649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,194600,558878480,11260,11260,11260,11260,815
|
|
20240827,194500,558878480,11260,11260,11260,11260,0
|
|
20240827,194400,558878480,11260,11260,11260,11260,0
|
|
20240827,194300,558878480,11260,11260,11260,11260,0
|
|
20240827,194200,558878480,11260,11260,11260,11260,0
|
|
20240827,194100,558878480,11260,11260,11260,11260,0
|
|
20240827,194000,558878480,11260,11260,11260,11260,0
|
|
20240827,193900,558878480,11260,11260,11260,11260,0
|
|
20240827,193800,558878480,11260,11260,11260,11260,0
|
|
20240827,193700,558878480,11260,11260,11260,11260,0
|
|
20240827,193600,558878480,11260,11260,11260,11260,0
|
|
20240827,193500,558878480,11260,11260,11260,11260,0
|
|
20240827,193400,558878480,11260,11260,11260,11260,0
|
|
20240827,193300,558878480,11260,11260,11260,11260,0
|
|
20240827,193200,558878480,11260,11260,11260,11260,0
|
|
20240827,193100,558878480,11260,11260,11260,11260,0
|
|
20240827,193000,558878480,11260,11260,11260,11260,0
|
|
20240827,192900,558878480,11260,11260,11260,11260,0
|
|
20240827,192800,558878480,11260,11260,11260,11260,0
|
|
20240827,192700,558878480,11260,11260,11260,11260,0
|
|
20240827,192600,558878480,11260,11260,11260,11260,0
|
|
20240827,192500,558878480,11260,11260,11260,11260,0
|
|
20240827,192400,558878480,11260,11260,11260,11260,0
|
|
20240827,192300,558878480,11260,11260,11260,11260,0
|
|
20240827,192200,558878480,11260,11260,11260,11260,0
|
|
20240827,192100,558878480,11260,11260,11260,11260,0
|
|
20240827,192000,558878480,11260,11260,11260,11260,0
|
|
20240827,191900,558878480,11260,11260,11260,11260,0
|
|
20240827,191800,558878480,11260,11260,11260,11260,0
|
|
20240827,191700,558878480,11260,11260,11260,11260,0
|
|
20240827,191600,558878480,11260,11260,11260,11260,815
|
|
20240827,191500,558878480,11260,11260,11260,11260,0
|
|
20240827,191400,558878480,11260,11260,11260,11260,0
|
|
20240827,191300,558878480,11260,11260,11260,11260,0
|
|
20240827,191200,558878480,11260,11260,11260,11260,0
|
|
20240827,191100,558878480,11260,11260,11260,11260,0
|
|
20240827,191000,558878480,11260,11260,11260,11260,0
|
|
20240827,190900,558878480,11260,11260,11260,11260,0
|
|
20240827,190800,558878480,11260,11260,11260,11260,0
|
|
20240827,190700,558878480,11260,11260,11260,11260,0
|
|
20240827,190600,558878480,11260,11260,11260,11260,0
|
|
20240827,190500,558878480,11260,11260,11260,11260,0
|
|
20240827,190400,558878480,11260,11260,11260,11260,0
|
|
20240827,190300,558878480,11260,11260,11260,11260,0
|
|
20240827,190200,558878480,11260,11260,11260,11260,0
|
|
20240827,190100,558878480,11260,11260,11260,11260,0
|
|
20240827,190000,558878480,11260,11260,11260,11260,0
|
|
20240827,185900,558878480,11260,11260,11260,11260,0
|
|
20240827,185800,558878480,11260,11260,11260,11260,0
|
|
20240827,185700,558878480,11260,11260,11260,11260,0
|
|
20240827,185600,558878480,11260,11260,11260,11260,0
|
|
20240827,185500,558878480,11260,11260,11260,11260,0
|
|
20240827,185400,558878480,11260,11260,11260,11260,0
|
|
20240827,185300,558878480,11260,11260,11260,11260,0
|
|
20240827,185200,558878480,11260,11260,11260,11260,0
|
|
20240827,185100,558878480,11260,11260,11260,11260,0
|
|
20240827,185000,558878480,11260,11260,11260,11260,0
|
|
20240827,184900,558878480,11260,11260,11260,11260,0
|
|
20240827,184800,558878480,11260,11260,11260,11260,0
|
|
20240827,184700,558878480,11260,11260,11260,11260,0
|
|
20240827,184600,558878480,11260,11260,11260,11260,815
|
|
20240827,184500,558878480,11260,11260,11260,11260,0
|
|
20240827,184400,558878480,11260,11260,11260,11260,0
|
|
20240827,184300,558878480,11260,11260,11260,11260,0
|
|
20240827,184200,558878480,11260,11260,11260,11260,0
|
|
20240827,184100,558878480,11260,11260,11260,11260,0
|
|
20240827,184000,558878480,11260,11260,11260,11260,0
|
|
20240827,183900,558878480,11260,11260,11260,11260,0
|
|
20240827,183800,558878480,11260,11260,11260,11260,0
|
|
20240827,183700,558878480,11260,11260,11260,11260,0
|
|
20240827,183600,558878480,11260,11260,11260,11260,0
|
|
20240827,183500,558878480,11260,11260,11260,11260,0
|
|
20240827,183400,558878480,11260,11260,11260,11260,0
|
|
20240827,183300,558878480,11260,11260,11260,11260,0
|
|
20240827,183200,558878480,11260,11260,11260,11260,0
|
|
20240827,183100,558878480,11260,11260,11260,11260,0
|
|
20240827,183000,558878480,11260,11260,11260,11260,0
|
|
20240827,182900,558878480,11260,11260,11260,11260,0
|
|
20240827,182800,558878480,11260,11260,11260,11260,0
|
|
20240827,182700,558878480,11260,11260,11260,11260,0
|
|
20240827,182600,558878480,11260,11260,11260,11260,0
