688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,202500,182215920,13710,13710,13710,13710,822
|
|
20240827,202400,182215920,13710,13710,13710,13710,0
|
|
20240827,202300,182215920,13710,13710,13710,13710,0
|
|
20240827,202200,182215920,13710,13710,13710,13710,0
|
|
20240827,202100,182215920,13710,13710,13710,13710,0
|
|
20240827,202000,182215920,13710,13710,13710,13710,0
|
|
20240827,201900,182215920,13710,13710,13710,13710,0
|
|
20240827,201800,182215920,13710,13710,13710,13710,0
|
|
20240827,201700,182215920,13710,13710,13710,13710,0
|
|
20240827,201600,182215920,13710,13710,13710,13710,0
|
|
20240827,201500,182215920,13710,13710,13710,13710,0
|
|
20240827,201400,182215920,13710,13710,13710,13710,0
|
|
20240827,201300,182215920,13710,13710,13710,13710,0
|
|
20240827,201200,182215920,13710,13710,13710,13710,0
|
|
20240827,201100,182215920,13710,13710,13710,13710,0
|
|
20240827,201000,182215920,13710,13710,13710,13710,0
|
|
20240827,200900,182215920,13710,13710,13710,13710,0
|
|
20240827,200800,182215920,13710,13710,13710,13710,0
|
|
20240827,200700,182215920,13710,13710,13710,13710,0
|
|
20240827,200600,182215920,13710,13710,13710,13710,0
|
|
20240827,200500,182215920,13710,13710,13710,13710,0
|
|
20240827,200400,182215920,13710,13710,13710,13710,0
|
|
20240827,200300,182215920,13710,13710,13710,13710,0
|
|
20240827,200200,182215920,13710,13710,13710,13710,0
|
|
20240827,200100,182215920,13710,13710,13710,13710,0
|
|
20240827,200000,182215920,13710,13710,13710,13710,0
|
|
20240827,195900,182215920,13710,13710,13710,13710,0
|
|
20240827,195800,182215920,13710,13710,13710,13710,0
|
|
20240827,195700,182215920,13710,13710,13710,13710,0
|
|
20240827,195600,182215920,13710,13710,13710,13710,0
|
|
20240827,195500,182215920,13710,13710,13710,13710,822
|
|
20240827,195400,182215920,13710,13710,13710,13710,0
|
|
20240827,195300,182215920,13710,13710,13710,13710,0
|
|
20240827,195200,182215920,13710,13710,13710,13710,0
|
|
20240827,195100,182215920,13710,13710,13710,13710,0
|
|
20240827,195000,182215920,13710,13710,13710,13710,0
|
|
20240827,194900,182215920,13710,13710,13710,13710,0
|
|
20240827,194800,182215920,13710,13710,13710,13710,0
|
|
20240827,194700,182215920,13710,13710,13710,13710,0
|
|
20240827,194600,182215920,13710,13710,13710,13710,0
|
|
20240827,194500,182215920,13710,13710,13710,13710,0
|
|
20240827,194400,182215920,13710,13710,13710,13710,0
|
|
20240827,194300,182215920,13710,13710,13710,13710,0
|
|
20240827,194200,182215920,13710,13710,13710,13710,0
|
|
20240827,194100,182215920,13710,13710,13710,13710,0
|
|
20240827,194000,182215920,13710,13710,13710,13710,0
|
|
20240827,193900,182215920,13710,13710,13710,13710,0
|
|
20240827,193800,182215920,13710,13710,13710,13710,0
|
|
20240827,193700,182215920,13710,13710,13710,13710,0
|
|
20240827,193600,182215920,13710,13710,13710,13710,0
|
|
20240827,193500,182215920,13710,13710,13710,13710,0
|
|
20240827,193400,182215920,13710,13710,13710,13710,0
|
|
20240827,193300,182215920,13710,13710,13710,13710,0
|
|
20240827,193200,182215920,13710,13710,13710,13710,0
|
|
20240827,193100,182215920,13710,13710,13710,13710,0
|
|
20240827,193000,182215920,13710,13710,13710,13710,0
|
|
20240827,192900,182215920,13710,13710,13710,13710,0
|
|
20240827,192800,182215920,13710,13710,13710,13710,0
|
|
20240827,192700,182215920,13710,13710,13710,13710,0
|
|
20240827,192600,182215920,13710,13710,13710,13710,0
|
|
20240827,192500,182215920,13710,13710,13710,13710,822
|
|
20240827,192400,182215920,13710,13710,13710,13710,0
|
|
20240827,192300,182215920,13710,13710,13710,13710,0
|
|
20240827,192200,182215920,13710,13710,13710,13710,0
|
|
20240827,192100,182215920,13710,13710,13710,13710,0
|
|
20240827,192000,182215920,13710,13710,13710,13710,0
|
|
20240827,191900,182215920,13710,13710,13710,13710,0
|
|
20240827,191800,182215920,13710,13710,13710,13710,0
|
|
20240827,191700,182215920,13710,13710,13710,13710,0
|
|
20240827,191600,182215920,13710,13710,13710,13710,0
|
|
20240827,191500,182215920,13710,13710,13710,13710,0
|
|
20240827,191400,182215920,13710,13710,13710,13710,0
|
|
20240827,191300,182215920,13710,13710,13710,13710,0
|
|
20240827,191200,182215920,13710,13710,13710,13710,0
|
|
20240827,191100,182215920,13710,13710,13710,13710,0
|
|
20240827,191000,182215920,13710,13710,13710,13710,0
|
|
20240827,190900,182215920,13710,13710,13710,13710,0
|
|
20240827,190800,182215920,13710,13710,13710,13710,0
|
|
20240827,190700,182215920,13710,13710,13710,13710,0
|
|
20240827,190600,182215920,13710,13710,13710,13710,0
|
|
20240827,190500,182215920,13710,13710,13710,13710,0
|
|
20240827,190400,182215920,13710,13710,13710,13710,0
|
|
20240827,190300,182215920,13710,13710,13710,13710,0
|
|
20240827,190200,182215920,13710,13710,13710,13710,0
|
|
20240827,190100,182215920,13710,13710,13710,13710,0
