167150,16000,16000,16000,16000,1
|
|
20240827,142200,337151150,16000,16000,16000,16000,0
|
|
20240827,142100,337151150,16000,15970,16000,15970,446
|
|
20240827,142000,330021900,15970,15970,15970,15970,8
|
|
20240827,141900,329894140,15970,15970,15970,15970,0
|
|
20240827,141800,329894140,15970,15970,15970,15970,7
|
|
20240827,141700,329782350,15970,15970,15970,15970,1
|
|
20240827,141600,329766380,15960,15960,15960,15960,15
|
|
20240827,141500,329526980,15970,15970,15970,15970,8
|
|
20240827,141400,329399220,15970,15970,15970,15970,200
|
|
20240827,141300,326205220,15970,15970,15970,15970,0
|
|
20240827,141200,326205220,15970,15970,15970,15970,18
|
|
20240827,141100,325917760,15970,15970,15970,15970,150
|
|
20240827,141000,323522260,15970,15970,15970,15970,90
|
|
20240827,140900,322084960,15970,15970,15970,15970,8
|
|
20240827,140800,321957200,15970,15970,15970,15970,0
|
|
20240827,140700,321957200,15970,15970,15970,15970,0
|
|
20240827,140600,321957200,15970,15970,15970,15970,8
|
|
20240827,140500,321829440,15970,15970,15970,15970,0
|
|
20240827,140400,321829440,15970,15970,15970,15970,16
|
|
20240827,140300,321573920,15970,15970,15970,15970,1
|
|
20240827,140200,321557950,15970,15970,15970,15970,0
|
|
20240827,140100,321557950,15970,15970,15970,15970,1
|
|
20240827,140000,321541980,15960,15960,15960,15960,12
|
|
20240827,135900,321350460,15960,15960,15960,15960,150
|
|
20240827,135800,318956460,15970,15970,15970,15970,8
|
|
20240827,135700,318828700,15970,15970,15970,15970,1
|
|
20240827,135600,318812730,15970,15970,15970,15970,0
|
|
20240827,135500,318812730,15970,15980,15980,15970,15
|
|
20240827,135400,318573100,15980,15980,15980,15980,0
|
|
20240827,135300,318573100,15980,15980,15980,15980,0
|
|
20240827,135200,318573100,15980,15980,15980,15980,10
|
|
20240827,135100,318413300,15980,15980,15980,15980,35
|
|
20240827,135000,317854000,15980,15980,15980,15980,7
|
|
20240827,134900,317742140,15980,15980,15980,15980,1
|
|
20240827,134800,317726160,15980,15980,15980,15980,0
|
|
20240827,134700,317726160,15980,15980,15980,15980,1
|
|
20240827,134600,317710180,15980,15970,15980,15970,14
|
|
20240827,134500,317486530,15970,15970,15970,15970,0
|
|
20240827,134400,317486530,15970,15970,15970,15970,8
|
|
20240827,134300,317358770,15970,15970,15970,15970,85
|
|
20240827,134200,316001320,15980,15980,15980,15980,0
|
|
20240827,134100,316001320,15980,15980,15980,15980,58
|
|
20240827,134000,315074480,15980,15980,15980,15980,0
|
|
20240827,133900,315074480,15980,15980,15980,15980,0
|
|
20240827,133800,315074480,15980,15980,15980,15980,8
|
|
20240827,133700,314946640,15980,15980,15980,15980,0
|
|
20240827,133600,314946640,15980,15980,15980,15980,8
|
|
20240827,133500,314818800,15980,15980,15980,15980,4
|
|
20240827,133400,314754880,15980,15980,15980,15980,2
|
|
20240827,133300,314722920,15970,15970,15980,15970,11
|
|
20240827,133200,314547170,15970,15970,15970,15970,0
|
|
20240827,133100,314547170,15970,15970,15970,15970,0
|
|
20240827,133000,314547170,15970,15980,15980,15970,9
|
|
