681 lines
34 KiB
CSV
681 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,201800,144815960,11300,11300,11300,11300,605
|
|
20240827,201700,144815960,11300,11300,11300,11300,0
|
|
20240827,201600,144815960,11300,11300,11300,11300,0
|
|
20240827,201500,144815960,11300,11300,11300,11300,0
|
|
20240827,201400,144815960,11300,11300,11300,11300,0
|
|
20240827,201300,144815960,11300,11300,11300,11300,0
|
|
20240827,201200,144815960,11300,11300,11300,11300,0
|
|
20240827,201100,144815960,11300,11300,11300,11300,0
|
|
20240827,201000,144815960,11300,11300,11300,11300,0
|
|
20240827,200900,144815960,11300,11300,11300,11300,0
|
|
20240827,200800,144815960,11300,11300,11300,11300,0
|
|
20240827,200700,144815960,11300,11300,11300,11300,0
|
|
20240827,200600,144815960,11300,11300,11300,11300,0
|
|
20240827,200500,144815960,11300,11300,11300,11300,0
|
|
20240827,200400,144815960,11300,11300,11300,11300,0
|
|
20240827,200300,144815960,11300,11300,11300,11300,0
|
|
20240827,200200,144815960,11300,11300,11300,11300,0
|
|
20240827,200100,144815960,11300,11300,11300,11300,0
|
|
20240827,200000,144815960,11300,11300,11300,11300,0
|
|
20240827,195900,144815960,11300,11300,11300,11300,0
|
|
20240827,195800,144815960,11300,11300,11300,11300,0
|
|
20240827,195700,144815960,11300,11300,11300,11300,0
|
|
20240827,195600,144815960,11300,11300,11300,11300,0
|
|
20240827,195500,144815960,11300,11300,11300,11300,0
|
|
20240827,195400,144815960,11300,11300,11300,11300,0
|
|
20240827,195300,144815960,11300,11300,11300,11300,0
|
|
20240827,195200,144815960,11300,11300,11300,11300,0
|
|
20240827,195100,144815960,11300,11300,11300,11300,0
|
|
20240827,195000,144815960,11300,11300,11300,11300,0
|
|
20240827,194900,144815960,11300,11300,11300,11300,0
|
|
20240827,194800,144815960,11300,11300,11300,11300,605
|
|
20240827,194700,144815960,11300,11300,11300,11300,0
|
|
20240827,194600,144815960,11300,11300,11300,11300,0
|
|
20240827,194500,144815960,11300,11300,11300,11300,0
|
|
20240827,194400,144815960,11300,11300,11300,11300,0
|
|
20240827,194300,144815960,11300,11300,11300,11300,0
|
|
20240827,194200,144815960,11300,11300,11300,11300,0
|
|
20240827,194100,144815960,11300,11300,11300,11300,0
|
|
20240827,194000,144815960,11300,11300,11300,11300,0
|
|
20240827,193900,144815960,11300,11300,11300,11300,0
|
|
20240827,193800,144815960,11300,11300,11300,11300,0
|
|
20240827,193700,144815960,11300,11300,11300,11300,0
|
|
20240827,193600,144815960,11300,11300,11300,11300,0
|
|
20240827,193500,144815960,11300,11300,11300,11300,0
|
|
20240827,193400,144815960,11300,11300,11300,11300,0
|
|
20240827,193300,144815960,11300,11300,11300,11300,0
|
|
20240827,193200,144815960,11300,11300,11300,11300,0
|
|
20240827,193100,144815960,11300,11300,11300,11300,0
|
|
20240827,193000,144815960,11300,11300,11300,11300,0
|
|
20240827,192900,144815960,11300,11300,11300,11300,0
|
|
20240827,192800,144815960,11300,11300,11300,11300,0
|
|
20240827,192700,144815960,11300,11300,11300,11300,0
|
|
20240827,192600,144815960,11300,11300,11300,11300,0
|
|
20240827,192500,144815960,11300,11300,11300,11300,0
|
|
20240827,192400,144815960,11300,11300,11300,11300,0
|
|
20240827,192300,144815960,11300,11300,11300,11300,0
|
|
20240827,192200,144815960,11300,11300,11300,11300,0
|
|
20240827,192100,144815960,11300,11300,11300,11300,0
|
|
20240827,192000,144815960,11300,11300,11300,11300,0
|
|
20240827,191900,144815960,11300,11300,11300,11300,0
|
|
20240827,191800,144815960,11300,11300,11300,11300,605
|
|
20240827,191700,144815960,11300,11300,11300,11300,0
|
|
20240827,191600,144815960,11300,11300,11300,11300,0
|
|
20240827,191500,144815960,11300,11300,11300,11300,0