|
|
20240827,190000,182215920,13710,13710,13710,13710,0
|
|
20240827,185900,182215920,13710,13710,13710,13710,0
|
|
20240827,185800,182215920,13710,13710,13710,13710,0
|
|
20240827,185700,182215920,13710,13710,13710,13710,0
|
|
20240827,185600,182215920,13710,13710,13710,13710,0
|
|
20240827,185500,182215920,13710,13710,13710,13710,822
|
|
20240827,185400,182215920,13710,13710,13710,13710,0
|
|
20240827,185300,182215920,13710,13710,13710,13710,0
|
|
20240827,185200,182215920,13710,13710,13710,13710,0
|
|
20240827,185100,182215920,13710,13710,13710,13710,0
|
|
20240827,185000,182215920,13710,13710,13710,13710,0
|
|
20240827,184900,182215920,13710,13710,13710,13710,0
|
|
20240827,184800,182215920,13710,13710,13710,13710,0
|
|
20240827,184700,182215920,13710,13710,13710,13710,0
|
|
20240827,184600,182215920,13710,13710,13710,13710,0
|
|
20240827,184500,182215920,13710,13710,13710,13710,0
|
|
20240827,184400,182215920,13710,13710,13710,13710,0
|
|
20240827,184300,182215920,13710,13710,13710,13710,0
|
|
20240827,184200,182215920,13710,13710,13710,13710,0
|
|
20240827,184100,182215920,13710,13710,13710,13710,0
|
|
20240827,184000,182215920,13710,13710,13710,13710,0
|
|
20240827,183900,182215920,13710,13710,13710,13710,0
|
|
20240827,183800,182215920,13710,13710,13710,13710,0
|
|
20240827,183700,182215920,13710,13710,13710,13710,0
|
|
20240827,183600,182215920,13710,13710,13710,13710,0
|
|
20240827,183500,182215920,13710,13710,13710,13710,0
|
|
20240827,183400,182215920,13710,13710,13710,13710,0
|
|
20240827,183300,182215920,13710,13710,13710,13710,0
|
|
20240827,183200,182215920,13710,13710,13710,13710,0
|
|
20240827,183100,182215920,13710,13710,13710,13710,0
|
|
20240827,183000,182215920,13710,13710,13710,13710,0
|
|
20240827,182900,182215920,13710,13710,13710,13710,0
|
|
20240827,182800,182215920,13710,13710,13710,13710,0
|
|
20240827,182700,182215920,13710,13710,13710,13710,0
|
|
20240827,182600,182215920,13710,13710,13710,13710,0
|
|
20240827,182500,182215920,13710,13710,13710,13710,822
|
|
20240827,182400,182215920,13710,13710,13710,13710,0
|
|
20240827,182300,182215920,13710,13710,13710,13710,0
|
|
20240827,182200,182215920,13710,13710,13710,13710,0
|
|
20240827,182100,182215920,13710,13710,13710,13710,0
|
|
20240827,182000,182215920,13710,13710,13710,13710,0
|
|
20240827,181900,182215920,13710,13710,13710,13710,0
|
|
20240827,181800,182215920,13710,13710,13710,13710,0
|
|
20240827,181700,182215920,13710,13710,13710,13710,0
|
|
20240827,181600,182215920,13710,13710,13710,13710,0
|
|
20240827,181500,182215920,13710,13710,13710,13710,0
|
|
20240827,181400,182215920,13710,13710,13710,13710,0
|
|
20240827,181300,182215920,13710,13710,13710,13710,0
|
|
20240827,181200,182215920,13710,13710,13710,13710,0
|
|
20240827,181100,182215920,13710,13710,13710,13710,0
|
|
20240827,181000,182215920,13710,13710,13710,13710,0
|
|
20240827,180900,182215920,13710,13710,13710,13710,0
|
|
20240827,180800,182215920,13710,13710,13710,13710,0
|
|
20240827,180700,182215920,13710,13710,13710,13710,0
|
|
20240827,180600,182215920,13710,13710,13710,13710,0
|
|
20240827,180500,182215920,13710,13710,13710,13710,0
|
|
20240827,180400,182215920,13710,13710,13710,13710,0
|
|
20240827,180300,182215920,13710,13710,13710,13710,0
|
|
20240827,180200,182215920,13710,13710,13710,13710,0
|
|
20240827,180100,182215920,13710,13710,13710,13710,0
|
|
20240827,180000,182215920,13710,13710,13710,13710,0
|
|
20240827,175900,182215920,13710,13710,13710,13710,0
|
|
20240827,175800,182215920,13710,13710,13710,13710,0
|
|
20240827,175700,182215920,13710,13710,13710,13710,0
|
|
20240827,175600,182215920,13710,13710,13710,13710,0
|
|
20240827,175500,182215920,13710,13710,13710,13710,822
|
|
20240827,175400,182215920,13710,13710,13710,13710,0
|
|
20240827,175300,182215920,13710,13710,13710,13710,0
|
|
20240827,175200,182215920,13710,13710,13710,13710,0
|
|
20240827,175100,182215920,13710,13710,13710,13710,0
|
|
20240827,175000,182215920,13710,13710,13710,13710,0
|
|
20240827,174900,182215920,13710,13710,13710,13710,0
|
|
20240827,174800,182215920,13710,13710,13710,13710,0
|
|
20240827,174700,182215920,13710,13710,13710,13710,0
|
|
20240827,174600,182215920,13710,13710,13710,13710,0
|
|
20240827,174500,182215920,13710,13710,13710,13710,0
|
|
20240827,174400,182215920,13710,13710,13710,13710,0
|
|
20240827,174300,182215920,13710,13710,13710,13710,0
|
|
20240827,174200,182215920,13710,13710,13710,13710,0
|
|
20240827,174100,182215920,13710,13710,13710,13710,0
|
|
20240827,174000,182215920,13710,13710,13710,13710,0
|
|
20240827,173900,182215920,13710,13710,13710,13710,0
|
|
20240827,173800,182215920,13710,13710,13710,13710,0
|
|
20240827,173700,182215920,13710,13710,13710,13710,0
|
|
20240827,173600,182215920,13710,13710,13710,13710,0
|
|