20240827,132900,314403360,15980,15980,15980,15980,1
|
|
20240827,132800,314387380,15980,15980,15980,15980,0
|
|
20240827,132700,314387380,15980,15980,15980,15980,10
|
|
20240827,132600,314227580,15980,15980,15980,15980,3
|
|
20240827,132500,314179640,15980,15980,15980,15980,0
|
|
20240827,132400,314179640,15980,15970,15980,15970,1108
|
|
20240827,132300,296484800,15970,15980,15980,15970,199
|
|
20240827,132200,293306700,16000,16000,16000,16000,0
|
|
20240827,132100,293306700,16000,15970,16000,15970,601
|
|
20240827,132000,283706600,15970,15970,15970,15970,0
|
|
20240827,131900,283706600,15970,16000,16000,15970,2121
|
|
20240827,131800,249834130,16000,16000,16000,16000,16
|
|
20240827,131700,249578130,16000,15980,16000,15980,700
|
|
20240827,131600,238386820,15980,15980,15980,15980,1
|
|
20240827,131500,238370840,15980,15980,15980,15980,0
|
|
20240827,131400,238370840,15980,15980,15980,15980,0
|
|
20240827,131300,238370840,15980,15980,15980,15980,1
|
|
20240827,131200,238354860,15970,15970,15970,15970,0
|
|
20240827,131100,238354860,15970,15970,15970,15970,0
|
|
20240827,131000,238354860,15970,15950,15970,15930,157
|
|
20240827,130900,235853320,15960,15960,15960,15960,4
|
|
20240827,130800,235789480,15970,15970,15970,15970,7
|
|
20240827,130700,235677690,15980,15980,15980,15980,1
|
|
20240827,130600,235661710,15980,15980,15980,15980,129
|
|
20240827,130500,233600290,15970,15960,15970,15960,40
|
|
20240827,130400,232961510,15950,15950,15950,15950,0
|
|
20240827,130300,232961510,15950,15950,15950,15950,1
|
|
20240827,130200,232945560,15960,15960,15960,15960,10
|
|
20240827,130100,232785960,15970,15970,15970,15970,0
|
|
20240827,130000,232785960,15970,15970,15970,15970,14
|
|
20240827,125900,232562380,15970,15970,15970,15970,1
|
|
20240827,125800,232546410,15950,15950,15950,15950,20
|
|
20240827,125700,232227410,15950,15950,15950,15950,0
|
|
20240827,125600,232227410,15950,15950,15950,15950,8
|
|
20240827,125500,232099810,15940,15950,15950,15940,11
|
|
20240827,125400,231924460,15950,15950,15950,15950,0
|
|
20240827,125300,231924460,15950,15950,15950,15950,1
|
|
20240827,125200,231908510,15930,15930,15930,15930,0
|
|
20240827,125100,231908510,15930,15930,15930,15930,50
|
|
20240827,125000,231112010,15930,15930,15930,15930,6
|
|
20240827,124900,231016430,15930,15940,15940,15930,8
|
|
20240827,124800,230888920,15950,15950,15950,15950,1
|
|
20240827,124700,230872970,15950,15940,15950,15940,32
|
|
20240827,124600,230362670,15950,15950,15950,15950,0
|
|
20240827,124500,230362670,15950,15940,15950,15940,11
|
|
20240827,124400,230187320,15950,15950,15950,15950,0
|
|
20240827,124300,230187320,15950,15950,15950,15950,0
|
|
20240827,124200,230187320,15950,15950,15950,15950,1
|
|
20240827,124100,230171370,15950,15950,15950,15950,0
|
|
20240827,124000,230171370,15950,15950,15950,15950,0
|
|
20240827,123900,230171370,15950,15950,15950,15950,11
|
|
20240827,123800,229995920,15950,15900,15950,15900,26
|
|
20240827,123700,229582470,15900,15930,15930,15900,189
|
|
20240827,123600,226576160,15940,15940,15940,15940,19
