655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,195200,92195900,11530,11530,11530,11530,622
|
|
20240827,195100,92195900,11530,11530,11530,11530,0
|
|
20240827,195000,92195900,11530,11530,11530,11530,0
|
|
20240827,194900,92195900,11530,11530,11530,11530,0
|
|
20240827,194800,92195900,11530,11530,11530,11530,0
|
|
20240827,194700,92195900,11530,11530,11530,11530,0
|
|
20240827,194600,92195900,11530,11530,11530,11530,0
|
|
20240827,194500,92195900,11530,11530,11530,11530,0
|
|
20240827,194400,92195900,11530,11530,11530,11530,0
|
|
20240827,194300,92195900,11530,11530,11530,11530,0
|
|
20240827,194200,92195900,11530,11530,11530,11530,0
|
|
20240827,194100,92195900,11530,11530,11530,11530,0
|
|
20240827,194000,92195900,11530,11530,11530,11530,0
|
|
20240827,193900,92195900,11530,11530,11530,11530,0
|
|
20240827,193800,92195900,11530,11530,11530,11530,0
|
|
20240827,193700,92195900,11530,11530,11530,11530,0
|
|
20240827,193600,92195900,11530,11530,11530,11530,0
|
|
20240827,193500,92195900,11530,11530,11530,11530,0
|
|
20240827,193400,92195900,11530,11530,11530,11530,0
|
|
20240827,193300,92195900,11530,11530,11530,11530,0
|
|
20240827,193200,92195900,11530,11530,11530,11530,0
|
|
20240827,193100,92195900,11530,11530,11530,11530,0
|
|
20240827,193000,92195900,11530,11530,11530,11530,0
|
|
20240827,192900,92195900,11530,11530,11530,11530,0
|
|
20240827,192800,92195900,11530,11530,11530,11530,0
|
|
20240827,192700,92195900,11530,11530,11530,11530,0
|
|
20240827,192600,92195900,11530,11530,11530,11530,0
|
|
20240827,192500,92195900,11530,11530,11530,11530,0
|
|
20240827,192400,92195900,11530,11530,11530,11530,0
|
|
20240827,192300,92195900,11530,11530,11530,11530,0
|
|
20240827,192200,92195900,11530,11530,11530,11530,622
|
|
20240827,192100,92195900,11530,11530,11530,11530,0
|
|
20240827,192000,92195900,11530,11530,11530,11530,0
|
|
20240827,191900,92195900,11530,11530,11530,11530,0
|
|
20240827,191800,92195900,11530,11530,11530,11530,0
|
|
20240827,191700,92195900,11530,11530,11530,11530,0
|
|
20240827,191600,92195900,11530,11530,11530,11530,0
|
|
20240827,191500,92195900,11530,11530,11530,11530,0
|
|
20240827,191400,92195900,11530,11530,11530,11530,0
|
|
20240827,191300,92195900,11530,11530,11530,11530,0
|
|
20240827,191200,92195900,11530,11530,11530,11530,0
|
|
20240827,191100,92195900,11530,11530,11530,11530,0
|
|
20240827,191000,92195900,11530,11530,11530,11530,0
|
|
20240827,190900,92195900,11530,11530,11530,11530,0
|
|
20240827,190800,92195900,11530,11530,11530,11530,0
|
|
20240827,190700,92195900,11530,11530,11530,11530,0
|
|
20240827,190600,92195900,11530,11530,11530,11530,0
|
|
20240827,190500,92195900,11530,11530,11530,11530,0
|
|
20240827,190400,92195900,11530,11530,11530,11530,0
|
|
20240827,190300,92195900,11530,11530,11530,11530,0
|
|
20240827,190200,92195900,11530,11530,11530,11530,0
|
|
20240827,190100,92195900,11530,11530,11530,11530,0
|
|
20240827,190000,92195900,11530,11530,11530,11530,0
|
|
20240827,185900,92195900,11530,11530,11530,11530,0
|
|
20240827,185800,92195900,11530,11530,11530,11530,0
|
|
20240827,185700,92195900,11530,11530,11530,11530,0
|
|
20240827,185600,92195900,11530,11530,11530,11530,0
|
|
20240827,185500,92195900,11530,11530,11530,11530,0
|
|
20240827,185400,92195900,11530,11530,11530,11530,0
|
|
20240827,185300,92195900,11530,11530,11530,11530,0
|
|
20240827,185200,92195900,11530,11530,11530,11530,622
|
|
20240827,185100,92195900,11530,11530,11530,11530,0
|
|
20240827,185000,92195900,11530,11530,11530,11530,0
|
|
20240827,184900,92195900,11530,11530,11530,11530,0
|
|
20240827,184800,92195900,11530,11530,11530,11530,0
|
|
20240827,184700,92195900,11530,11530,11530,11530,0
|
|
20240827,184600,92195900,11530,11530,11530,11530,0
|
|
20240827,184500,92195900,11530,11530,11530,11530,0
|
|
20240827,184400,92195900,11530,11530,11530,11530,0
|
|
20240827,184300,92195900,11530,11530,11530,11530,0
|
|
20240827,184200,92195900,11530,11530,11530,11530,0
|
|
20240827,184100,92195900,11530,11530,11530,11530,0
|
|
20240827,184000,92195900,11530,11530,11530,11530,0
|
|
20240827,183900,92195900,11530,11530,11530,11530,0
|
|
20240827,183800,92195900,11530,11530,11530,11530,0
|
|
20240827,183700,92195900,11530,11530,11530,11530,0
|
|
20240827,183600,92195900,11530,11530,11530,11530,0
|
|
20240827,183500,92195900,11530,11530,11530,11530,0
|
|
20240827,183400,92195900,11530,11530,11530,11530,0
|
|
20240827,183300,92195900,11530,11530,11530,11530,0
|
|
20240827,183200,92195900,11530,11530,11530,11530,0