20240827,173500,182215920,13710,13710,13710,13710,0
|
|
20240827,173400,182215920,13710,13710,13710,13710,0
|
|
20240827,173300,182215920,13710,13710,13710,13710,0
|
|
20240827,173200,182215920,13710,13710,13710,13710,0
|
|
20240827,173100,182215920,13710,13710,13710,13710,0
|
|
20240827,173000,182215920,13710,13710,13710,13710,0
|
|
20240827,172900,182215920,13710,13710,13710,13710,0
|
|
20240827,172800,182215920,13710,13710,13710,13710,0
|
|
20240827,172700,182215920,13710,13710,13710,13710,0
|
|
20240827,172600,182215920,13710,13710,13710,13710,0
|
|
20240827,172500,182215920,13710,13710,13710,13710,822
|
|
20240827,172400,182215920,13710,13710,13710,13710,0
|
|
20240827,172300,182215920,13710,13710,13710,13710,0
|
|
20240827,172200,182215920,13710,13710,13710,13710,0
|
|
20240827,172100,182215920,13710,13710,13710,13710,0
|
|
20240827,172000,182215920,13710,13710,13710,13710,0
|
|
20240827,171900,182215920,13710,13710,13710,13710,0
|
|
20240827,171800,182215920,13710,13710,13710,13710,0
|
|
20240827,171700,182215920,13710,13710,13710,13710,0
|
|
20240827,171600,182215920,13710,13710,13710,13710,0
|
|
20240827,171500,182215920,13710,13710,13710,13710,0
|
|
20240827,171400,182215920,13710,13710,13710,13710,0
|
|
20240827,171300,182215920,13710,13710,13710,13710,0
|
|
20240827,171200,182215920,13710,13710,13710,13710,0
|
|
20240827,171100,182215920,13710,13710,13710,13710,0
|
|
20240827,171000,182215920,13710,13710,13710,13710,0
|
|
20240827,170900,182215920,13710,13710,13710,13710,0
|
|
20240827,170800,182215920,13710,13710,13710,13710,0
|
|
20240827,170700,182215920,13710,13710,13710,13710,0
|
|
20240827,170600,182215920,13710,13710,13710,13710,0
|
|
20240827,170500,182215920,13710,13710,13710,13710,0
|
|
20240827,170400,182215920,13710,13710,13710,13710,0
|
|
20240827,170300,182215920,13710,13710,13710,13710,0
|
|
20240827,170200,182215920,13710,13710,13710,13710,0
|
|
20240827,170100,182215920,13710,13710,13710,13710,0
|
|
20240827,170000,182215920,13710,13710,13710,13710,0
|
|
20240827,165900,182215920,13710,13710,13710,13710,0
|
|
20240827,165800,182215920,13710,13710,13710,13710,0
|
|
20240827,165700,182215920,13710,13710,13710,13710,0
|
|
20240827,165600,182215920,13710,13710,13710,13710,0
|
|
20240827,165500,182215920,13710,13710,13710,13710,822
|
|
20240827,165400,182215920,13710,13710,13710,13710,0
|
|
20240827,165300,182215920,13710,13710,13710,13710,0
|
|
20240827,165200,182215920,13710,13710,13710,13710,0
|
|
20240827,165100,182215920,13710,13710,13710,13710,0
|
|
20240827,165000,182215920,13710,13710,13710,13710,0
|
|
20240827,164900,182215920,13710,13710,13710,13710,0
|
|
20240827,164800,182215920,13710,13710,13710,13710,0
|
|
20240827,164700,182215920,13710,13710,13710,13710,0
|
|
20240827,164600,182215920,13710,13710,13710,13710,0
|
|
20240827,164500,182215920,13710,13710,13710,13710,0
|
|
20240827,164400,182215920,13710,13710,13710,13710,0
|
|
20240827,164300,182215920,13710,13710,13710,13710,0
|
|
20240827,164200,182215920,13710,13710,13710,13710,0
|
|
20240827,164100,182215920,13710,13710,13710,13710,0
|
|
20240827,164000,182215920,13710,13710,13710,13710,0
|
|
20240827,163900,182215920,13710,13710,13710,13710,0
|
|
20240827,163800,182215920,13710,13710,13710,13710,0
|
|
20240827,163700,182215920,13710,13710,13710,13710,0
|
|
20240827,163600,182215920,13710,13710,13710,13710,0
|
|
20240827,163500,182215920,13710,13710,13710,13710,0
|
|
20240827,163400,182215920,13710,13710,13710,13710,0
|
|
20240827,163300,182215920,13710,13710,13710,13710,0
|
|
20240827,163200,182215920,13710,13710,13710,13710,0
|
|
20240827,163100,182215920,13710,13710,13710,13710,0
|
|
20240827,163000,182215920,13710,13710,13710,13710,0
|
|
20240827,162900,182215920,13710,13710,13710,13710,0
|
|
20240827,162800,182215920,13710,13710,13710,13710,0
|
|
20240827,162700,182215920,13710,13710,13710,13710,0
|
|
20240827,162600,182215920,13710,13710,13710,13710,0
|
|
20240827,162500,182215920,13710,13710,13710,13710,822
|
|
20240827,162400,182215920,13710,13710,13710,13710,0
|
|
20240827,162300,182215920,13710,13710,13710,13710,0
|
|
20240827,162200,182215920,13710,13710,13710,13710,0
|
|
20240827,162100,182215920,13710,13710,13710,13710,0
|
|
20240827,162000,182215920,13710,13710,13710,13710,0
|
|
20240827,161900,182215920,13710,13710,13710,13710,0
|
|
20240827,161800,182215920,13710,13710,13710,13710,0
|
|
20240827,161700,182215920,13710,13710,13710,13710,0
|
|
20240827,161600,182215920,13710,13710,13710,13710,0
|
|
20240827,161500,182215920,13710,13710,13710,13710,0
|
|
20240827,161400,182215920,13710,13710,13710,13710,0
|
|
20240827,161300,182215920,13710,13710,13710,13710,0
|
|
20240827,161200,182215920,13710,13710,13710,13710,0
|
|
20240827,161100,182215920,13710,13710,13710,13710,0
|
|
20240827,161000,182215920,13710,13710,13710,13710,0