|
|
20240827,182500,558878480,11260,11260,11260,11260,0
|
|
20240827,182400,558878480,11260,11260,11260,11260,0
|
|
20240827,182300,558878480,11260,11260,11260,11260,0
|
|
20240827,182200,558878480,11260,11260,11260,11260,0
|
|
20240827,182100,558878480,11260,11260,11260,11260,0
|
|
20240827,182000,558878480,11260,11260,11260,11260,0
|
|
20240827,181900,558878480,11260,11260,11260,11260,0
|
|
20240827,181800,558878480,11260,11260,11260,11260,0
|
|
20240827,181700,558878480,11260,11260,11260,11260,0
|
|
20240827,181600,558878480,11260,11260,11260,11260,815
|
|
20240827,181500,558878480,11260,11260,11260,11260,0
|
|
20240827,181400,558878480,11260,11260,11260,11260,0
|
|
20240827,181300,558878480,11260,11260,11260,11260,0
|
|
20240827,181200,558878480,11260,11260,11260,11260,0
|
|
20240827,181100,558878480,11260,11260,11260,11260,0
|
|
20240827,181000,558878480,11260,11260,11260,11260,0
|
|
20240827,180900,558878480,11260,11260,11260,11260,0
|
|
20240827,180800,558878480,11260,11260,11260,11260,0
|
|
20240827,180700,558878480,11260,11260,11260,11260,0
|
|
20240827,180600,558878480,11260,11260,11260,11260,0
|
|
20240827,180500,558878480,11260,11260,11260,11260,0
|
|
20240827,180400,558878480,11260,11260,11260,11260,0
|
|
20240827,180300,558878480,11260,11260,11260,11260,0
|
|
20240827,180200,558878480,11260,11260,11260,11260,0
|
|
20240827,180100,558878480,11260,11260,11260,11260,0
|
|
20240827,180000,558878480,11260,11260,11260,11260,0
|
|
20240827,175900,558878480,11260,11260,11260,11260,0
|
|
20240827,175800,558878480,11260,11260,11260,11260,0
|
|
20240827,175700,558878480,11260,11260,11260,11260,0
|
|
20240827,175600,558878480,11260,11260,11260,11260,0
|
|
20240827,175500,558878480,11260,11260,11260,11260,0
|
|
20240827,175400,558878480,11260,11260,11260,11260,0
|
|
20240827,175300,558878480,11260,11260,11260,11260,0
|
|
20240827,175200,558878480,11260,11260,11260,11260,0
|
|
20240827,175100,558878480,11260,11260,11260,11260,0
|
|
20240827,175000,558878480,11260,11260,11260,11260,0
|
|
20240827,174900,558878480,11260,11260,11260,11260,0
|
|
20240827,174800,558878480,11260,11260,11260,11260,0
|
|
20240827,174700,558878480,11260,11260,11260,11260,0
|
|
20240827,174600,558878480,11260,11260,11260,11260,815
|
|
20240827,174500,558878480,11260,11260,11260,11260,0
|
|
20240827,174400,558878480,11260,11260,11260,11260,0
|
|
20240827,174300,558878480,11260,11260,11260,11260,0
|
|
20240827,174200,558878480,11260,11260,11260,11260,0
|
|
20240827,174100,558878480,11260,11260,11260,11260,0
|
|
20240827,174000,558878480,11260,11260,11260,11260,0
|
|
20240827,173900,558878480,11260,11260,11260,11260,0
|
|
20240827,173800,558878480,11260,11260,11260,11260,0
|
|
20240827,173700,558878480,11260,11260,11260,11260,0
|
|
20240827,173600,558878480,11260,11260,11260,11260,0
|
|
20240827,173500,558878480,11260,11260,11260,11260,0
|
|
20240827,173400,558878480,11260,11260,11260,11260,0
|
|
20240827,173300,558878480,11260,11260,11260,11260,0
|
|
20240827,173200,558878480,11260,11260,11260,11260,0
|
|
20240827,173100,558878480,11260,11260,11260,11260,0
|
|
20240827,173000,558878480,11260,11260,11260,11260,0
|
|
20240827,172900,558878480,11260,11260,11260,11260,0
|
|
20240827,172800,558878480,11260,11260,11260,11260,0
|
|
20240827,172700,558878480,11260,11260,11260,11260,0
|
|
20240827,172600,558878480,11260,11260,11260,11260,0
|
|
20240827,172500,558878480,11260,11260,11260,11260,0
|
|
20240827,172400,558878480,11260,11260,11260,11260,0
|
|
20240827,172300,558878480,11260,11260,11260,11260,0
|
|
20240827,172200,558878480,11260,11260,11260,11260,0
|
|
20240827,172100,558878480,11260,11260,11260,11260,0
|
|
20240827,172000,558878480,11260,11260,11260,11260,0
|
|
20240827,171900,558878480,11260,11260,11260,11260,0
|
|
20240827,171800,558878480,11260,11260,11260,11260,0
|
|
20240827,171700,558878480,11260,11260,11260,11260,0
|
|
20240827,171600,558878480,11260,11260,11260,11260,815
|
|
20240827,171500,558878480,11260,11260,11260,11260,0
|
|
20240827,171400,558878480,11260,11260,11260,11260,0
|
|
20240827,171300,558878480,11260,11260,11260,11260,0
|
|
20240827,171200,558878480,11260,11260,11260,11260,0
|
|
20240827,171100,558878480,11260,11260,11260,11260,0
|
|
20240827,171000,558878480,11260,11260,11260,11260,0
|
|
20240827,170900,558878480,11260,11260,11260,11260,0
|
|
20240827,170800,558878480,11260,11260,11260,11260,0
|
|
20240827,170700,558878480,11260,11260,11260,11260,0
|
|
20240827,170600,558878480,11260,11260,11260,11260,0
|
|
20240827,170500,558878480,11260,11260,11260,11260,0