|
|
20240827,191400,144815960,11300,11300,11300,11300,0
|
|
20240827,191300,144815960,11300,11300,11300,11300,0
|
|
20240827,191200,144815960,11300,11300,11300,11300,0
|
|
20240827,191100,144815960,11300,11300,11300,11300,0
|
|
20240827,191000,144815960,11300,11300,11300,11300,0
|
|
20240827,190900,144815960,11300,11300,11300,11300,0
|
|
20240827,190800,144815960,11300,11300,11300,11300,0
|
|
20240827,190700,144815960,11300,11300,11300,11300,0
|
|
20240827,190600,144815960,11300,11300,11300,11300,0
|
|
20240827,190500,144815960,11300,11300,11300,11300,0
|
|
20240827,190400,144815960,11300,11300,11300,11300,0
|
|
20240827,190300,144815960,11300,11300,11300,11300,0
|
|
20240827,190200,144815960,11300,11300,11300,11300,0
|
|
20240827,190100,144815960,11300,11300,11300,11300,0
|
|
20240827,190000,144815960,11300,11300,11300,11300,0
|
|
20240827,185900,144815960,11300,11300,11300,11300,0
|
|
20240827,185800,144815960,11300,11300,11300,11300,0
|
|
20240827,185700,144815960,11300,11300,11300,11300,0
|
|
20240827,185600,144815960,11300,11300,11300,11300,0
|
|
20240827,185500,144815960,11300,11300,11300,11300,0
|
|
20240827,185400,144815960,11300,11300,11300,11300,0
|
|
20240827,185300,144815960,11300,11300,11300,11300,0
|
|
20240827,185200,144815960,11300,11300,11300,11300,0
|
|
20240827,185100,144815960,11300,11300,11300,11300,0
|
|
20240827,185000,144815960,11300,11300,11300,11300,0
|
|
20240827,184900,144815960,11300,11300,11300,11300,0
|
|
20240827,184800,144815960,11300,11300,11300,11300,605
|
|
20240827,184700,144815960,11300,11300,11300,11300,0
|
|
20240827,184600,144815960,11300,11300,11300,11300,0
|
|
20240827,184500,144815960,11300,11300,11300,11300,0
|
|
20240827,184400,144815960,11300,11300,11300,11300,0
|
|
20240827,184300,144815960,11300,11300,11300,11300,0
|
|
20240827,184200,144815960,11300,11300,11300,11300,0
|
|
20240827,184100,144815960,11300,11300,11300,11300,0
|
|
20240827,184000,144815960,11300,11300,11300,11300,0
|
|
20240827,183900,144815960,11300,11300,11300,11300,0
|
|
20240827,183800,144815960,11300,11300,11300,11300,0
|
|
20240827,183700,144815960,11300,11300,11300,11300,0
|
|
20240827,183600,144815960,11300,11300,11300,11300,0
|
|
20240827,183500,144815960,11300,11300,11300,11300,0
|
|
20240827,183400,144815960,11300,11300,11300,11300,0
|
|
20240827,183300,144815960,11300,11300,11300,11300,0
|
|
20240827,183200,144815960,11300,11300,11300,11300,0
|
|
20240827,183100,144815960,11300,11300,11300,11300,0
|
|
20240827,183000,144815960,11300,11300,11300,11300,0
|
|
20240827,182900,144815960,11300,11300,11300,11300,0
|
|
20240827,182800,144815960,11300,11300,11300,11300,0
|
|
20240827,182700,144815960,11300,11300,11300,11300,0
|
|
20240827,182600,144815960,11300,11300,11300,11300,0
|
|
20240827,182500,144815960,11300,11300,11300,11300,0
|
|
20240827,182400,144815960,11300,11300,11300,11300,0
|
|
20240827,182300,144815960,11300,11300,11300,11300,0
|
|
20240827,182200,144815960,11300,11300,11300,11300,0
|
|
20240827,182100,144815960,11300,11300,11300,11300,0
|
|
20240827,182000,144815960,11300,11300,11300,11300,0
|
|
20240827,181900,144815960,11300,11300,11300,11300,0
|
|
20240827,181800,144815960,11300,11300,11300,11300,605
|
|
20240827,181700,144815960,11300,11300,11300,11300,0
|
|
20240827,181600,144815960,11300,11300,11300,11300,0
|
|
20240827,181500,144815960,11300,11300,11300,11300,0
|
|
20240827,181400,144815960,11300,11300,11300,11300,0
|
|
20240827,181300,144815960,11300,11300,11300,11300,0
|
|
20240827,181200,144815960,11300,11300,11300,11300,0
|
|
20240827,181100,144815960,11300,11300,11300,11300,0
|
|