|
|
20240827,160900,182215920,13710,13710,13710,13710,0
|
|
20240827,160800,182215920,13710,13710,13710,13710,0
|
|
20240827,160700,182215920,13710,13710,13710,13710,0
|
|
20240827,160600,182215920,13710,13710,13710,13710,0
|
|
20240827,160500,182215920,13710,13710,13710,13710,0
|
|
20240827,160400,182215920,13710,13710,13710,13710,0
|
|
20240827,160300,182215920,13710,13710,13710,13710,0
|
|
20240827,160200,182215920,13710,13710,13710,13710,0
|
|
20240827,160100,182215920,13710,13710,13710,13710,0
|
|
20240827,160000,182215920,13710,13710,13710,13710,0
|
|
20240827,155900,182215920,13710,13710,13710,13710,0
|
|
20240827,155800,182215920,13710,13710,13710,13710,0
|
|
20240827,155700,182215920,13710,13710,13710,13710,0
|
|
20240827,155600,182215920,13710,13710,13710,13710,0
|
|
20240827,155500,182215920,13710,13710,13710,13710,822
|
|
20240827,155400,182215920,13710,13710,13710,13710,0
|
|
20240827,155300,182215920,13710,13710,13710,13710,0
|
|
20240827,155200,182215920,13710,13710,13710,13710,0
|
|
20240827,155100,182215920,13710,13710,13710,13710,0
|
|
20240827,155000,182215920,13710,13710,13710,13710,0
|
|
20240827,154900,182215920,13710,13710,13710,13710,0
|
|
20240827,154800,182215920,13710,13710,13710,13710,0
|
|
20240827,154700,182215920,13710,13710,13710,13710,0
|
|
20240827,154600,182215920,13710,13710,13710,13710,0
|
|
20240827,154500,182215920,13710,13710,13710,13710,0
|
|
20240827,154400,182215920,13710,13710,13710,13710,0
|
|
20240827,154300,182215920,13710,13710,13710,13710,0
|
|
20240827,154200,182215920,13710,13710,13710,13710,0
|
|
20240827,154100,182215920,13710,13710,13710,13710,0
|
|
20240827,154000,182215920,13710,13710,13710,13710,0
|
|
20240827,153900,182215920,13710,13710,13710,13710,0
|
|
20240827,153800,182215920,13710,13710,13710,13710,0
|
|
20240827,153700,182215920,13710,13710,13710,13710,0
|
|
20240827,153600,182215920,13710,13710,13710,13710,0
|
|
20240827,153500,182215920,13710,13710,13710,13710,0
|
|
20240827,153400,182215920,13710,13710,13710,13710,0
|
|
20240827,153300,182215920,13710,13710,13710,13710,0
|
|
20240827,153200,182215920,13710,13710,13710,13710,0
|
|
20240827,153100,182215920,13710,13710,13710,13710,0
|
|
20240827,153000,182215920,13710,13710,13710,13710,822
|
|
20240827,152900,170946300,13710,13710,13710,13710,0
|
|
20240827,152800,170946300,13710,13710,13710,13710,0
|
|
20240827,152700,170946300,13710,13710,13710,13710,0
|
|
20240827,152600,170946300,13710,13710,13710,13710,0
|
|
20240827,152500,170946300,13710,13710,13710,13710,0
|
|
20240827,152400,170946300,13710,13710,13710,13710,0
|
|
20240827,152300,170946300,13710,13710,13710,13710,0
|
|
20240827,152200,170946300,13710,13710,13710,13710,0
|
|
20240827,152100,170946300,13710,13710,13710,13710,0
|
|
20240827,152000,170946300,13710,13710,13710,13710,0
|
|
20240827,151900,170946300,13710,13710,13710,13710,142
|
|
20240827,151800,168999480,13710,13710,13710,13710,0
|
|
20240827,151700,168999480,13710,13710,13710,13710,1
|
|
20240827,151600,168985770,13760,13760,13760,13760,0
|
|
20240827,151500,168985770,13760,13760,13760,13760,1
|
|
20240827,151400,168972010,13760,13760,13760,13760,0
|
|
20240827,151300,168972010,13760,13760,13760,13760,1
|
|
20240827,151200,168958250,13710,13710,13710,13710,0
|
|
20240827,151100,168958250,13710,13710,13710,13710,1
|
|
20240827,151000,168944540,13710,13710,13710,13710,0
|
|
20240827,150900,168944540,13710,13710,13710,13710,0
|
|
20240827,150800,168944540,13710,13710,13710,13710,0
|
|
20240827,150700,168944540,13710,13710,13710,13710,0
|
|
20240827,150600,168944540,13710,13710,13710,13710,0
|
|
20240827,150500,168944540,13710,13710,13710,13710,0
|
|
20240827,150400,168944540,13710,13710,13710,13710,0
|
|
20240827,150300,168944540,13710,13710,13710,13710,0
|
|
20240827,150200,168944540,13710,13710,13710,13710,0
|
|
20240827,150100,168944540,13710,13710,13710,13710,0
|
|
20240827,150000,168944540,13710,13710,13710,13710,80
|
|
20240827,145900,167847740,13720,13720,13720,13710,562
|
|
20240827,145800,160138720,13760,13760,13760,13760,0
|
|
20240827,145700,160138720,13760,13760,13760,13760,0
|
|
20240827,145600,160138720,13760,13760,13760,13760,0
|
|
20240827,145500,160138720,13760,13760,13760,13760,0
|
|
20240827,145400,160138720,13760,13760,13760,13760,0
|
|
20240827,145300,160138720,13760,13760,13760,13760,0
|
|
20240827,145200,160138720,13760,13760,13760,13760,0
|
|
20240827,145100,160138720,13760,13760,13760,13760,0
|
|
20240827,145000,160138720,13760,13760,13760,13760,7
|
|
20240827,144900,160042400,13760,13760,13760,13760,0
|
|
20240827,144800,160042400,13760,13760,13760,13760,0
|
|
20240827,144700,160042400,13760,13760,13760,13760,0
|
|
20240827,144600,160042400,13760,13760,13760,13760,0
|
|
20240827,144500,160042400,13760,13760,13760,13760,0
|
|