|
|
20240827,183100,92195900,11530,11530,11530,11530,0
|
|
20240827,183000,92195900,11530,11530,11530,11530,0
|
|
20240827,182900,92195900,11530,11530,11530,11530,0
|
|
20240827,182800,92195900,11530,11530,11530,11530,0
|
|
20240827,182700,92195900,11530,11530,11530,11530,0
|
|
20240827,182600,92195900,11530,11530,11530,11530,0
|
|
20240827,182500,92195900,11530,11530,11530,11530,0
|
|
20240827,182400,92195900,11530,11530,11530,11530,0
|
|
20240827,182300,92195900,11530,11530,11530,11530,0
|
|
20240827,182200,92195900,11530,11530,11530,11530,622
|
|
20240827,182100,92195900,11530,11530,11530,11530,0
|
|
20240827,182000,92195900,11530,11530,11530,11530,0
|
|
20240827,181900,92195900,11530,11530,11530,11530,0
|
|
20240827,181800,92195900,11530,11530,11530,11530,0
|
|
20240827,181700,92195900,11530,11530,11530,11530,0
|
|
20240827,181600,92195900,11530,11530,11530,11530,0
|
|
20240827,181500,92195900,11530,11530,11530,11530,0
|
|
20240827,181400,92195900,11530,11530,11530,11530,0
|
|
20240827,181300,92195900,11530,11530,11530,11530,0
|
|
20240827,181200,92195900,11530,11530,11530,11530,0
|
|
20240827,181100,92195900,11530,11530,11530,11530,0
|
|
20240827,181000,92195900,11530,11530,11530,11530,0
|
|
20240827,180900,92195900,11530,11530,11530,11530,0
|
|
20240827,180800,92195900,11530,11530,11530,11530,0
|
|
20240827,180700,92195900,11530,11530,11530,11530,0
|
|
20240827,180600,92195900,11530,11530,11530,11530,0
|
|
20240827,180500,92195900,11530,11530,11530,11530,0
|
|
20240827,180400,92195900,11530,11530,11530,11530,0
|
|
20240827,180300,92195900,11530,11530,11530,11530,0
|
|
20240827,180200,92195900,11530,11530,11530,11530,0
|
|
20240827,180100,92195900,11530,11530,11530,11530,0
|
|
20240827,180000,92195900,11530,11530,11530,11530,0
|
|
20240827,175900,92195900,11530,11530,11530,11530,0
|
|
20240827,175800,92195900,11530,11530,11530,11530,0
|
|
20240827,175700,92195900,11530,11530,11530,11530,0
|
|
20240827,175600,92195900,11530,11530,11530,11530,0
|
|
20240827,175500,92195900,11530,11530,11530,11530,0
|
|
20240827,175400,92195900,11530,11530,11530,11530,0
|
|
20240827,175300,92195900,11530,11530,11530,11530,0
|
|
20240827,175200,92195900,11530,11530,11530,11530,622
|
|
20240827,175100,92195900,11530,11530,11530,11530,0
|
|
20240827,175000,92195900,11530,11530,11530,11530,0
|
|
20240827,174900,92195900,11530,11530,11530,11530,0
|
|
20240827,174800,92195900,11530,11530,11530,11530,0
|
|
20240827,174700,92195900,11530,11530,11530,11530,0
|
|
20240827,174600,92195900,11530,11530,11530,11530,0
|
|
20240827,174500,92195900,11530,11530,11530,11530,0
|
|
20240827,174400,92195900,11530,11530,11530,11530,0
|
|
20240827,174300,92195900,11530,11530,11530,11530,0
|
|
20240827,174200,92195900,11530,11530,11530,11530,0
|
|
20240827,174100,92195900,11530,11530,11530,11530,0
|
|
20240827,174000,92195900,11530,11530,11530,11530,0
|
|
20240827,173900,92195900,11530,11530,11530,11530,0
|
|
20240827,173800,92195900,11530,11530,11530,11530,0
|
|
20240827,173700,92195900,11530,11530,11530,11530,0
|
|
20240827,173600,92195900,11530,11530,11530,11530,0
|
|
20240827,173500,92195900,11530,11530,11530,11530,0
|
|
20240827,173400,92195900,11530,11530,11530,11530,0
|
|
20240827,173300,92195900,11530,11530,11530,11530,0
|
|
20240827,173200,92195900,11530,11530,11530,11530,0
|
|
20240827,173100,92195900,11530,11530,11530,11530,0
|
|
20240827,173000,92195900,11530,11530,11530,11530,0
|
|
20240827,172900,92195900,11530,11530,11530,11530,0
|
|
20240827,172800,92195900,11530,11530,11530,11530,0
|
|
20240827,172700,92195900,11530,11530,11530,11530,0
|
|
20240827,172600,92195900,11530,11530,11530,11530,0
|
|
20240827,172500,92195900,11530,11530,11530,11530,0
|
|
20240827,172400,92195900,11530,11530,11530,11530,0
|
|
20240827,172300,92195900,11530,11530,11530,11530,0
|
|
20240827,172200,92195900,11530,11530,11530,11530,622
|
|
20240827,172100,92195900,11530,11530,11530,11530,0
|
|
20240827,172000,92195900,11530,11530,11530,11530,0
|
|
20240827,171900,92195900,11530,11530,11530,11530,0
|
|
20240827,171800,92195900,11530,11530,11530,11530,0
|
|
20240827,171700,92195900,11530,11530,11530,11530,0
|
|
20240827,171600,92195900,11530,11530,11530,11530,0
|
|
20240827,171500,92195900,11530,11530,11530,11530,0
|
|
20240827,171400,92195900,11530,11530,11530,11530,0
|
|
20240827,171300,92195900,11530,11530,11530,11530,0
|
|
20240827,171200,92195900,11530,11530,11530,11530,0
|
|
20240827,171100,92195900,11530,11530,11530,11530,0
|
|
20240827,171000,92195900,11530,11530,11530,11530,0