|
|
20240827,123500,226273300,15940,15940,15940,15940,0
|
|
20240827,123400,226273300,15940,15950,15950,15940,9
|
|
20240827,123300,226129760,15950,15950,15950,15950,0
|
|
20240827,123200,226129760,15950,15950,15950,15950,5
|
|
20240827,123100,226050010,15950,15950,15950,15950,8
|
|
20240827,123000,225922410,15950,15950,15950,15950,0
|
|
20240827,122900,225922410,15950,15950,15950,15950,0
|
|
20240827,122800,225922410,15950,15950,15950,15950,8
|
|
20240827,122700,225794810,15940,15940,15940,15940,9
|
|
20240827,122600,225651350,15940,15940,15940,15940,7
|
|
20240827,122500,225539770,15940,15940,15940,15940,2
|
|
20240827,122400,225507890,15940,15940,15940,15940,0
|
|
20240827,122300,225507890,15940,15940,15940,15940,8
|
|
20240827,122200,225380370,15940,15940,15940,15940,1
|
|
20240827,122100,225364430,15940,15940,15940,15940,0
|
|
20240827,122000,225364430,15940,15940,15940,15940,8
|
|
20240827,121900,225236910,15940,15940,15940,15940,0
|
|
20240827,121800,225236910,15940,15950,15950,15940,61
|
|
20240827,121700,224264560,15950,15950,15950,15950,158
|
|
20240827,121600,221744460,15950,15950,15950,15950,0
|
|
20240827,121500,221744460,15950,15950,15950,15950,0
|
|
20240827,121400,221744460,15950,15950,15950,15950,1
|
|
20240827,121300,221728510,15950,15950,15950,15950,0
|
|
20240827,121200,221728510,15950,15950,15950,15950,0
|
|
20240827,121100,221728510,15950,15910,15950,15910,2
|
|
20240827,121000,221696650,15910,15910,15910,15910,1
|
|
20240827,120900,221680740,15910,15910,15910,15910,8
|
|
20240827,120800,221553460,15910,15940,15940,15910,288
|
|
20240827,120700,216970670,15950,15960,15960,15950,17
|
|
20240827,120600,216699500,15970,15970,15970,15970,8
|
|
20240827,120500,216571740,15970,15970,15970,15970,0
|
|
20240827,120400,216571740,15970,15970,15970,15970,100
|
|
20240827,120300,214974740,15970,15970,15970,15970,8
|
|
20240827,120200,214846980,15970,15970,15970,15970,0
|
|
20240827,120100,214846980,15970,15970,15970,15970,10
|
|
20240827,120000,214687280,15970,15970,15970,15970,8
|
|
20240827,115900,214559520,15970,15970,15970,15970,0
|
|
20240827,115800,214559520,15970,15970,15970,15970,7
|
|
20240827,115700,214447730,15970,15960,15970,15960,131
|
|
20240827,115600,212355960,15970,15970,15970,15970,0
|
|
20240827,115500,212355960,15970,15970,15970,15970,8
|
|
20240827,115400,212228200,15960,15960,15960,15960,0
|
|
20240827,115300,212228200,15960,15960,15960,15960,8
|
|
20240827,115200,212100520,15970,15970,15970,15970,8
|
|
20240827,115100,211972760,15970,15970,15970,15970,0
|
|
20240827,115000,211972760,15970,15970,15970,15970,0
|
|
20240827,114900,211972760,15970,15970,15970,15970,8
|
|
20240827,114800,211845000,15970,15970,15970,15970,0
|
|
20240827,114700,211845000,15970,15970,15970,15970,0
|
|
20240827,114600,211845000,15970,15970,15970,15970,9
|
|
20240827,114500,211701270,15970,15970,15970,15970,0
|
|
20240827,114400,211701270,15970,15970,15970,15970,7
|
|
20240827,114300,211589480,15970,15970,15970,15970,1
|
|
20240827,114200,211573510,15970,15970,15970,15970,0