20240827,144400,160042400,13760,13760,13760,13760,35
|
|
20240827,144300,159560800,13760,13760,13760,13760,0
|
|
20240827,144200,159560800,13760,13760,13760,13760,146
|
|
20240827,144100,157551840,13780,13780,13780,13780,0
|
|
20240827,144000,157551840,13780,13780,13780,13780,0
|
|
20240827,143900,157551840,13780,13780,13780,13780,0
|
|
20240827,143800,157551840,13780,13780,13780,13780,0
|
|
20240827,143700,157551840,13780,13780,13780,13780,80
|
|
20240827,143600,156449440,13780,13770,13780,13770,100
|
|
20240827,143500,155072110,13710,13710,13710,13710,0
|
|
20240827,143400,155072110,13710,13710,13710,13710,0
|
|
20240827,143300,155072110,13710,13710,13710,13710,0
|
|
20240827,143200,155072110,13710,13710,13710,13710,0
|
|
20240827,143100,155072110,13710,13710,13710,13710,0
|
|
20240827,143000,155072110,13710,13720,13720,13710,70
|
|
20240827,142900,154111910,13780,13780,13780,13780,0
|
|
20240827,142800,154111910,13780,13780,13780,13780,0
|
|
20240827,142700,154111910,13780,13780,13780,13780,0
|
|
20240827,142600,154111910,13780,13780,13780,13780,0
|
|
20240827,142500,154111910,13780,13780,13780,13780,0
|
|
20240827,142400,154111910,13780,13780,13780,13780,0
|
|
20240827,142300,154111910,13780,13780,13780,13780,0
|
|
20240827,142200,154111910,13780,13780,13780,13780,0
|
|
20240827,142100,154111910,13780,13780,13780,13780,37
|
|
20240827,142000,153602050,13780,13780,13780,13780,0
|
|
20240827,141900,153602050,13780,13780,13780,13780,0
|
|
20240827,141800,153602050,13780,13780,13780,13780,693
|
|
20240827,141700,144052510,13780,13780,13780,13780,0
|
|
20240827,141600,144052510,13780,13780,13780,13780,0
|
|
20240827,141500,144052510,13780,13780,13780,13780,0
|
|
20240827,141400,144052510,13780,13780,13780,13780,0
|
|
20240827,141300,144052510,13780,13780,13780,13780,0
|
|
20240827,141200,144052510,13780,13780,13780,13780,200
|
|
20240827,141100,141296510,13780,13780,13780,13780,0
|
|
20240827,141000,141296510,13780,13780,13780,13780,0
|
|
20240827,140900,141296510,13780,13780,13780,13780,0
|
|
20240827,140800,141296510,13780,13780,13780,13780,0
|
|
20240827,140700,141296510,13780,13780,13780,13780,0
|
|
20240827,140600,141296510,13780,13780,13780,13780,0
|
|
20240827,140500,141296510,13780,13780,13780,13780,0
|
|
20240827,140400,141296510,13780,13780,13780,13780,0
|
|
20240827,140300,141296510,13780,13780,13780,13780,0
|
|
20240827,140200,141296510,13780,13780,13780,13780,3
|
|
20240827,140100,141255170,13670,13670,13670,13670,0
|
|
20240827,140000,141255170,13670,13670,13670,13670,0
|
|
20240827,135900,141255170,13670,13670,13670,13670,0
|
|
20240827,135800,141255170,13670,13670,13670,13670,98
|
|
20240827,135700,139915510,13670,13670,13670,13670,0
|
|
20240827,135600,139915510,13670,13670,13670,13670,0
|
|
20240827,135500,139915510,13670,13670,13670,13670,0
|
|
20240827,135400,139915510,13670,13680,13680,13670,200
|
|
20240827,135300,137180010,13670,13670,13670,13670,0
|
|
20240827,135200,137180010,13670,13670,13670,13670,0
|
|
20240827,135100,137180010,13670,13700,13700,13670,1000
|
|
20240827,135000,123507610,13780,13780,13780,13780,0
|
|
20240827,134900,123507610,13780,13780,13780,13780,0
|
|
20240827,134800,123507610,13780,13780,13780,13780,0
|
|
20240827,134700,123507610,13780,13780,13780,13780,0
|
|
20240827,134600,123507610,13780,13780,13780,13780,0
|
|
20240827,134500,123507610,13780,13780,13780,13780,20
|
|
20240827,134400,123232010,13700,13700,13700,13700,0
|
|
20240827,134300,123232010,13700,13700,13700,13700,0
|
|
20240827,134200,123232010,13700,13700,13700,13700,7
|
|
20240827,134100,123136110,13710,13780,13780,13710,13
|
|
20240827,134000,122957670,13780,13780,13780,13780,13
|
|
20240827,133900,122778530,13780,13780,13780,13780,0
|
|
20240827,133800,122778530,13780,13780,13780,13780,0
|
|
20240827,133700,122778530,13780,13710,13780,13700,301
|
|
20240827,133600,118653250,13700,13700,13700,13700,0
|
|
20240827,133500,118653250,13700,13700,13700,13700,0
|
|
20240827,133400,118653250,13700,13700,13700,13700,0
|
|
20240827,133300,118653250,13700,13700,13700,13700,0
|
|
20240827,133200,118653250,13700,13700,13700,13700,0
|
|
20240827,133100,118653250,13700,13700,13700,13700,0
|
|
20240827,133000,118653250,13700,13700,13700,13700,173
|
|
20240827,132900,116283150,13790,13790,13790,13790,0
|
|
20240827,132800,116283150,13790,13790,13790,13790,0
|
|
20240827,132700,116283150,13790,13790,13790,13790,0
|
|
20240827,132600,116283150,13790,13790,13790,13790,0
|
|
20240827,132500,116283150,13790,13790,13790,13790,0
|
|
20240827,132400,116283150,13790,13790,13790,13790,0
|
|
20240827,132300,116283150,13790,13790,13790,13790,0
|
|
20240827,132200,116283150,13790,13790,13790,13790,0
|
|
20240827,132100,116283150,13790,13790,13790,13790,0
|
|
20240827,132000,116283150,13790,13790,13790,13790,0
|
|