|
|
20240827,170900,92195900,11530,11530,11530,11530,0
|
|
20240827,170800,92195900,11530,11530,11530,11530,0
|
|
20240827,170700,92195900,11530,11530,11530,11530,0
|
|
20240827,170600,92195900,11530,11530,11530,11530,0
|
|
20240827,170500,92195900,11530,11530,11530,11530,0
|
|
20240827,170400,92195900,11530,11530,11530,11530,0
|
|
20240827,170300,92195900,11530,11530,11530,11530,0
|
|
20240827,170200,92195900,11530,11530,11530,11530,0
|
|
20240827,170100,92195900,11530,11530,11530,11530,0
|
|
20240827,170000,92195900,11530,11530,11530,11530,0
|
|
20240827,165900,92195900,11530,11530,11530,11530,0
|
|
20240827,165800,92195900,11530,11530,11530,11530,0
|
|
20240827,165700,92195900,11530,11530,11530,11530,0
|
|
20240827,165600,92195900,11530,11530,11530,11530,0
|
|
20240827,165500,92195900,11530,11530,11530,11530,0
|
|
20240827,165400,92195900,11530,11530,11530,11530,0
|
|
20240827,165300,92195900,11530,11530,11530,11530,0
|
|
20240827,165200,92195900,11530,11530,11530,11530,622
|
|
20240827,165100,92195900,11530,11530,11530,11530,0
|
|
20240827,165000,92195900,11530,11530,11530,11530,0
|
|
20240827,164900,92195900,11530,11530,11530,11530,0
|
|
20240827,164800,92195900,11530,11530,11530,11530,0
|
|
20240827,164700,92195900,11530,11530,11530,11530,0
|
|
20240827,164600,92195900,11530,11530,11530,11530,0
|
|
20240827,164500,92195900,11530,11530,11530,11530,0
|
|
20240827,164400,92195900,11530,11530,11530,11530,0
|
|
20240827,164300,92195900,11530,11530,11530,11530,0
|
|
20240827,164200,92195900,11530,11530,11530,11530,0
|
|
20240827,164100,92195900,11530,11530,11530,11530,0
|
|
20240827,164000,92195900,11530,11530,11530,11530,0
|
|
20240827,163900,92195900,11530,11530,11530,11530,0
|
|
20240827,163800,92195900,11530,11530,11530,11530,0
|
|
20240827,163700,92195900,11530,11530,11530,11530,0
|
|
20240827,163600,92195900,11530,11530,11530,11530,0
|
|
20240827,163500,92195900,11530,11530,11530,11530,0
|
|
20240827,163400,92195900,11530,11530,11530,11530,0
|
|
20240827,163300,92195900,11530,11530,11530,11530,0
|
|
20240827,163200,92195900,11530,11530,11530,11530,0
|
|
20240827,163100,92195900,11530,11530,11530,11530,0
|
|
20240827,163000,92195900,11530,11530,11530,11530,0
|
|
20240827,162900,92195900,11530,11530,11530,11530,0
|
|
20240827,162800,92195900,11530,11530,11530,11530,0
|
|
20240827,162700,92195900,11530,11530,11530,11530,0
|
|
20240827,162600,92195900,11530,11530,11530,11530,0
|
|
20240827,162500,92195900,11530,11530,11530,11530,0
|
|
20240827,162400,92195900,11530,11530,11530,11530,0
|
|
20240827,162300,92195900,11530,11530,11530,11530,0
|
|
20240827,162200,92195900,11530,11530,11530,11530,622
|
|
20240827,162100,92195900,11530,11530,11530,11530,0
|
|
20240827,162000,92195900,11530,11530,11530,11530,0
|
|
20240827,161900,92195900,11530,11530,11530,11530,0
|
|
20240827,161800,92195900,11530,11530,11530,11530,0
|
|
20240827,161700,92195900,11530,11530,11530,11530,0
|
|
20240827,161600,92195900,11530,11530,11530,11530,0
|
|
20240827,161500,92195900,11530,11530,11530,11530,0
|
|
20240827,161400,92195900,11530,11530,11530,11530,0
|
|
20240827,161300,92195900,11530,11530,11530,11530,0
|
|
20240827,161200,92195900,11530,11530,11530,11530,0
|
|
20240827,161100,92195900,11530,11530,11530,11530,0
|
|
20240827,161000,92195900,11530,11530,11530,11530,0
|
|
20240827,160900,92195900,11530,11530,11530,11530,0
|
|
20240827,160800,92195900,11530,11530,11530,11530,0
|
|
20240827,160700,92195900,11530,11530,11530,11530,0
|
|
20240827,160600,92195900,11530,11530,11530,11530,0
|
|
20240827,160500,92195900,11530,11530,11530,11530,0
|
|
20240827,160400,92195900,11530,11530,11530,11530,0
|
|
20240827,160300,92195900,11530,11530,11530,11530,0
|
|
20240827,160200,92195900,11530,11530,11530,11530,0
|
|
20240827,160100,92195900,11530,11530,11530,11530,0
|
|
20240827,160000,92195900,11530,11530,11530,11530,0
|
|
20240827,155900,92195900,11530,11530,11530,11530,0
|
|
20240827,155800,92195900,11530,11530,11530,11530,0
|
|
20240827,155700,92195900,11530,11530,11530,11530,0
|
|
20240827,155600,92195900,11530,11530,11530,11530,0
|
|
20240827,155500,92195900,11530,11530,11530,11530,0
|
|
20240827,155400,92195900,11530,11530,11530,11530,0
|
|
20240827,155300,92195900,11530,11530,11530,11530,0
|
|
20240827,155200,92195900,11530,11530,11530,11530,622
|
|
20240827,155100,92195900,11530,11530,11530,11530,0
|
|
20240827,155000,92195900,11530,11530,11530,11530,0
|
|
20240827,154900,92195900,11530,11530,11530,11530,0
|
|