|
|
20240827,114100,211573510,15970,15970,15970,15970,8
|
|
20240827,114000,211445750,15970,15970,15970,15970,0
|
|
20240827,113900,211445750,15970,15970,15970,15970,0
|
|
20240827,113800,211445750,15970,15970,15970,15970,15
|
|
20240827,113700,211206200,15970,15970,15970,15970,0
|
|
20240827,113600,211206200,15970,15970,15970,15970,30
|
|
20240827,113500,210727100,15970,15970,15970,15970,1
|
|
20240827,113400,210711130,15970,15970,15970,15970,2
|
|
20240827,113300,210679190,15970,15970,15970,15970,0
|
|
20240827,113200,210679190,15970,15970,15970,15970,2
|
|
20240827,113100,210647250,15970,15970,15970,15970,0
|
|
20240827,113000,210647250,15970,15970,15970,15970,2
|
|
20240827,112900,210615310,15970,15970,15970,15970,2
|
|
20240827,112800,210583370,15970,15970,15970,15970,0
|
|
20240827,112700,210583370,15970,15970,15970,15970,2
|
|
20240827,112600,210551430,15970,15970,15970,15970,0
|
|
20240827,112500,210551430,15970,15970,15970,15970,0
|
|
20240827,112400,210551430,15970,15970,15970,15970,4
|
|
20240827,112300,210487550,15910,15910,15910,15910,5
|
|
20240827,112200,210408000,15910,15910,15910,15910,5
|
|
20240827,112100,210328450,15980,15970,15980,15900,110
|
|
20240827,112000,208575560,15980,15980,15980,15980,1
|
|
20240827,111900,208559580,15980,15980,15980,15980,0
|
|
20240827,111800,208559580,15980,15980,15980,15980,2
|
|
20240827,111700,208527620,15970,15980,15980,15970,124
|
|
20240827,111600,206546770,15990,15990,15990,15990,7
|
|
20240827,111500,206434840,15990,15990,15990,15990,2
|
|
20240827,111400,206402860,15990,15990,15990,15990,0
|
|
20240827,111300,206402860,15990,15990,15990,15990,2
|
|
20240827,111200,206370880,15980,15980,15980,15980,0
|
|
20240827,111100,206370880,15980,15980,15980,15980,146
|
|
20240827,111000,204037800,15980,15980,15980,15980,157
|
|
20240827,110900,201528940,15980,15980,15980,15980,0
|
|
20240827,110800,201528940,15980,15980,15980,15980,0
|
|
20240827,110700,201528940,15980,15980,15980,15980,2
|
|
20240827,110600,201496980,15980,15980,15980,15980,0
|
|
20240827,110500,201496980,15980,15980,15980,15980,0
|
|
20240827,110400,201496980,15980,15980,15980,15980,2
|
|
20240827,110300,201465020,15980,15980,15980,15980,0
|
|
20240827,110200,201465020,15980,15980,15980,15980,0
|
|
20240827,110100,201465020,15980,15980,15980,15980,62
|
|
20240827,110000,200474260,15980,15980,15980,15980,0
|
|
20240827,105900,200474260,15980,15980,15980,15980,2
|
|
20240827,105800,200442300,15980,15980,15980,15980,0
|
|
20240827,105700,200442300,15980,15980,15980,15980,0
|
|
20240827,105600,200442300,15980,15980,15980,15980,2
|
|
20240827,105500,200410340,15980,15980,15980,15980,38
|
|
20240827,105400,199803100,15980,15980,15980,15980,0
|
|
20240827,105300,199803100,15980,15980,15980,15980,2
|
|
20240827,105200,199771140,15880,15980,15980,15880,322
|
|
20240827,105100,194655680,15880,15970,15970,15880,3903
|
|
20240827,105000,132613410,15980,15980,15980,15980,2
|
|
20240827,104900,132581450,15980,15980,15980,15980,0
|
|