20240827,131900,116283150,13790,13790,13790,13790,0
|
|
20240827,131800,116283150,13790,13790,13790,13790,0
|
|
20240827,131700,116283150,13790,13790,13790,13790,0
|
|
20240827,131600,116283150,13790,13790,13790,13790,0
|
|
20240827,131500,116283150,13790,13790,13790,13790,0
|
|
20240827,131400,116283150,13790,13790,13790,13790,0
|
|
20240827,131300,116283150,13790,13790,13790,13790,0
|
|
20240827,131200,116283150,13790,13790,13790,13790,1
|
|
20240827,131100,116269360,13790,13790,13790,13790,1
|
|
20240827,131000,116255570,13790,13790,13790,13790,0
|
|
20240827,130900,116255570,13790,13790,13790,13790,0
|
|
20240827,130800,116255570,13790,13790,13790,13790,0
|
|
20240827,130700,116255570,13790,13790,13790,13790,0
|
|
20240827,130600,116255570,13790,13790,13790,13790,0
|
|
20240827,130500,116255570,13790,13790,13790,13790,0
|
|
20240827,130400,116255570,13790,13790,13790,13790,0
|
|
20240827,130300,116255570,13790,13790,13790,13790,0
|
|
20240827,130200,116255570,13790,13790,13790,13790,0
|
|
20240827,130100,116255570,13790,13790,13790,13790,5
|
|
20240827,130000,116186620,13790,13790,13790,13790,5
|
|
20240827,125900,116117670,13790,13790,13790,13790,0
|
|
20240827,125800,116117670,13790,13790,13790,13790,0
|
|
20240827,125700,116117670,13790,13790,13790,13790,1
|
|
20240827,125600,116103880,13660,13660,13660,13660,0
|
|
20240827,125500,116103880,13660,13660,13660,13660,0
|
|
20240827,125400,116103880,13660,13660,13660,13660,0
|
|
20240827,125300,116103880,13660,13660,13660,13660,0
|
|
20240827,125200,116103880,13660,13660,13660,13660,0
|
|
20240827,125100,116103880,13660,13660,13660,13660,1
|
|
20240827,125000,116090220,13650,13650,13650,13650,0
|
|
20240827,124900,116090220,13650,13650,13650,13650,0
|
|
20240827,124800,116090220,13650,13650,13650,13650,0
|
|
20240827,124700,116090220,13650,13650,13650,13650,0
|
|
20240827,124600,116090220,13650,13650,13650,13650,0
|
|
20240827,124500,116090220,13650,13650,13650,13650,0
|
|
20240827,124400,116090220,13650,13650,13650,13650,0
|
|
20240827,124300,116090220,13650,13650,13650,13650,0
|
|
20240827,124200,116090220,13650,13650,13650,13650,0
|
|
20240827,124100,116090220,13650,13650,13650,13650,0
|
|
20240827,124000,116090220,13650,13650,13650,13650,0
|
|
20240827,123900,116090220,13650,13650,13650,13650,0
|
|
20240827,123800,116090220,13650,13650,13650,13650,0
|
|
20240827,123700,116090220,13650,13650,13650,13650,0
|
|
20240827,123600,116090220,13650,13650,13650,13650,0
|
|
20240827,123500,116090220,13650,13650,13650,13650,1
|
|
20240827,123400,116076570,13650,13650,13650,13650,0
|
|
20240827,123300,116076570,13650,13650,13650,13650,0
|
|
20240827,123200,116076570,13650,13650,13650,13650,0
|
|
20240827,123100,116076570,13650,13650,13650,13650,0
|
|
20240827,123000,116076570,13650,13650,13650,13650,0
|
|
20240827,122900,116076570,13650,13650,13650,13650,0
|
|
20240827,122800,116076570,13650,13650,13650,13650,0
|
|
20240827,122700,116076570,13650,13650,13650,13650,0
|
|
20240827,122600,116076570,13650,13650,13650,13650,0
|
|
20240827,122500,116076570,13650,13650,13650,13650,0
|
|
20240827,122400,116076570,13650,13650,13650,13650,0
|
|
20240827,122300,116076570,13650,13650,13650,13650,0
|
|
20240827,122200,116076570,13650,13700,13700,13650,2563
|
|
20240827,122100,81050610,13700,13700,13700,13700,0
|
|
20240827,122000,81050610,13700,13700,13700,13700,0
|
|
20240827,121900,81050610,13700,13700,13700,13700,0
|
|
20240827,121800,81050610,13700,13700,13700,13700,0
|
|
20240827,121700,81050610,13700,13700,13700,13700,0
|
|
20240827,121600,81050610,13700,13700,13700,13700,0
|
|
20240827,121500,81050610,13700,13700,13700,13700,0
|
|
20240827,121400,81050610,13700,13700,13700,13700,0
|
|
20240827,121300,81050610,13700,13700,13700,13700,0
|
|
20240827,121200,81050610,13700,13710,13710,13700,50
|
|
20240827,121100,80365570,13710,13790,13790,13710,100
|
|
20240827,121000,78994250,13790,13810,13810,13790,240
|
|
20240827,120900,75682770,13850,13850,13850,13850,0
|
|
20240827,120800,75682770,13850,13850,13850,13850,0
|
|
20240827,120700,75682770,13850,13850,13850,13850,0
|
|
20240827,120600,75682770,13850,13850,13850,13850,0
|
|
20240827,120500,75682770,13850,13850,13850,13850,0
|
|
20240827,120400,75682770,13850,13850,13850,13850,0
|
|
20240827,120300,75682770,13850,13850,13850,13850,0
|
|
20240827,120200,75682770,13850,13850,13850,13850,0
|
|
20240827,120100,75682770,13850,13850,13850,13850,0
|
|
20240827,120000,75682770,13850,13850,13850,13850,0
|
|
20240827,115900,75682770,13850,13850,13850,13850,0
|
|
20240827,115800,75682770,13850,13850,13850,13850,0
|
|
20240827,115700,75682770,13850,13850,13850,13850,0
|
|
20240827,115600,75682770,13850,13850,13850,13850,0
|
|
20240827,115500,75682770,13850,13850,13850,13850,70
|
|
20240827,115400,74713270,13850,13850,13850,13850,146
|
|