|
|
20240827,170400,558878480,11260,11260,11260,11260,0
|
|
20240827,170300,558878480,11260,11260,11260,11260,0
|
|
20240827,170200,558878480,11260,11260,11260,11260,0
|
|
20240827,170100,558878480,11260,11260,11260,11260,0
|
|
20240827,170000,558878480,11260,11260,11260,11260,0
|
|
20240827,165900,558878480,11260,11260,11260,11260,0
|
|
20240827,165800,558878480,11260,11260,11260,11260,0
|
|
20240827,165700,558878480,11260,11260,11260,11260,0
|
|
20240827,165600,558878480,11260,11260,11260,11260,0
|
|
20240827,165500,558878480,11260,11260,11260,11260,0
|
|
20240827,165400,558878480,11260,11260,11260,11260,0
|
|
20240827,165300,558878480,11260,11260,11260,11260,0
|
|
20240827,165200,558878480,11260,11260,11260,11260,0
|
|
20240827,165100,558878480,11260,11260,11260,11260,0
|
|
20240827,165000,558878480,11260,11260,11260,11260,0
|
|
20240827,164900,558878480,11260,11260,11260,11260,0
|
|
20240827,164800,558878480,11260,11260,11260,11260,0
|
|
20240827,164700,558878480,11260,11260,11260,11260,0
|
|
20240827,164600,558878480,11260,11260,11260,11260,815
|
|
20240827,164500,558878480,11260,11260,11260,11260,0
|
|
20240827,164400,558878480,11260,11260,11260,11260,0
|
|
20240827,164300,558878480,11260,11260,11260,11260,0
|
|
20240827,164200,558878480,11260,11260,11260,11260,0
|
|
20240827,164100,558878480,11260,11260,11260,11260,0
|
|
20240827,164000,558878480,11260,11260,11260,11260,0
|
|
20240827,163900,558878480,11260,11260,11260,11260,0
|
|
20240827,163800,558878480,11260,11260,11260,11260,0
|
|
20240827,163700,558878480,11260,11260,11260,11260,0
|
|
20240827,163600,558878480,11260,11260,11260,11260,0
|
|
20240827,163500,558878480,11260,11260,11260,11260,0
|
|
20240827,163400,558878480,11260,11260,11260,11260,0
|
|
20240827,163300,558878480,11260,11260,11260,11260,0
|
|
20240827,163200,558878480,11260,11260,11260,11260,0
|
|
20240827,163100,558878480,11260,11260,11260,11260,0
|
|
20240827,163000,558878480,11260,11260,11260,11260,0
|
|
20240827,162900,558878480,11260,11260,11260,11260,0
|
|
20240827,162800,558878480,11260,11260,11260,11260,0
|
|
20240827,162700,558878480,11260,11260,11260,11260,0
|
|
20240827,162600,558878480,11260,11260,11260,11260,0
|
|
20240827,162500,558878480,11260,11260,11260,11260,0
|
|
20240827,162400,558878480,11260,11260,11260,11260,0
|
|
20240827,162300,558878480,11260,11260,11260,11260,0
|
|
20240827,162200,558878480,11260,11260,11260,11260,0
|
|
20240827,162100,558878480,11260,11260,11260,11260,0
|
|
20240827,162000,558878480,11260,11260,11260,11260,0
|
|
20240827,161900,558878480,11260,11260,11260,11260,0
|
|
20240827,161800,558878480,11260,11260,11260,11260,0
|
|
20240827,161700,558878480,11260,11260,11260,11260,0
|
|
20240827,161600,558878480,11260,11260,11260,11260,815
|
|
20240827,161500,558878480,11260,11260,11260,11260,0
|
|
20240827,161400,558878480,11260,11260,11260,11260,0
|
|
20240827,161300,558878480,11260,11260,11260,11260,0
|
|
20240827,161200,558878480,11260,11260,11260,11260,0
|
|
20240827,161100,558878480,11260,11260,11260,11260,0
|
|
20240827,161000,558878480,11260,11260,11260,11260,0
|
|
20240827,160900,558878480,11260,11260,11260,11260,0
|
|
20240827,160800,558878480,11260,11260,11260,11260,0
|
|
20240827,160700,558878480,11260,11260,11260,11260,0
|
|
20240827,160600,558878480,11260,11260,11260,11260,0
|
|
20240827,160500,558878480,11260,11260,11260,11260,0
|
|
20240827,160400,558878480,11260,11260,11260,11260,0
|
|
20240827,160300,558878480,11260,11260,11260,11260,0
|
|
20240827,160200,558878480,11260,11260,11260,11260,0
|
|
20240827,160100,558878480,11260,11260,11260,11260,0
|
|
20240827,160000,558878480,11260,11260,11260,11260,0
|
|
20240827,155900,558878480,11260,11260,11260,11260,0
|
|
20240827,155800,558878480,11260,11260,11260,11260,0
|
|
20240827,155700,558878480,11260,11260,11260,11260,0
|
|
20240827,155600,558878480,11260,11260,11260,11260,0
|
|
20240827,155500,558878480,11260,11260,11260,11260,0
|
|
20240827,155400,558878480,11260,11260,11260,11260,0
|
|
20240827,155300,558878480,11260,11260,11260,11260,0
|
|
20240827,155200,558878480,11260,11260,11260,11260,0
|
|
20240827,155100,558878480,11260,11260,11260,11260,0
|
|
20240827,155000,558878480,11260,11260,11260,11260,0
|
|
20240827,154900,558878480,11260,11260,11260,11260,0
|
|
20240827,154800,558878480,11260,11260,11260,11260,0
|
|
20240827,154700,558878480,11260,11260,11260,11260,0
|
|
20240827,154600,558878480,11260,11260,11260,11260,815
|
|
20240827,154500,558878480,11260,11260,11260,11260,0
|
|
20240827,154400,558878480,11260,11260,11260,11260,0
|
|