20240827,154800,92195900,11530,11530,11530,11530,0
|
|
20240827,154700,92195900,11530,11530,11530,11530,0
|
|
20240827,154600,92195900,11530,11530,11530,11530,0
|
|
20240827,154500,92195900,11530,11530,11530,11530,0
|
|
20240827,154400,92195900,11530,11530,11530,11530,0
|
|
20240827,154300,92195900,11530,11530,11530,11530,0
|
|
20240827,154200,92195900,11530,11530,11530,11530,0
|
|
20240827,154100,92195900,11530,11530,11530,11530,0
|
|
20240827,154000,92195900,11530,11530,11530,11530,0
|
|
20240827,153900,92195900,11530,11530,11530,11530,0
|
|
20240827,153800,92195900,11530,11530,11530,11530,0
|
|
20240827,153700,92195900,11530,11530,11530,11530,0
|
|
20240827,153600,92195900,11530,11530,11530,11530,0
|
|
20240827,153500,92195900,11530,11530,11530,11530,0
|
|
20240827,153400,92195900,11530,11530,11530,11530,0
|
|
20240827,153300,92195900,11530,11530,11530,11530,0
|
|
20240827,153200,92195900,11530,11530,11530,11530,0
|
|
20240827,153100,92195900,11530,11530,11530,11530,0
|
|
20240827,153000,92195900,11530,11530,11530,11530,622
|
|
20240827,152900,85024240,11550,11550,11550,11550,0
|
|
20240827,152800,85024240,11550,11550,11550,11550,0
|
|
20240827,152700,85024240,11550,11550,11550,11550,0
|
|
20240827,152600,85024240,11550,11550,11550,11550,0
|
|
20240827,152500,85024240,11550,11550,11550,11550,0
|
|
20240827,152400,85024240,11550,11550,11550,11550,0
|
|
20240827,152300,85024240,11550,11550,11550,11550,0
|
|
20240827,152200,85024240,11550,11550,11550,11550,0
|
|
20240827,152100,85024240,11550,11550,11550,11550,0
|
|
20240827,152000,85024240,11550,11550,11550,11550,0
|
|
20240827,151900,85024240,11550,11550,11550,11550,0
|
|
20240827,151800,85024240,11550,11550,11550,11550,11
|
|
20240827,151700,84897190,11530,11530,11530,11530,0
|
|
20240827,151600,84897190,11530,11530,11530,11530,0
|
|
20240827,151500,84897190,11530,11530,11530,11530,1
|
|
20240827,151400,84885660,11540,11540,11540,11540,0
|
|
20240827,151300,84885660,11540,11540,11540,11540,0
|
|
20240827,151200,84885660,11540,11540,11540,11540,0
|
|
20240827,151100,84885660,11540,11540,11540,11540,12
|
|
20240827,151000,84747180,11530,11530,11530,11530,14
|
|
20240827,150900,84585760,11530,11530,11530,11530,0
|
|
20240827,150800,84585760,11530,11530,11530,11530,0
|
|
20240827,150700,84585760,11530,11530,11530,11530,0
|
|
20240827,150600,84585760,11530,11530,11530,11530,0
|
|
20240827,150500,84585760,11530,11530,11530,11530,0
|
|
20240827,150400,84585760,11530,11530,11530,11530,0
|
|
20240827,150300,84585760,11530,11530,11530,11530,0
|
|
20240827,150200,84585760,11530,11540,11540,11530,3002
|
|
20240827,150100,49972610,11540,11540,11540,11540,0
|
|
20240827,150000,49972610,11540,11540,11540,11540,0
|
|
20240827,145900,49972610,11540,11540,11540,11540,0
|
|
20240827,145800,49972610,11540,11540,11540,11540,0
|
|
20240827,145700,49972610,11540,11540,11540,11540,1
|
|
20240827,145600,49961070,11550,11550,11550,11550,0
|
|
20240827,145500,49961070,11550,11550,11550,11550,0
|
|
20240827,145400,49961070,11550,11550,11550,11550,0
|
|
20240827,145300,49961070,11550,11550,11550,11550,0
|
|
20240827,145200,49961070,11550,11550,11550,11550,0
|
|
20240827,145100,49961070,11550,11550,11550,11550,0
|
|
20240827,145000,49961070,11550,11550,11550,11550,0
|
|
20240827,144900,49961070,11550,11550,11550,11550,0
|
|
20240827,144800,49961070,11550,11550,11550,11550,0
|
|
20240827,144700,49961070,11550,11550,11550,11550,0
|
|
20240827,144600,49961070,11550,11550,11550,11550,0
|
|
20240827,144500,49961070,11550,11550,11550,11550,0
|
|
20240827,144400,49961070,11550,11550,11550,11550,0
|
|
20240827,144300,49961070,11550,11550,11550,11550,0
|
|
20240827,144200,49961070,11550,11550,11550,11550,0
|
|
20240827,144100,49961070,11550,11550,11550,11550,142
|
|
20240827,144000,48320970,11540,11540,11540,11540,0
|
|
20240827,143900,48320970,11540,11540,11540,11540,0
|
|
20240827,143800,48320970,11540,11540,11540,11540,0
|
|
20240827,143700,48320970,11540,11540,11540,11540,0
|
|
20240827,143600,48320970,11540,11540,11540,11540,0
|
|
20240827,143500,48320970,11540,11540,11540,11540,0
|
|
20240827,143400,48320970,11540,11540,11540,11540,0
|
|
20240827,143300,48320970,11540,11540,11540,11540,0
|
|
20240827,143200,48320970,11540,11540,11540,11540,0
|
|
20240827,143100,48320970,11540,11540,11540,11540,0
|
|
20240827,143000,48320970,11540,11540,11540,11540,0
|
|
20240827,142900,48320970,11540,11540,11540,11540,0
|
|
20240827,142800,48320970,11540,11540,11540,11540,0
|
|
20240827,142700,48320970,11540,11540,11540,11540,1
|
|