20240827,115300,72691170,13840,13820,13840,13820,27
|
|
20240827,115200,72317760,13810,13810,13810,13810,0
|
|
20240827,115100,72317760,13810,13810,13810,13810,0
|
|
20240827,115000,72317760,13810,13810,13810,13810,6
|
|
20240827,114900,72234900,13810,13810,13810,13810,0
|
|
20240827,114800,72234900,13810,13810,13810,13810,0
|
|
20240827,114700,72234900,13810,13810,13810,13810,0
|
|
20240827,114600,72234900,13810,13810,13810,13810,0
|
|
20240827,114500,72234900,13810,13810,13810,13810,0
|
|
20240827,114400,72234900,13810,13810,13810,13810,0
|
|
20240827,114300,72234900,13810,13810,13810,13810,0
|
|
20240827,114200,72234900,13810,13810,13810,13810,0
|
|
20240827,114100,72234900,13810,13810,13810,13810,0
|
|
20240827,114000,72234900,13810,13810,13810,13810,0
|
|
20240827,113900,72234900,13810,13810,13810,13810,0
|
|
20240827,113800,72234900,13810,13810,13810,13810,1
|
|
20240827,113700,72221090,13790,13790,13790,13790,0
|
|
20240827,113600,72221090,13790,13790,13790,13790,0
|
|
20240827,113500,72221090,13790,13790,13790,13790,0
|
|
20240827,113400,72221090,13790,13790,13790,13790,0
|
|
20240827,113300,72221090,13790,13790,13790,13790,0
|
|
20240827,113200,72221090,13790,13790,13790,13790,0
|
|
20240827,113100,72221090,13790,13790,13790,13790,0
|
|
20240827,113000,72221090,13790,13790,13790,13790,0
|
|
20240827,112900,72221090,13790,13790,13790,13790,0
|
|
20240827,112800,72221090,13790,13790,13790,13790,0
|
|
20240827,112700,72221090,13790,13790,13790,13790,0
|
|
20240827,112600,72221090,13790,13790,13790,13790,0
|
|
20240827,112500,72221090,13790,13790,13790,13790,0
|
|
20240827,112400,72221090,13790,13790,13790,13790,0
|
|
20240827,112300,72221090,13790,13790,13790,13790,0
|
|
20240827,112200,72221090,13790,13790,13790,13790,0
|
|
20240827,112100,72221090,13790,13790,13790,13790,0
|
|
20240827,112000,72221090,13790,13790,13790,13790,0
|
|
20240827,111900,72221090,13790,13790,13790,13790,0
|
|
20240827,111800,72221090,13790,13790,13790,13790,0
|
|
20240827,111700,72221090,13790,13790,13790,13790,0
|
|
20240827,111600,72221090,13790,13790,13790,13790,0
|
|
20240827,111500,72221090,13790,13790,13790,13790,0
|
|
20240827,111400,72221090,13790,13790,13790,13790,0
|
|
20240827,111300,72221090,13790,13790,13790,13790,0
|
|
20240827,111200,72221090,13790,13790,13790,13790,0
|
|
20240827,111100,72221090,13790,13790,13790,13790,0
|
|
20240827,111000,72221090,13790,13790,13790,13790,0
|
|
20240827,110900,72221090,13790,13790,13790,13790,0
|
|
20240827,110800,72221090,13790,13790,13790,13790,50
|
|
20240827,110700,71531590,13850,13850,13850,13850,0
|
|
20240827,110600,71531590,13850,13850,13850,13850,0
|
|
20240827,110500,71531590,13850,13850,13850,13850,0
|
|
20240827,110400,71531590,13850,13850,13850,13850,0
|
|
20240827,110300,71531590,13850,13850,13850,13850,0
|
|
20240827,110200,71531590,13850,13850,13850,13850,0
|
|
20240827,110100,71531590,13850,13800,13850,13800,164
|
|
20240827,110000,69265190,13850,13850,13850,13850,0
|
|
20240827,105900,69265190,13850,13850,13850,13850,0
|
|
20240827,105800,69265190,13850,13850,13850,13850,0
|
|
20240827,105700,69265190,13850,13850,13850,13850,0
|
|
20240827,105600,69265190,13850,13850,13850,13850,0
|
|
20240827,105500,69265190,13850,13850,13850,13850,0
|
|
20240827,105400,69265190,13850,13850,13850,13850,0
|
|
20240827,105300,69265190,13850,13850,13850,13850,50
|
|
20240827,105200,68572690,13850,13850,13850,13850,0
|
|
20240827,105100,68572690,13850,13850,13850,13850,0
|
|
20240827,105000,68572690,13850,13850,13850,13850,0
|
|
20240827,104900,68572690,13850,13850,13850,13850,10
|
|
20240827,104800,68434190,13850,13850,13850,13850,0
|
|
20240827,104700,68434190,13850,13850,13850,13850,0
|
|
20240827,104600,68434190,13850,13850,13850,13850,0
|
|
20240827,104500,68434190,13850,13850,13850,13850,0
|
|
20240827,104400,68434190,13850,13850,13850,13850,0
|
|
20240827,104300,68434190,13850,13850,13850,13850,0
|
|
20240827,104200,68434190,13850,13850,13850,13850,0
|
|
20240827,104100,68434190,13850,13850,13850,13850,0
|
|
20240827,104000,68434190,13850,13850,13850,13850,97
|
|
20240827,103900,67090740,13850,13850,13850,13850,0
|
|
20240827,103800,67090740,13850,13850,13850,13850,0
|
|
20240827,103700,67090740,13850,13850,13850,13850,0
|
|
20240827,103600,67090740,13850,13850,13850,13850,0
|
|
20240827,103500,67090740,13850,13850,13850,13850,0
|
|
20240827,103400,67090740,13850,13850,13850,13850,0
|
|
20240827,103300,67090740,13850,13850,13850,13850,0
|
|
20240827,103200,67090740,13850,13850,13850,13850,0
|
|
20240827,103100,67090740,13850,13850,13850,13850,0
|
|
20240827,103000,67090740,13850,13850,13850,13850,100
|
|
20240827,102900,65705740,13850,13850,13850,13850,50
|
|
20240827,102800,65013240,13850,13850,13850,13850,0
|
|
20240827,102700,65013240,13850,13850,13850,13850,0
|
|