20240827,154300,558878480,11260,11260,11260,11260,0
|
|
20240827,154200,558878480,11260,11260,11260,11260,0
|
|
20240827,154100,558878480,11260,11260,11260,11260,0
|
|
20240827,154000,558878480,11260,11260,11260,11260,0
|
|
20240827,153900,558878480,11260,11260,11260,11260,0
|
|
20240827,153800,558878480,11260,11260,11260,11260,0
|
|
20240827,153700,558878480,11260,11260,11260,11260,0
|
|
20240827,153600,558878480,11260,11260,11260,11260,0
|
|
20240827,153500,558878480,11260,11260,11260,11260,0
|
|
20240827,153400,558878480,11260,11260,11260,11260,0
|
|
20240827,153300,558878480,11260,11260,11260,11260,0
|
|
20240827,153200,558878480,11260,11260,11260,11260,0
|
|
20240827,153100,558878480,11260,11260,11260,11260,0
|
|
20240827,153000,558878480,11260,11260,11260,11260,815
|
|
20240827,152900,549701580,11260,11260,11260,11260,0
|
|
20240827,152800,549701580,11260,11260,11260,11260,0
|
|
20240827,152700,549701580,11260,11260,11260,11260,0
|
|
20240827,152600,549701580,11260,11260,11260,11260,0
|
|
20240827,152500,549701580,11260,11260,11260,11260,0
|
|
20240827,152400,549701580,11260,11260,11260,11260,0
|
|
20240827,152300,549701580,11260,11260,11260,11260,0
|
|
20240827,152200,549701580,11260,11260,11260,11260,0
|
|
20240827,152100,549701580,11260,11260,11260,11260,0
|
|
20240827,152000,549701580,11260,11260,11260,11260,0
|
|
20240827,151900,549701580,11260,11260,11260,11260,1
|
|
20240827,151800,549690320,11260,11270,11270,11260,3
|
|
20240827,151700,549656520,11270,11270,11270,11270,2
|
|
20240827,151600,549633980,11270,11270,11270,11270,7
|
|
20240827,151500,549555090,11270,11270,11270,11270,76
|
|
20240827,151400,548698570,11270,11270,11270,11270,7
|
|
20240827,151300,548619680,11270,11270,11270,11270,0
|
|
20240827,151200,548619680,11270,11270,11270,11270,314
|
|
20240827,151100,545080900,11280,11280,11280,11280,99
|
|
20240827,151000,543964180,11280,11280,11280,11280,2
|
|
20240827,150900,543941620,11280,11280,11280,11280,100
|
|
20240827,150800,542813620,11280,11280,11280,11280,0
|
|
20240827,150700,542813620,11280,11280,11280,11280,1
|
|
20240827,150600,542802340,11290,11290,11290,11290,14
|
|
20240827,150500,542644280,11290,11290,11290,11290,0
|
|
20240827,150400,542644280,11290,11290,11290,11290,26
|
|
20240827,150300,542350740,11290,11290,11290,11290,0
|
|
20240827,150200,542350740,11290,11290,11290,11290,0
|
|
20240827,150100,542350740,11290,11290,11290,11290,0
|
|
20240827,150000,542350740,11290,11290,11290,11290,45
|
|
20240827,145900,541842690,11280,11280,11280,11280,156
|
|
20240827,145800,540083010,11270,11270,11270,11270,0
|
|
20240827,145700,540083010,11270,11270,11270,11270,0
|
|
20240827,145600,540083010,11270,11270,11270,11270,0
|
|
20240827,145500,540083010,11270,11280,11280,11270,8
|
|
20240827,145400,539992820,11270,11270,11270,11270,30
|
|
20240827,145300,539654720,11270,11270,11270,11270,0
|
|
20240827,145200,539654720,11270,11270,11270,11270,10
|
|
20240827,145100,539542020,11270,11270,11270,11270,91
|
|
20240827,145000,538516450,11270,11270,11270,11270,4
|
|
20240827,144900,538471370,11270,11270,11270,11270,0
|
|
20240827,144800,538471370,11270,11270,11270,11270,0
|
|
20240827,144700,538471370,11270,11270,11270,11270,0
|
|
20240827,144600,538471370,11270,11270,11270,11270,0
|
|
20240827,144500,538471370,11270,11270,11270,11270,11
|
|
20240827,144400,538347400,11270,11270,11270,11270,0
|
|
20240827,144300,538347400,11270,11270,11270,11270,0
|
|
20240827,144200,538347400,11270,11270,11270,11270,0
|
|
20240827,144100,538347400,11270,11270,11270,11270,0
|
|
20240827,144000,538347400,11270,11270,11270,11270,0
|
|
20240827,143900,538347400,11270,11270,11270,11270,16
|
|
20240827,143800,538167080,11270,11270,11280,11270,9
|
|
20240827,143700,538065620,11280,11270,11280,11270,14
|
|
20240827,143600,537907780,11280,11260,11280,11260,182
|
|
20240827,143500,535858420,11260,11260,11260,11260,1
|
|
20240827,143400,535847160,11250,11250,11250,11250,0
|
|
20240827,143300,535847160,11250,11250,11250,11250,0
|
|
20240827,143200,535847160,11250,11250,11250,11250,0
|
|
20240827,143100,535847160,11250,11250,11250,11250,36
|
|
20240827,143000,535442160,11230,11230,11230,11230,0
|
|
20240827,142900,535442160,11230,11230,11230,11230,0
|
|
20240827,142800,535442160,11230,11230,11230,11230,0
|
|
20240827,142700,535442160,11230,11250,11250,11230,222
|
|
20240827,142600,532948050,11260,11260,11260,11260,85
|
|
20240827,142500,531990950,11260,11260,11260,11260,0
|
|
20240827,142400,531990950,11260,11260,11260,11260,0
|
|
20240827,142300,531990950,11260,11260,11260,11260,0
|
|