20240827,142600,48309430,11540,11540,11540,11540,0
|
|
20240827,142500,48309430,11540,11540,11540,11540,0
|
|
20240827,142400,48309430,11540,11540,11540,11540,0
|
|
20240827,142300,48309430,11540,11540,11540,11540,0
|
|
20240827,142200,48309430,11540,11530,11540,11530,2
|
|
20240827,142100,48286360,11540,11540,11540,11540,0
|
|
20240827,142000,48286360,11540,11540,11540,11540,4
|
|
20240827,141900,48240200,11540,11540,11540,11540,0
|
|
20240827,141800,48240200,11540,11540,11540,11540,0
|
|
20240827,141700,48240200,11540,11540,11540,11540,0
|
|
20240827,141600,48240200,11540,11540,11540,11540,0
|
|
20240827,141500,48240200,11540,11540,11540,11540,0
|
|
20240827,141400,48240200,11540,11540,11540,11540,0
|
|
20240827,141300,48240200,11540,11540,11540,11540,0
|
|
20240827,141200,48240200,11540,11540,11540,11540,0
|
|
20240827,141100,48240200,11540,11540,11540,11540,0
|
|
20240827,141000,48240200,11540,11540,11540,11540,0
|
|
20240827,140900,48240200,11540,11540,11540,11540,0
|
|
20240827,140800,48240200,11540,11540,11540,11540,0
|
|
20240827,140700,48240200,11540,11540,11540,11540,0
|
|
20240827,140600,48240200,11540,11540,11540,11540,1
|
|
20240827,140500,48228660,11550,11550,11550,11550,0
|
|
20240827,140400,48228660,11550,11550,11550,11550,0
|
|
20240827,140300,48228660,11550,11550,11550,11550,0
|
|
20240827,140200,48228660,11550,11550,11550,11550,0
|
|
20240827,140100,48228660,11550,11550,11550,11550,0
|
|
20240827,140000,48228660,11550,11550,11550,11550,0
|
|
20240827,135900,48228660,11550,11550,11550,11550,0
|
|
20240827,135800,48228660,11550,11550,11550,11550,0
|
|
20240827,135700,48228660,11550,11550,11550,11550,0
|
|
20240827,135600,48228660,11550,11550,11550,11550,0
|
|
20240827,135500,48228660,11550,11550,11550,11550,0
|
|
20240827,135400,48228660,11550,11550,11550,11550,50
|
|
20240827,135300,47651160,11550,11550,11550,11550,0
|
|
20240827,135200,47651160,11550,11550,11550,11550,0
|
|
20240827,135100,47651160,11550,11550,11550,11550,0
|
|
20240827,135000,47651160,11550,11550,11550,11550,0
|
|
20240827,134900,47651160,11550,11540,11550,11540,185
|
|
20240827,134800,45516240,11540,11540,11540,11540,0
|
|
20240827,134700,45516240,11540,11540,11540,11540,67
|
|
20240827,134600,44743060,11550,11550,11550,11550,0
|
|
20240827,134500,44743060,11550,11550,11550,11550,0
|
|
20240827,134400,44743060,11550,11550,11550,11550,21
|
|
20240827,134300,44500510,11520,11520,11520,11520,0
|
|
20240827,134200,44500510,11520,11520,11520,11520,0
|
|
20240827,134100,44500510,11520,11520,11520,11520,0
|
|
20240827,134000,44500510,11520,11520,11520,11520,0
|
|
20240827,133900,44500510,11520,11510,11520,11510,299
|
|
20240827,133800,41057100,11510,11510,11510,11510,0
|
|
20240827,133700,41057100,11510,11510,11510,11510,0
|
|
20240827,133600,41057100,11510,11510,11510,11510,0
|
|
20240827,133500,41057100,11510,11510,11510,11510,0
|
|
20240827,133400,41057100,11510,11510,11510,11510,0
|
|
20240827,133300,41057100,11510,11510,11510,11510,0
|
|
20240827,133200,41057100,11510,11510,11510,11510,0
|
|
20240827,133100,41057100,11510,11510,11510,11510,0
|
|
20240827,133000,41057100,11510,11510,11510,11510,1
|
|
20240827,132900,41045590,11500,11500,11500,11500,0
|
|
20240827,132800,41045590,11500,11500,11500,11500,0
|
|
20240827,132700,41045590,11500,11500,11500,11500,0
|
|
20240827,132600,41045590,11500,11500,11500,11500,0
|
|
20240827,132500,41045590,11500,11500,11500,11500,0
|
|
20240827,132400,41045590,11500,11500,11500,11500,0
|
|
20240827,132300,41045590,11500,11500,11500,11500,0
|
|
20240827,132200,41045590,11500,11500,11500,11500,0
|
|
20240827,132100,41045590,11500,11500,11500,11500,0
|
|
20240827,132000,41045590,11500,11500,11500,11500,0
|
|
20240827,131900,41045590,11500,11500,11500,11500,0
|
|
20240827,131800,41045590,11500,11500,11500,11500,0
|
|
20240827,131700,41045590,11500,11500,11500,11500,0
|
|
20240827,131600,41045590,11500,11500,11500,11500,0
|
|
20240827,131500,41045590,11500,11500,11500,11500,0
|
|
20240827,131400,41045590,11500,11500,11500,11500,0
|
|
20240827,131300,41045590,11500,11500,11500,11500,179
|
|
20240827,131200,38987090,11500,11500,11500,11500,0
|
|
20240827,131100,38987090,11500,11500,11500,11500,0
|
|
20240827,131000,38987090,11500,11490,11500,11490,82
|
|
20240827,130900,38044780,11500,11500,11500,11500,0
|
|
20240827,130800,38044780,11500,11500,11500,11500,0
|
|
20240827,130700,38044780,11500,11500,11500,11500,0
|
|
20240827,130600,38044780,11500,11500,11500,11500,0
|
|
20240827,130500,38044780,11500,11500,11500,11500,0