20240827,104800,132581450,15980,15980,15980,15980,0
|
|
20240827,104700,132581450,15980,15950,15980,15950,4
|
|
20240827,104600,132517590,15980,15980,15980,15980,0
|
|
20240827,104500,132517590,15980,15980,15980,15980,2
|
|
20240827,104400,132485630,15980,15980,15980,15980,0
|
|
20240827,104300,132485630,15980,15980,15980,15980,0
|
|
20240827,104200,132485630,15980,15980,15980,15980,2
|
|
20240827,104100,132453670,15940,15940,15940,15940,1
|
|
20240827,104000,132437730,15970,15970,15970,15970,0
|
|
20240827,103900,132437730,15970,15970,15980,15970,9
|
|
20240827,103800,132293930,15910,15910,15910,15910,2
|
|
20240827,103700,132262110,15910,15980,15980,15910,623
|
|
20240827,103600,122329810,15990,15990,15990,15990,9
|
|
20240827,103500,122185900,15980,15980,15980,15980,1
|
|
20240827,103400,122169920,15990,15990,15990,15990,7
|
|
20240827,103300,122057990,15990,15990,15990,15990,4
|
|
20240827,103200,121994030,15990,15990,15990,15990,4
|
|
20240827,103100,121930070,15980,15990,15990,15980,14
|
|
20240827,103000,121706260,15990,15980,15990,15980,11
|
|
20240827,102900,121530380,15990,15990,15990,15990,0
|
|
20240827,102800,121530380,15990,15990,15990,15990,2
|
|
20240827,102700,121498400,15970,15970,15970,15970,0
|
|
20240827,102600,121498400,15970,15970,15970,15970,0
|
|
20240827,102500,121498400,15970,15990,15990,15970,111
|
|
20240827,102400,119725530,15990,15990,15990,15990,0
|
|
20240827,102300,119725530,15990,15990,15990,15990,2
|
|
20240827,102200,119693550,15990,15970,15990,15970,13
|
|
20240827,102100,119485880,15970,15970,15970,15970,0
|
|
20240827,102000,119485880,15970,15970,15970,15970,1
|
|
20240827,101900,119469910,15970,15990,15990,15970,10
|
|
20240827,101800,119310180,16000,16000,16000,16000,30
|
|
20240827,101700,118830180,16000,16000,16000,16000,1
|
|
20240827,101600,118814180,16000,16000,16000,16000,1500
|
|
20240827,101500,94814180,16010,16010,16010,16010,0
|
|
20240827,101400,94814180,16010,16010,16010,16010,1
|
|
20240827,101300,94798170,16000,16000,16000,16000,1
|
|
20240827,101200,94782170,16010,16000,16020,16000,12
|
|
20240827,101100,94590020,16000,16000,16000,16000,0
|
|
20240827,101000,94590020,16000,16000,16000,16000,3
|
|
20240827,100900,94542020,15980,15980,15980,15980,0
|
|
20240827,100800,94542020,15980,15980,15980,15980,0
|
|
20240827,100700,94542020,15980,15980,15980,15980,2
|
|
20240827,100600,94510060,15980,15980,15980,15980,96
|
|
20240827,100500,92975980,16020,15980,16020,15980,3
|
|
20240827,100400,92928000,16020,16020,16020,16020,0
|
|
20240827,100300,92928000,16020,16020,16020,16020,6
|
|
20240827,100200,92831880,16020,16010,16020,16010,530
|
|
20240827,100100,84341990,16000,16010,16010,16000,229
|
|
20240827,100000,80675860,16010,16000,16010,16000,427
|
|
20240827,095900,73841410,16000,15990,16010,15990,1022
|
|
20240827,095800,57487580,15990,15990,15990,15990,0
|
|
20240827,095700,57487580,15990,15970,15990,15970,500
|
|
20240827,095600,49495660,15970,15970,15970,15970,96
|
|
20240827,095500,47962540,15970,15970,15970,15970,0
|
|