20240827,142200,531990950,11260,11260,11260,11260,0
|
|
20240827,142100,531990950,11260,11260,11260,11260,0
|
|
20240827,142000,531990950,11260,11260,11260,11260,0
|
|
20240827,141900,531990950,11260,11250,11260,11250,34
|
|
20240827,141800,531608400,11250,11250,11250,11250,0
|
|
20240827,141700,531608400,11250,11250,11250,11250,0
|
|
20240827,141600,531608400,11250,11250,11250,11250,0
|
|
20240827,141500,531608400,11250,11250,11250,11250,0
|
|
20240827,141400,531608400,11250,11250,11250,11250,0
|
|
20240827,141300,531608400,11250,11250,11250,11250,0
|
|
20240827,141200,531608400,11250,11250,11250,11250,18
|
|
20240827,141100,531405900,11260,11260,11260,11260,1
|
|
20240827,141000,531394640,11270,11270,11270,11270,0
|
|
20240827,140900,531394640,11270,11260,11270,11260,115
|
|
20240827,140800,530099720,11270,11270,11270,11270,1
|
|
20240827,140700,530088450,11280,11280,11280,11280,2
|
|
20240827,140600,530065890,11280,11280,11280,11280,0
|
|
20240827,140500,530065890,11280,11280,11280,11280,0
|
|
20240827,140400,530065890,11280,11280,11280,11280,4
|
|
20240827,140300,530020770,11270,11270,11270,11270,90
|
|
20240827,140200,529006470,11270,11270,11270,11270,0
|
|
20240827,140100,529006470,11270,11270,11270,11270,0
|
|
20240827,140000,529006470,11270,11270,11270,11270,10
|
|
20240827,135900,528893770,11270,11270,11270,11270,0
|
|
20240827,135800,528893770,11270,11270,11270,11270,0
|
|
20240827,135700,528893770,11270,11280,11280,11270,28
|
|
20240827,135600,528578000,11290,11290,11290,11290,15
|
|
20240827,135500,528408650,11280,11280,11280,11280,0
|
|
20240827,135400,528408650,11280,11280,11290,11280,41
|
|
20240827,135300,527946160,11290,11290,11290,11290,10
|
|
20240827,135200,527833260,11290,11290,11290,11290,14
|
|
20240827,135100,527675200,11300,11290,11300,11290,4
|
|
20240827,135000,527630020,11300,11290,11300,11290,202
|
|
20240827,134900,525347770,11300,11280,11300,11280,7
|
|
20240827,134800,525268790,11270,11270,11270,11270,0
|
|
20240827,134700,525268790,11270,11270,11270,11270,0
|
|
20240827,134600,525268790,11270,11270,11270,11270,10
|
|
20240827,134500,525156090,11270,11270,11270,11270,30
|
|
20240827,134400,524817990,11270,11270,11270,11270,20
|
|
20240827,134300,524592590,11270,11270,11270,11270,0
|
|
20240827,134200,524592590,11270,11280,11280,11270,3
|
|
20240827,134100,524558760,11280,11290,11290,11270,11
|
|
20240827,134000,524434680,11260,11260,11260,11260,15
|
|
20240827,133900,524265780,11260,11260,11260,11260,0
|
|
20240827,133800,524265780,11260,11260,11260,11260,0
|
|
20240827,133700,524265780,11260,11260,11260,11260,0
|
|
20240827,133600,524265780,11260,11250,11260,11250,19
|
|
20240827,133500,524052010,11260,11240,11260,11240,43
|
|
20240827,133400,523568650,11230,11230,11230,11230,0
|
|
20240827,133300,523568650,11230,11230,11230,11230,0
|
|
20240827,133200,523568650,11230,11230,11230,11230,0
|
|
20240827,133100,523568650,11230,11230,11230,11230,0
|
|
20240827,133000,523568650,11230,11230,11230,11230,0
|
|
20240827,132900,523568650,11230,11230,11230,11230,0
|
|
20240827,132800,523568650,11230,11230,11230,11230,0
|
|
20240827,132700,523568650,11230,11230,11230,11230,240
|
|
20240827,132600,520873450,11230,11230,11230,11230,0
|
|
20240827,132500,520873450,11230,11230,11230,11230,0
|
|
20240827,132400,520873450,11230,11230,11230,11230,0
|
|
20240827,132300,520873450,11230,11230,11230,11230,0
|
|
20240827,132200,520873450,11230,11230,11230,11230,0
|
|
20240827,132100,520873450,11230,11230,11230,11230,0
|
|
20240827,132000,520873450,11230,11230,11230,11230,0
|
|
20240827,131900,520873450,11230,11230,11230,11230,0
|
|
20240827,131800,520873450,11230,11230,11230,11230,0
|
|
20240827,131700,520873450,11230,11230,11230,11230,2
|
|
20240827,131600,520850990,11230,11230,11230,11230,0
|
|
20240827,131500,520850990,11230,11230,11230,11230,4
|
|
20240827,131400,520806070,11220,11220,11220,11220,31
|
|
20240827,131300,520458250,11220,11220,11220,11220,0
|
|
20240827,131200,520458250,11220,11220,11220,11220,0
|
|
20240827,131100,520458250,11220,11220,11220,11220,0
|
|
20240827,131000,520458250,11220,11220,11220,11220,12
|
|
20240827,130900,520323610,11220,11220,11220,11220,0
|
|
20240827,130800,520323610,11220,11220,11220,11220,64
|
|
20240827,130700,519605530,11220,11220,11220,11220,3
|
|
20240827,130600,519571870,11220,11220,11220,11220,0
|
|
20240827,130500,519571870,11220,11220,11220,11220,0
|
|
20240827,130400,519571870,11220,11220,11220,11220,6
|
|
20240827,130300,519504550,11210,11210,11210,11210,37
|
|
20240827,130200,519089780,11220,11220,11220,11220,2
|
|