|
|
20240827,130400,38044780,11500,11500,11500,11500,0
|
|
20240827,130300,38044780,11500,11500,11500,11500,0
|
|
20240827,130200,38044780,11500,11500,11500,11500,0
|
|
20240827,130100,38044780,11500,11500,11500,11500,0
|
|
20240827,130000,38044780,11500,11500,11500,11500,1
|
|
20240827,125900,38033280,11500,11500,11500,11500,0
|
|
20240827,125800,38033280,11500,11500,11500,11500,0
|
|
20240827,125700,38033280,11500,11500,11500,11500,0
|
|
20240827,125600,38033280,11500,11500,11500,11500,0
|
|
20240827,125500,38033280,11500,11500,11500,11500,0
|
|
20240827,125400,38033280,11500,11500,11500,11500,0
|
|
20240827,125300,38033280,11500,11500,11500,11500,0
|
|
20240827,125200,38033280,11500,11500,11500,11500,0
|
|
20240827,125100,38033280,11500,11500,11500,11500,0
|
|
20240827,125000,38033280,11500,11500,11500,11500,6
|
|
20240827,124900,37964280,11500,11500,11500,11500,0
|
|
20240827,124800,37964280,11500,11500,11500,11500,0
|
|
20240827,124700,37964280,11500,11500,11500,11500,1
|
|
20240827,124600,37952780,11490,11490,11490,11490,2
|
|
20240827,124500,37929800,11490,11490,11490,11490,0
|
|
20240827,124400,37929800,11490,11490,11490,11490,0
|
|
20240827,124300,37929800,11490,11490,11490,11490,0
|
|
20240827,124200,37929800,11490,11490,11490,11490,1
|
|
20240827,124100,37918310,11500,11500,11500,11500,0
|
|
20240827,124000,37918310,11500,11500,11500,11500,0
|
|
20240827,123900,37918310,11500,11500,11500,11500,0
|
|
20240827,123800,37918310,11500,11500,11500,11500,0
|
|
20240827,123700,37918310,11500,11500,11500,11500,0
|
|
20240827,123600,37918310,11500,11500,11500,11500,0
|
|
20240827,123500,37918310,11500,11500,11500,11500,0
|
|
20240827,123400,37918310,11500,11500,11500,11500,0
|
|
20240827,123300,37918310,11500,11500,11500,11500,0
|
|
20240827,123200,37918310,11500,11500,11500,11500,0
|
|
20240827,123100,37918310,11500,11500,11500,11500,0
|
|
20240827,123000,37918310,11500,11500,11500,11500,0
|
|
20240827,122900,37918310,11500,11500,11500,11500,0
|
|
20240827,122800,37918310,11500,11500,11500,11500,0
|
|
20240827,122700,37918310,11500,11500,11500,11500,0
|
|
20240827,122600,37918310,11500,11500,11500,11500,0
|
|
20240827,122500,37918310,11500,11500,11500,11500,0
|
|
20240827,122400,37918310,11500,11500,11500,11500,0
|
|
20240827,122300,37918310,11500,11500,11500,11500,0
|
|
20240827,122200,37918310,11500,11500,11500,11500,0
|
|
20240827,122100,37918310,11500,11500,11500,11500,0
|
|
20240827,122000,37918310,11500,11500,11500,11500,0
|
|
20240827,121900,37918310,11500,11500,11500,11500,0
|
|
20240827,121800,37918310,11500,11500,11500,11500,0
|
|
20240827,121700,37918310,11500,11500,11500,11500,0
|
|
20240827,121600,37918310,11500,11500,11500,11500,0
|
|
20240827,121500,37918310,11500,11500,11500,11500,0
|
|
20240827,121400,37918310,11500,11500,11500,11500,0
|
|
20240827,121300,37918310,11500,11500,11500,11500,0
|
|
20240827,121200,37918310,11500,11500,11500,11500,0
|
|
20240827,121100,37918310,11500,11500,11500,11500,0
|
|
20240827,121000,37918310,11500,11480,11500,11480,89
|
|
20240827,120900,36896240,11490,11490,11490,11490,0
|
|
20240827,120800,36896240,11490,11490,11490,11490,2
|
|
20240827,120700,36873260,11480,11480,11480,11480,0
|
|
20240827,120600,36873260,11480,11480,11480,11480,0
|
|
20240827,120500,36873260,11480,11480,11480,11480,0
|
|
20240827,120400,36873260,11480,11480,11480,11480,0
|
|
20240827,120300,36873260,11480,11480,11480,11480,50
|
|
20240827,120200,36299260,11480,11480,11480,11480,0
|
|
20240827,120100,36299260,11480,11480,11480,11480,0
|
|
20240827,120000,36299260,11480,11480,11480,11480,0
|
|
20240827,115900,36299260,11480,11480,11480,11480,4
|
|
20240827,115800,36253340,11480,11480,11480,11480,6
|
|
20240827,115700,36184460,11480,11480,11480,11480,3
|
|
20240827,115600,36150020,11480,11480,11480,11480,3
|
|
20240827,115500,36115580,11480,11480,11480,11480,7
|
|
20240827,115400,36035220,11480,11480,11480,11480,7
|
|
20240827,115300,35954860,11480,11480,11480,11480,3
|
|
20240827,115200,35920420,11480,11480,11480,11480,3
|
|
20240827,115100,35885980,11480,11480,11480,11480,3
|
|
20240827,115000,35851540,11490,11500,11500,11490,53
|
|
20240827,114900,35242540,11500,11500,11500,11500,3
|
|
20240827,114800,35208040,11500,11500,11500,11500,6
|
|
20240827,114700,35139040,11500,11500,11500,11500,3
|
|
20240827,114600,35104540,11500,11500,11500,11500,3
|
|
20240827,114500,35070040,11500,11500,11500,11500,4
|
|
20240827,114400,35024040,11500,11500,11500,11500,6
|
|
20240827,114300,34955040,11500,11500,11500,11500,3