20240827,095400,47962540,15970,15960,15970,15960,3
|
|
20240827,095300,47914640,15960,15950,15960,15950,103
|
|
20240827,095200,46271770,15950,15950,15950,15950,101
|
|
20240827,095100,44660820,15900,15900,15900,15900,0
|
|
20240827,095000,44660820,15900,15900,15900,15900,34
|
|
20240827,094900,44120220,15880,15890,15890,15880,100
|
|
20240827,094800,42532070,15900,15900,15900,15900,12
|
|
20240827,094700,42341270,15900,15900,15900,15900,16
|
|
20240827,094600,42086870,15900,15900,15900,15900,10
|
|
20240827,094500,41927870,15900,15900,15900,15900,1
|
|
20240827,094400,41911970,15900,15900,15900,15900,0
|
|
20240827,094300,41911970,15900,15900,15900,15900,0
|
|
20240827,094200,41911970,15900,15900,15900,15900,1
|
|
20240827,094100,41896070,15900,15900,15900,15900,0
|
|
20240827,094000,41896070,15900,15900,15900,15900,0
|
|
20240827,093900,41896070,15900,15900,15900,15900,0
|
|
20240827,093800,41896070,15900,15900,15900,15900,1
|
|
20240827,093700,41880170,15900,15900,15900,15900,0
|
|
20240827,093600,41880170,15900,15900,15900,15900,1
|
|
20240827,093500,41864270,15900,15900,15900,15900,107
|
|
20240827,093400,40162970,15900,15900,15900,15900,3
|
|
20240827,093300,40115270,15890,15890,15890,15890,2
|
|
20240827,093200,40083490,15900,15900,15900,15900,0
|
|
20240827,093100,40083490,15900,15890,15900,15880,294
|
|
20240827,093000,35414250,15880,15880,15900,15880,361
|
|
20240827,092900,29677570,15880,15880,15880,15880,1
|
|
20240827,092800,29661690,15870,15870,15870,15870,40
|
|
20240827,092700,29026890,15870,15870,15870,15870,62
|
|
20240827,092600,28042950,15880,15880,15880,15880,20
|
|
20240827,092500,27725350,15870,15870,15870,15870,0
|
|
20240827,092400,27725350,15870,15880,15880,15870,2
|
|
20240827,092300,27693600,15880,15880,15880,15880,25
|
|
20240827,092200,27296600,15880,15880,15880,15880,62
|
|
20240827,092100,26312040,15880,15880,15880,15880,62
|
|
20240827,092000,25327480,15880,15880,15880,15880,69
|
|
20240827,091900,24231760,15880,15880,15880,15880,136
|
|
20240827,091800,22072080,15880,15880,15880,15880,1
|
|
20240827,091700,22056200,15880,15880,15880,15880,0
|
|
20240827,091600,22056200,15880,15880,15880,15880,1
|
|
20240827,091500,22040320,15870,15870,15870,15870,113
|
|
20240827,091400,20247010,15880,15880,15880,15880,0
|
|
20240827,091300,20247010,15880,15880,15880,15880,0
|
|
20240827,091200,20247010,15880,15880,15880,15880,150
|
|
20240827,091100,17865010,15880,15880,15880,15880,0
|
|
20240827,091000,17865010,15880,15880,15880,15880,6
|
|
20240827,090900,17769730,15880,15880,15880,15880,0
|
|
20240827,090800,17769730,15880,15880,15880,15880,0
|
|
20240827,090700,17769730,15880,15880,15880,15880,0
|
|
20240827,090600,17769730,15880,15880,15880,15880,0
|
|
20240827,090500,17769730,15880,15880,15880,15880,18
|
|
20240827,090400,17483890,15880,15880,15880,15880,0
|
|
20240827,090300,17483890,15880,15880,15880,15880,900
|
|
20240827,090200,3191890,15880,15880,15880,15880,34
|
|
20240827,090100,2651970,15880,15880,15890,15880,167
|
|
20240827,090000,0,15870,15870,15870,15870,0
|