20240827,130100,519067340,11220,11220,11220,11220,0
|
|
20240827,130000,519067340,11220,11220,11220,11220,0
|
|
20240827,125900,519067340,11220,11220,11220,11220,125
|
|
20240827,125800,517664840,11220,11230,11230,11220,203
|
|
20240827,125700,515387150,11230,11230,11230,11230,116
|
|
20240827,125600,514084470,11230,11230,11230,11230,0
|
|
20240827,125500,514084470,11230,11230,11230,11230,6
|
|
20240827,125400,514017090,11230,11230,11230,11230,1
|
|
20240827,125300,514005860,11230,11230,11230,11230,0
|
|
20240827,125200,514005860,11230,11220,11230,11220,129
|
|
20240827,125100,512557330,11220,11220,11220,11220,0
|
|
20240827,125000,512557330,11220,11220,11220,11220,0
|
|
20240827,124900,512557330,11220,11220,11220,11220,68
|
|
20240827,124800,511794370,11220,11220,11220,11220,24
|
|
20240827,124700,511525090,11220,11220,11220,11220,236
|
|
20240827,124600,508877170,11230,11230,11230,11230,3
|
|
20240827,124500,508843480,11230,11230,11230,11230,0
|
|
20240827,124400,508843480,11230,11230,11230,11230,1
|
|
20240827,124300,508832250,11230,11230,11230,11230,1
|
|
20240827,124200,508821020,11230,11230,11230,11230,23
|
|
20240827,124100,508562730,11230,11230,11230,11230,50
|
|
20240827,124000,508001230,11230,11230,11230,11230,0
|
|
20240827,123900,508001230,11230,11230,11230,11230,0
|
|
20240827,123800,508001230,11230,11230,11230,11230,0
|
|
20240827,123700,508001230,11230,11230,11230,11230,0
|
|
20240827,123600,508001230,11230,11230,11230,11230,0
|
|
20240827,123500,508001230,11230,11230,11230,11230,20
|
|
20240827,123400,507776630,11230,11230,11230,11230,1
|
|
20240827,123300,507765400,11230,11240,11240,11230,2
|
|
20240827,123200,507742930,11230,11230,11230,11230,178
|
|
20240827,123100,505743990,11230,11230,11230,11230,1
|
|
20240827,123000,505732760,11240,11240,11240,11240,0
|
|
20240827,122900,505732760,11240,11240,11240,11240,0
|
|
20240827,122800,505732760,11240,11230,11240,11230,4
|
|
20240827,122700,505687810,11230,11230,11230,11230,0
|
|
20240827,122600,505687810,11230,11230,11230,11230,100
|
|
20240827,122500,504564810,11230,11230,11230,11230,51
|
|
20240827,122400,503992080,11220,11220,11220,11220,50
|
|
20240827,122300,503431080,11220,11220,11220,11220,51
|
|
20240827,122200,502858860,11220,11220,11220,11220,12
|
|
20240827,122100,502724220,11220,11220,11220,11220,15
|
|
20240827,122000,502555920,11220,11220,11220,11220,85
|
|
20240827,121900,501602220,11220,11240,11240,11220,67
|
|
20240827,121800,500849470,11240,11240,11240,11240,6
|
|
20240827,121700,500782030,11240,11240,11240,11240,0
|
|
20240827,121600,500782030,11240,11240,11240,11240,8
|
|
20240827,121500,500692110,11240,11230,11240,11230,4
|
|
20240827,121400,500647180,11240,11240,11240,11240,0
|
|
20240827,121300,500647180,11240,11230,11240,11220,20
|
|
20240827,121200,500422540,11220,11220,11220,11220,0
|
|
20240827,121100,500422540,11220,11220,11220,11220,0
|
|
20240827,121000,500422540,11220,11220,11220,11220,0
|
|
20240827,120900,500422540,11220,11220,11220,11220,0
|
|
20240827,120800,500422540,11220,11220,11220,11220,0
|
|
20240827,120700,500422540,11220,11220,11220,11220,4
|
|
20240827,120600,500377660,11220,11220,11220,11220,0
|
|
20240827,120500,500377660,11220,11220,11220,11220,5
|
|
20240827,120400,500321560,11220,11220,11220,11220,0
|
|
20240827,120300,500321560,11220,11220,11220,11220,0
|
|
20240827,120200,500321560,11220,11220,11220,11220,0
|
|
20240827,120100,500321560,11220,11220,11220,11220,0
|
|
20240827,120000,500321560,11220,11220,11220,11220,3
|
|
20240827,115900,500287900,11230,11230,11230,11230,1
|
|
20240827,115800,500276670,11220,11220,11220,11220,0
|
|
20240827,115700,500276670,11220,11220,11220,11220,0
|
|
20240827,115600,500276670,11220,11240,11240,11220,227
|
|
20240827,115500,497729390,11230,11230,11230,11230,0
|
|
20240827,115400,497729390,11230,11230,11230,11230,0
|
|
20240827,115300,497729390,11230,11230,11230,11230,0
|
|
20240827,115200,497729390,11230,11230,11230,11230,0
|
|
20240827,115100,497729390,11230,11230,11230,11230,0
|
|
20240827,115000,497729390,11230,11230,11230,11230,6
|
|
20240827,114900,497662010,11250,11230,11250,11230,3
|
|
20240827,114800,497628280,11230,11230,11230,11230,0
|
|
20240827,114700,497628280,11230,11230,11230,11230,0
|
|
20240827,114600,497628280,11230,11230,11230,11230,30
|
|
20240827,114500,497291380,11230,11240,11240,11230,30
|
|
20240827,114400,496954420,11240,11240,11240,11240,0
|
|
20240827,114300,496954420,11240,11240,11240,11240,0
|
|
20240827,114200,496954420,11240,11240,11240,11240,0
|
|
20240827,114100,496954420,11240,11240,11240,11240,0
|
|