|
|
20240827,114200,34920540,11500,11500,11500,11500,3
|
|
20240827,114100,34886040,11500,11500,11500,11500,7
|
|
20240827,114000,34805540,11500,11500,11500,11500,3
|
|
20240827,113900,34771040,11500,11500,11500,11500,4
|
|
20240827,113800,34725040,11500,11510,11510,11500,5
|
|
20240827,113700,34667520,11520,11510,11520,11510,11
|
|
20240827,113600,34540830,11520,11520,11520,11520,0
|
|
20240827,113500,34540830,11520,11520,11520,11520,0
|
|
20240827,113400,34540830,11520,11520,11520,11520,0
|
|
20240827,113300,34540830,11520,11520,11520,11520,1
|
|
20240827,113200,34529310,11520,11520,11520,11520,0
|
|
20240827,113100,34529310,11520,11520,11520,11520,0
|
|
20240827,113000,34529310,11520,11520,11520,11520,0
|
|
20240827,112900,34529310,11520,11520,11520,11520,0
|
|
20240827,112800,34529310,11520,11520,11520,11520,0
|
|
20240827,112700,34529310,11520,11520,11520,11520,0
|
|
20240827,112600,34529310,11520,11520,11520,11520,0
|
|
20240827,112500,34529310,11520,11520,11520,11520,0
|
|
20240827,112400,34529310,11520,11520,11520,11520,0
|
|
20240827,112300,34529310,11520,11520,11520,11520,0
|
|
20240827,112200,34529310,11520,11520,11520,11520,0
|
|
20240827,112100,34529310,11520,11520,11520,11520,0
|
|
20240827,112000,34529310,11520,11520,11520,11520,0
|
|
20240827,111900,34529310,11520,11520,11520,11520,0
|
|
20240827,111800,34529310,11520,11520,11520,11520,1
|
|
20240827,111700,34517790,11510,11510,11510,11510,6
|
|
20240827,111600,34448730,11510,11510,11510,11510,1
|
|
20240827,111500,34437220,11510,11510,11510,11510,0
|
|
20240827,111400,34437220,11510,11510,11510,11510,0
|
|
20240827,111300,34437220,11510,11510,11510,11510,0
|
|
20240827,111200,34437220,11510,11500,11510,11500,51
|
|
20240827,111100,33850710,11500,11500,11500,11500,0
|
|
20240827,111000,33850710,11500,11500,11500,11490,82
|
|
20240827,110900,32908390,11500,11500,11500,11500,3
|
|
20240827,110800,32873890,11500,11500,11500,11500,0
|
|
20240827,110700,32873890,11500,11500,11500,11500,20
|
|
20240827,110600,32643890,11500,11500,11500,11500,0
|
|
20240827,110500,32643890,11500,11500,11500,11500,0
|
|
20240827,110400,32643890,11500,11500,11500,11500,0
|
|
20240827,110300,32643890,11500,11500,11500,11500,0
|
|
20240827,110200,32643890,11500,11500,11500,11500,0
|
|
20240827,110100,32643890,11500,11500,11500,11500,0
|
|
20240827,110000,32643890,11500,11500,11500,11500,1
|
|
20240827,105900,32632390,11490,11490,11490,11490,0
|
|
20240827,105800,32632390,11490,11490,11490,11490,0
|
|
20240827,105700,32632390,11490,11490,11490,11490,0
|
|
20240827,105600,32632390,11490,11490,11490,11490,0
|
|
20240827,105500,32632390,11490,11490,11490,11490,1
|
|
20240827,105400,32620900,11500,11500,11500,11500,0
|
|
20240827,105300,32620900,11500,11500,11500,11500,0
|
|
20240827,105200,32620900,11500,11500,11500,11500,0
|
|
20240827,105100,32620900,11500,11500,11500,11500,0
|
|
20240827,105000,32620900,11500,11500,11500,11500,0
|
|
20240827,104900,32620900,11500,11500,11500,11500,0
|
|
20240827,104800,32620900,11500,11500,11500,11500,0
|
|
20240827,104700,32620900,11500,11500,11500,11500,0
|
|
20240827,104600,32620900,11500,11500,11500,11500,0
|
|
20240827,104500,32620900,11500,11500,11500,11500,0
|
|
20240827,104400,32620900,11500,11500,11500,11500,0
|
|
20240827,104300,32620900,11500,11500,11500,11500,0
|
|
20240827,104200,32620900,11500,11500,11500,11500,0
|
|
20240827,104100,32620900,11500,11500,11500,11500,0
|
|
20240827,104000,32620900,11500,11500,11500,11500,2
|
|
20240827,103900,32597900,11500,11500,11500,11500,0
|
|
20240827,103800,32597900,11500,11500,11500,11500,30
|
|
20240827,103700,32252900,11500,11500,11500,11500,0
|
|
20240827,103600,32252900,11500,11500,11500,11500,9
|
|
20240827,103500,32149400,11480,11480,11480,11480,0
|
|
20240827,103400,32149400,11480,11480,11480,11480,0
|
|
20240827,103300,32149400,11480,11490,11490,11480,50
|
|
20240827,103200,31575330,11490,11490,11490,11490,0
|
|
20240827,103100,31575330,11490,11490,11490,11490,0
|
|
20240827,103000,31575330,11490,11490,11490,11490,0
|
|
20240827,102900,31575330,11490,11490,11490,11490,0
|
|
20240827,102800,31575330,11490,11490,11490,11490,0
|
|
20240827,102700,31575330,11490,11490,11490,11490,0
|
|
20240827,102600,31575330,11490,11490,11490,11490,0
|
|
20240827,102500,31575330,11490,11490,11490,11490,0
|
|
20240827,102400,31575330,11490,11490,11490,11490,0
|
|
20240827,102300,31575330,11490,11490,11490,11490,0
|
|
20240827,102200,31575330,11490,11490,11490,11490,0
|
|