20240827,102600,65013240,13850,13850,13850,13850,56
|
|
20240827,102500,64237640,13800,13800,13800,13800,0
|
|
20240827,102400,64237640,13800,13800,13800,13800,0
|
|
20240827,102300,64237640,13800,13800,13800,13800,0
|
|
20240827,102200,64237640,13800,13800,13800,13800,0
|
|
20240827,102100,64237640,13800,13800,13800,13800,0
|
|
20240827,102000,64237640,13800,13800,13800,13800,0
|
|
20240827,101900,64237640,13800,13800,13800,13800,0
|
|
20240827,101800,64237640,13800,13800,13800,13800,0
|
|
20240827,101700,64237640,13800,13800,13800,13800,0
|
|
20240827,101600,64237640,13800,13800,13800,13800,0
|
|
20240827,101500,64237640,13800,13800,13800,13800,0
|
|
20240827,101400,64237640,13800,13800,13800,13800,0
|
|
20240827,101300,64237640,13800,13800,13800,13800,0
|
|
20240827,101200,64237640,13800,13800,13800,13800,217
|
|
20240827,101100,61243040,13800,13800,13800,13800,0
|
|
20240827,101000,61243040,13800,13800,13800,13800,83
|
|
20240827,100900,60097640,13800,13800,13800,13800,0
|
|
20240827,100800,60097640,13800,13800,13800,13800,0
|
|
20240827,100700,60097640,13800,13800,13800,13800,0
|
|
20240827,100600,60097640,13800,13800,13800,13800,0
|
|
20240827,100500,60097640,13800,13800,13800,13800,0
|
|
20240827,100400,60097640,13800,13800,13800,13800,0
|
|
20240827,100300,60097640,13800,13800,13800,13800,0
|
|
20240827,100200,60097640,13800,13800,13800,13800,0
|
|
20240827,100100,60097640,13800,13800,13800,13800,0
|
|
20240827,100000,60097640,13800,13800,13800,13800,0
|
|
20240827,095900,60097640,13800,13800,13800,13800,0
|
|
20240827,095800,60097640,13800,13800,13800,13800,1
|
|
20240827,095700,60083840,13800,13800,13800,13800,0
|
|
20240827,095600,60083840,13800,13800,13800,13800,0
|
|
20240827,095500,60083840,13800,13800,13800,13800,0
|
|
20240827,095400,60083840,13800,13800,13800,13800,0
|
|
20240827,095300,60083840,13800,13800,13800,13800,0
|
|
20240827,095200,60083840,13800,13800,13800,13800,3
|
|
20240827,095100,60042440,13900,13900,13900,13900,0
|
|
20240827,095000,60042440,13900,13900,13900,13900,0
|
|
20240827,094900,60042440,13900,13900,13900,13900,0
|
|
20240827,094800,60042440,13900,13900,13900,13900,0
|
|
20240827,094700,60042440,13900,13900,13900,13900,0
|
|
20240827,094600,60042440,13900,13900,13900,13900,0
|
|
20240827,094500,60042440,13900,13900,13900,13900,0
|
|
20240827,094400,60042440,13900,13900,13900,13900,0
|
|
20240827,094300,60042440,13900,13900,13900,13900,0
|
|
20240827,094200,60042440,13900,13900,13900,13900,0
|
|
20240827,094100,60042440,13900,13900,13900,13900,77
|
|
20240827,094000,58972140,13900,13900,13900,13900,0
|
|
20240827,093900,58972140,13900,13900,13900,13900,0
|
|
20240827,093800,58972140,13900,13890,13900,13890,100
|
|
20240827,093700,57582330,13900,13900,13900,13900,0
|
|
20240827,093600,57582330,13900,13900,13900,13900,0
|
|
20240827,093500,57582330,13900,13900,13900,13900,0
|
|
20240827,093400,57582330,13900,13900,13900,13900,0
|
|
20240827,093300,57582330,13900,13900,13900,13900,0
|
|
20240827,093200,57582330,13900,13900,13900,13900,0
|
|
20240827,093100,57582330,13900,13900,13900,13900,0
|
|
20240827,093000,57582330,13900,13900,13900,13900,0
|
|
20240827,092900,57582330,13900,13900,13900,13900,0
|
|
20240827,092800,57582330,13900,13900,13900,13900,0
|
|
20240827,092700,57582330,13900,13900,13900,13900,0
|
|
20240827,092600,57582330,13900,13900,13900,13900,17
|
|
20240827,092500,57346030,13900,13900,13900,13900,0
|
|
20240827,092400,57346030,13900,13900,13900,13900,0
|
|
20240827,092300,57346030,13900,13900,13900,13900,0
|
|
20240827,092200,57346030,13900,13900,13900,13900,0
|
|
20240827,092100,57346030,13900,13900,13900,13900,0
|
|
20240827,092000,57346030,13900,13900,13900,13900,0
|
|
20240827,091900,57346030,13900,13900,13900,13900,0
|
|
20240827,091800,57346030,13900,13900,13900,13900,1
|
|
20240827,091700,57332130,13700,13710,13710,13700,696
|
|
20240827,091600,47794910,13750,13750,13750,13750,330
|
|
20240827,091500,43257410,13900,13900,13900,13900,0
|
|
20240827,091400,43257410,13900,13900,13900,13900,0
|
|
20240827,091300,43257410,13900,13900,13900,13900,0
|
|
20240827,091200,43257410,13900,13900,13900,13900,1
|
|
20240827,091100,43243510,13760,13760,13760,13760,10
|
|
20240827,091000,43105910,13750,13750,13750,13750,0
|
|
20240827,090900,43105910,13750,13750,13750,13750,19
|
|
20240827,090800,42844660,13750,13750,13750,13750,500
|
|
20240827,090700,35969660,13700,13690,13700,13690,656
|
|
20240827,090600,26984910,13500,13680,13680,13500,390
|
|
20240827,090500,21705690,13600,13600,13600,13600,9
|
|
20240827,090400,21583290,13600,13700,13700,13600,312
|
|
20240827,090300,17337890,13700,13710,13710,13700,243
|
|
20240827,090200,14008190,13750,13770,13770,13750,819
|
|
20240827,090100,2739680,13920,13900,13920,13900,157
|
|
20240827,090000,557200,13930,13930,13930,13930,40
|