20240827,114000,496954420,11240,11240,11240,11240,1
|
|
20240827,113900,496943180,11240,11240,11240,11240,1
|
|
20240827,113800,496931940,11230,11230,11230,11230,0
|
|
20240827,113700,496931940,11230,11230,11230,11230,0
|
|
20240827,113600,496931940,11230,11230,11230,11230,0
|
|
20240827,113500,496931940,11230,11230,11230,11230,0
|
|
20240827,113400,496931940,11230,11230,11230,11230,39
|
|
20240827,113300,496493970,11220,11220,11220,11220,0
|
|
20240827,113200,496493970,11220,11230,11230,11220,67
|
|
20240827,113100,495741620,11240,11240,11240,11240,0
|
|
20240827,113000,495741620,11240,11240,11240,11240,0
|
|
20240827,112900,495741620,11240,11240,11240,11240,0
|
|
20240827,112800,495741620,11240,11240,11240,11240,0
|
|
20240827,112700,495741620,11240,11240,11240,11240,2
|
|
20240827,112600,495719140,11230,11230,11230,11230,0
|
|
20240827,112500,495719140,11230,11230,11230,11230,0
|
|
20240827,112400,495719140,11230,11230,11230,11230,0
|
|
20240827,112300,495719140,11230,11230,11230,11230,0
|
|
20240827,112200,495719140,11230,11230,11230,11230,0
|
|
20240827,112100,495719140,11230,11230,11230,11230,0
|
|
20240827,112000,495719140,11230,11230,11230,11230,0
|
|
20240827,111900,495719140,11230,11230,11230,11230,0
|
|
20240827,111800,495719140,11230,11230,11230,11230,0
|
|
20240827,111700,495719140,11230,11230,11230,11230,6
|
|
20240827,111600,495651760,11230,11230,11230,11230,14
|
|
20240827,111500,495494540,11230,11230,11230,11230,0
|
|
20240827,111400,495494540,11230,11230,11230,11230,1
|
|
20240827,111300,495483310,11230,11230,11230,11230,0
|
|
20240827,111200,495483310,11230,11230,11230,11230,1
|
|
20240827,111100,495472080,11230,11230,11230,11230,0
|
|
20240827,111000,495472080,11230,11230,11230,11230,0
|
|
20240827,110900,495472080,11230,11230,11230,11230,0
|
|
20240827,110800,495472080,11230,11230,11230,11230,0
|
|
20240827,110700,495472080,11230,11230,11230,11230,1
|
|
20240827,110600,495460850,11230,11230,11230,11230,0
|
|
20240827,110500,495460850,11230,11230,11230,11230,3
|
|
20240827,110400,495427160,11230,11230,11230,11230,0
|
|
20240827,110300,495427160,11230,11230,11230,11230,10
|
|
20240827,110200,495314860,11230,11230,11230,11230,0
|
|
20240827,110100,495314860,11230,11230,11230,11230,0
|
|
20240827,110000,495314860,11230,11230,11230,11230,0
|
|
20240827,105900,495314860,11230,11230,11230,11230,0
|
|
20240827,105800,495314860,11230,11230,11230,11230,1
|
|
20240827,105700,495303630,11200,11200,11200,11200,0
|
|
20240827,105600,495303630,11200,11200,11200,11200,0
|
|
20240827,105500,495303630,11200,11200,11200,11200,1418
|
|
20240827,105400,479422030,11200,11200,11200,11200,92
|
|
20240827,105300,478391630,11200,11200,11200,11200,2
|
|
20240827,105200,478369230,11200,11200,11200,11200,205
|
|
20240827,105100,476073230,11200,11200,11200,11200,20
|
|
20240827,105000,475849230,11200,11200,11200,11200,0
|
|
20240827,104900,475849230,11200,11200,11200,11200,1
|
|
20240827,104800,475838030,11200,11200,11200,11200,0
|
|
20240827,104700,475838030,11200,11200,11200,11200,3
|
|
20240827,104600,475804430,11200,11200,11200,11200,287
|
|
20240827,104500,472590030,11200,11200,11200,11200,997
|
|
20240827,104400,461423630,11200,11200,11200,11200,1497
|
|
20240827,104300,444657230,11200,11220,11260,11200,532
|
|
20240827,104200,438697530,11200,11200,11200,11200,0
|
|
20240827,104100,438697530,11200,11200,11200,11200,1000
|
|
20240827,104000,427497530,11200,11200,11200,11190,1057
|
|
20240827,103900,415659390,11200,11210,11210,11200,1000
|
|
20240827,103800,404457380,11200,11210,11210,11200,2000
|
|
20240827,103700,382057360,11200,11200,11200,11190,1012
|
|
20240827,103600,370723080,11200,11200,11200,11200,7
|
|
20240827,103500,370644680,11200,11200,11200,11200,703
|
|
20240827,103400,362771080,11200,11200,11200,11190,342
|
|
20240827,103300,358941050,11200,11200,11200,11200,131
|
|
20240827,103200,357473850,11200,11200,11200,11200,1869
|
|
20240827,103100,336541050,11200,11200,11200,11190,1229
|
|
20240827,103000,322777820,11200,11200,11200,11200,800
|
|
20240827,102900,313817820,11230,11200,11230,11200,35
|
|
20240827,102800,313425740,11200,11200,11200,11200,671
|
|
20240827,102700,305910540,11200,11200,11200,11200,110
|
|
20240827,102600,304678540,11200,11210,11210,11200,387
|
|
20240827,102500,300342920,11200,11200,11200,11200,0
|
|
20240827,102400,300342920,11200,11200,11200,11200,0
|
|
20240827,102300,300342920,11200,11220,11220,11200,666
|
|
20240827,102200,292881760,11220,11220,11220,11220,0
|
|
20240827,102100,292881760,11220,11220,11220,11220,63
|
|
20240827,102000,292174900,11220,11220,11220,11220,34