20240827,102100,31575330,11490,11490,11490,11490,0
|
|
20240827,102000,31575330,11490,11490,11490,11490,0
|
|
20240827,101900,31575330,11490,11490,11490,11490,1
|
|
20240827,101800,31563840,11480,11480,11480,11480,1
|
|
20240827,101700,31552360,11480,11480,11480,11480,0
|
|
20240827,101600,31552360,11480,11480,11480,11480,2
|
|
20240827,101500,31529400,11460,11460,11460,11460,2
|
|
20240827,101400,31506480,11440,11440,11440,11440,219
|
|
20240827,101300,29001120,11430,11430,11430,11430,78
|
|
20240827,101200,28109580,11430,11430,11440,11430,122
|
|
20240827,101100,26715080,11440,11440,11440,11440,0
|
|
20240827,101000,26715080,11440,11440,11440,11440,118
|
|
20240827,100900,25365160,11450,11450,11450,11450,0
|
|
20240827,100800,25365160,11450,11450,11450,11450,5
|
|
20240827,100700,25307910,11450,11450,11450,11450,0
|
|
20240827,100600,25307910,11450,11450,11450,11450,100
|
|
20240827,100500,24162910,11450,11450,11450,11450,100
|
|
20240827,100400,23017910,11450,11450,11450,11450,0
|
|
20240827,100300,23017910,11450,11460,11460,11450,676
|
|
20240827,100200,15277560,11460,11460,11460,11460,40
|
|
20240827,100100,14819160,11460,11460,11460,11460,0
|
|
20240827,100000,14819160,11460,11460,11460,11460,0
|
|
20240827,095900,14819160,11460,11460,11460,11460,0
|
|
20240827,095800,14819160,11460,11460,11460,11460,0
|
|
20240827,095700,14819160,11460,11460,11460,11460,0
|
|
20240827,095600,14819160,11460,11460,11460,11460,0
|
|
20240827,095500,14819160,11460,11460,11460,11460,0
|
|
20240827,095400,14819160,11460,11460,11460,11460,0
|
|
20240827,095300,14819160,11460,11460,11460,11460,0
|
|
20240827,095200,14819160,11460,11460,11460,11460,0
|
|
20240827,095100,14819160,11460,11460,11460,11460,0
|
|
20240827,095000,14819160,11460,11460,11460,11460,0
|
|
20240827,094900,14819160,11460,11460,11460,11460,0
|
|
20240827,094800,14819160,11460,11460,11460,11460,57
|
|
20240827,094700,14165940,11460,11460,11460,11460,100
|
|
20240827,094600,13019940,11460,11460,11460,11460,0
|
|
20240827,094500,13019940,11460,11460,11460,11460,0
|
|
20240827,094400,13019940,11460,11460,11460,11460,0
|
|
20240827,094300,13019940,11460,11460,11460,11460,0
|
|
20240827,094200,13019940,11460,11460,11460,11460,0
|
|
20240827,094100,13019940,11460,11460,11460,11460,0
|
|
20240827,094000,13019940,11460,11460,11460,11460,0
|
|
20240827,093900,13019940,11460,11460,11460,11460,0
|
|
20240827,093800,13019940,11460,11460,11460,11460,10
|
|
20240827,093700,12905340,11460,11460,11460,11460,11
|
|
20240827,093600,12779280,11460,11460,11460,11460,0
|
|
20240827,093500,12779280,11460,11460,11460,11460,1
|
|
20240827,093400,12767820,11460,11460,11460,11460,1
|
|
20240827,093300,12756360,11460,11460,11460,11460,100
|
|
20240827,093200,11610360,11450,11450,11450,11450,1
|
|
20240827,093100,11598910,11450,11450,11450,11450,1
|
|
20240827,093000,11587460,11450,11450,11450,11450,3
|
|
20240827,092900,11553110,11440,11440,11440,11440,0
|
|
20240827,092800,11553110,11440,11440,11440,11440,200
|
|
20240827,092700,9265110,11440,11440,11440,11440,3
|
|
20240827,092600,9230790,11440,11440,11440,11440,10
|
|
20240827,092500,9116390,11440,11440,11440,11440,0
|
|
20240827,092400,9116390,11440,11440,11440,11440,0
|
|
20240827,092300,9116390,11440,11440,11440,11440,25
|
|
20240827,092200,8830390,11440,11440,11440,11440,3
|
|
20240827,092100,8796070,11430,11430,11430,11430,0
|
|
20240827,092000,8796070,11430,11430,11430,11430,63
|
|
20240827,091900,8075980,11460,11460,11460,11460,0
|
|
20240827,091800,8075980,11460,11460,11460,11460,0
|
|
20240827,091700,8075980,11460,11460,11460,11460,50
|
|
20240827,091600,7502980,11460,11460,11460,11460,0
|
|
20240827,091500,7502980,11460,11460,11460,11460,0
|
|
20240827,091400,7502980,11460,11460,11460,11460,56
|
|
20240827,091300,6861220,11460,11460,11460,11460,0
|
|
20240827,091200,6861220,11460,11460,11460,11460,1
|
|
20240827,091100,6849760,11460,11460,11460,11460,81
|
|
20240827,091000,5921500,11460,11480,11480,11460,190
|
|
20240827,090900,3743090,11460,11460,11460,11460,0
|
|
20240827,090800,3743090,11460,11460,11460,11460,24
|
|
20240827,090700,3468050,11510,11460,11510,11460,48
|
|
20240827,090600,2917570,11510,11510,11510,11510,1
|
|
20240827,090500,2906060,11520,11520,11520,11520,0
|
|
20240827,090400,2906060,11520,11520,11520,11520,0
|
|
20240827,090300,2906060,11520,11520,11520,11520,0
|
|
20240827,090200,2906060,11520,11520,11520,11520,0
|
|
20240827,090100,2906060,11520,11520,11520,11520,0
|
|
20240827,090000,2906060,11520,11430,11540,11430,254
|