|
|
20240827,101900,291793420,11210,11210,11210,11210,26
|
|
20240827,101800,291501960,11210,11210,11210,11210,2
|
|
20240827,101700,291479540,11210,11210,11210,11210,0
|
|
20240827,101600,291479540,11210,11210,11210,11210,0
|
|
20240827,101500,291479540,11210,11200,11210,11200,62
|
|
20240827,101400,290785020,11190,11190,11190,11190,0
|
|
20240827,101300,290785020,11190,11190,11190,11190,0
|
|
20240827,101200,290785020,11190,11190,11190,11190,0
|
|
20240827,101100,290785020,11190,11190,11190,11190,7
|
|
20240827,101000,290706690,11200,11200,11200,11190,28
|
|
20240827,100900,290393350,11200,11200,11200,11200,101
|
|
20240827,100800,289262150,11200,11200,11200,11200,103
|
|
20240827,100700,288108550,11200,11200,11200,11200,0
|
|
20240827,100600,288108550,11200,11200,11200,11200,3
|
|
20240827,100500,288074950,11200,11200,11200,11200,10
|
|
20240827,100400,287962950,11200,11200,11200,11200,10
|
|
20240827,100300,287850950,11200,11200,11200,11200,1
|
|
20240827,100200,287839750,11200,11200,11200,11200,2
|
|
20240827,100100,287817350,11200,11200,11200,11200,1
|
|
20240827,100000,287806150,11200,11200,11200,11200,1
|
|
20240827,095900,287794950,11200,11200,11200,11200,100
|
|
20240827,095800,286674950,11190,11190,11190,11190,1
|
|
20240827,095700,286663760,11200,11200,11200,11200,108
|
|
20240827,095600,285454160,11200,11200,11200,11200,100
|
|
20240827,095500,284334160,11200,11200,11200,11200,188
|
|
20240827,095400,282228560,11200,11200,11200,11200,144
|
|
20240827,095300,280615760,11200,11200,11200,11200,10
|
|
20240827,095200,280503760,11200,11200,11200,11200,0
|
|
20240827,095100,280503760,11200,11200,11200,11200,0
|
|
20240827,095000,280503760,11200,11200,11200,11200,0
|
|
20240827,094900,280503760,11200,11200,11200,11200,81
|
|
20240827,094800,279596560,11200,11200,11200,11200,0
|
|
20240827,094700,279596560,11200,11200,11200,11200,104
|
|
20240827,094600,278431760,11200,11200,11200,11200,111
|
|
20240827,094500,277188560,11200,11200,11200,11200,13
|
|
20240827,094400,277042960,11200,11200,11200,11200,6
|
|
20240827,094300,276975760,11200,11200,11200,11200,4
|
|
20240827,094200,276930960,11200,11200,11200,11200,6
|
|
20240827,094100,276863760,11200,11200,11200,11200,8
|
|
20240827,094000,276774160,11200,11220,11220,11200,1118
|
|
20240827,093900,264251530,11250,11200,11250,11200,1908
|
|
20240827,093800,242881430,11200,11210,11210,11200,1104
|
|
20240827,093700,230516590,11220,11200,11250,11200,4273
|
|
20240827,093600,182658850,11200,11200,11200,11200,100
|
|
20240827,093500,181538850,11200,11200,11200,11200,501
|
|
20240827,093400,175927650,11200,11200,11200,11200,0
|
|
20240827,093300,175927650,11200,11200,11200,11200,10
|
|
20240827,093200,175815650,11200,11200,11200,11200,1000
|
|
20240827,093100,164615650,11200,11200,11200,11200,180
|
|
20240827,093000,162599650,11200,11200,11200,11200,117
|
|
20240827,092900,161289250,11200,11200,11200,11200,29
|
|
20240827,092800,160964450,11200,11200,11200,11200,67
|
|
20240827,092700,160214050,11200,11200,11200,11200,1
|
|
20240827,092600,160202850,11200,11200,11200,11200,6
|
|
20240827,092500,160135650,11200,11200,11200,11200,7
|
|
20240827,092400,160057250,11200,11230,11230,11200,1096
|
|
20240827,092300,147773910,11260,11250,11260,11250,12
|
|
20240827,092200,147638800,11260,11200,11260,11200,4120
|
|
20240827,092100,101494600,11200,11200,11200,11200,0
|
|
20240827,092000,101494600,11200,11200,11200,11200,0
|
|
20240827,091900,101494600,11200,11200,11200,11200,63
|
|
20240827,091800,100789000,11200,11200,11200,11200,2
|
|
20240827,091700,100766600,11200,11200,11200,11200,61
|
|
20240827,091600,100083400,11200,11200,11200,11200,10
|
|
20240827,091500,99971400,11200,11200,11200,11200,767
|
|
20240827,091400,91381000,11200,11200,11200,11200,1203
|
|
20240827,091300,77907400,11200,11190,11200,11190,56
|
|
20240827,091200,77280210,11190,11200,11200,11190,29
|
|
20240827,091100,76955670,11200,11200,11200,11190,3511
|
|
20240827,091000,37633770,11200,11270,11270,11190,2466
|
|
20240827,090900,9994020,11260,11280,11280,11260,267
|
|
20240827,090800,6987080,11280,11290,11290,11280,26
|
|
20240827,090700,6693670,11300,11300,11300,11300,1
|
|
20240827,090600,6682370,11300,11300,11300,11300,50
|
|
20240827,090500,6117370,11300,11300,11300,11300,0
|
|
20240827,090400,6117370,11300,11300,11300,11290,7
|
|
20240827,090300,6038290,11310,11310,11310,11310,1
|
|
20240827,090200,6026980,11310,11310,11310,11310,319
|
|
20240827,090100,2419090,11270,11270,11270,11270,50
|
|
20240827,090000,1855590,11270,11340,11340,11270,164
|