20240827,181000,144815960,11300,11300,11300,11300,0
|
|
20240827,180900,144815960,11300,11300,11300,11300,0
|
|
20240827,180800,144815960,11300,11300,11300,11300,0
|
|
20240827,180700,144815960,11300,11300,11300,11300,0
|
|
20240827,180600,144815960,11300,11300,11300,11300,0
|
|
20240827,180500,144815960,11300,11300,11300,11300,0
|
|
20240827,180400,144815960,11300,11300,11300,11300,0
|
|
20240827,180300,144815960,11300,11300,11300,11300,0
|
|
20240827,180200,144815960,11300,11300,11300,11300,0
|
|
20240827,180100,144815960,11300,11300,11300,11300,0
|
|
20240827,180000,144815960,11300,11300,11300,11300,0
|
|
20240827,175900,144815960,11300,11300,11300,11300,0
|
|
20240827,175800,144815960,11300,11300,11300,11300,0
|
|
20240827,175700,144815960,11300,11300,11300,11300,0
|
|
20240827,175600,144815960,11300,11300,11300,11300,0
|
|
20240827,175500,144815960,11300,11300,11300,11300,0
|
|
20240827,175400,144815960,11300,11300,11300,11300,0
|
|
20240827,175300,144815960,11300,11300,11300,11300,0
|
|
20240827,175200,144815960,11300,11300,11300,11300,0
|
|
20240827,175100,144815960,11300,11300,11300,11300,0
|
|
20240827,175000,144815960,11300,11300,11300,11300,0
|
|
20240827,174900,144815960,11300,11300,11300,11300,0
|
|
20240827,174800,144815960,11300,11300,11300,11300,605
|
|
20240827,174700,144815960,11300,11300,11300,11300,0
|
|
20240827,174600,144815960,11300,11300,11300,11300,0
|
|
20240827,174500,144815960,11300,11300,11300,11300,0
|
|
20240827,174400,144815960,11300,11300,11300,11300,0
|
|
20240827,174300,144815960,11300,11300,11300,11300,0
|
|
20240827,174200,144815960,11300,11300,11300,11300,0
|
|
20240827,174100,144815960,11300,11300,11300,11300,0
|
|
20240827,174000,144815960,11300,11300,11300,11300,0
|
|
20240827,173900,144815960,11300,11300,11300,11300,0
|
|
20240827,173800,144815960,11300,11300,11300,11300,0
|
|
20240827,173700,144815960,11300,11300,11300,11300,0
|
|
20240827,173600,144815960,11300,11300,11300,11300,0
|
|
20240827,173500,144815960,11300,11300,11300,11300,0
|
|
20240827,173400,144815960,11300,11300,11300,11300,0
|
|
20240827,173300,144815960,11300,11300,11300,11300,0
|
|
20240827,173200,144815960,11300,11300,11300,11300,0
|
|
20240827,173100,144815960,11300,11300,11300,11300,0
|
|
20240827,173000,144815960,11300,11300,11300,11300,0
|
|
20240827,172900,144815960,11300,11300,11300,11300,0
|
|
20240827,172800,144815960,11300,11300,11300,11300,0
|
|
20240827,172700,144815960,11300,11300,11300,11300,0
|
|
20240827,172600,144815960,11300,11300,11300,11300,0
|
|
20240827,172500,144815960,11300,11300,11300,11300,0
|
|
20240827,172400,144815960,11300,11300,11300,11300,0
|
|
20240827,172300,144815960,11300,11300,11300,11300,0
|
|
20240827,172200,144815960,11300,11300,11300,11300,0
|
|
20240827,172100,144815960,11300,11300,11300,11300,0
|
|
20240827,172000,144815960,11300,11300,11300,11300,0
|
|
20240827,171900,144815960,11300,11300,11300,11300,0
|
|
20240827,171800,144815960,11300,11300,11300,11300,605
|
|
20240827,171700,144815960,11300,11300,11300,11300,0
|
|
20240827,171600,144815960,11300,11300,11300,11300,0
|
|
20240827,171500,144815960,11300,11300,11300,11300,0
|
|
20240827,171400,144815960,11300,11300,11300,11300,0
|
|
20240827,171300,144815960,11300,11300,11300,11300,0
|
|
20240827,171200,144815960,11300,11300,11300,11300,0
|
|
20240827,171100,144815960,11300,11300,11300,11300,0
|
|
20240827,171000,144815960,11300,11300,11300,11300,0
|
|
20240827,170900,144815960,11300,11300,11300,11300,0
|
|
20240827,170800,144815960,11300,11300,11300,11300,0
|
|
20240827,170700,144815960,11300,11300,11300,11300,0
|
|
20240827,170600,144815960,11300,11300,11300,11300,0
|
|
20240827,170500,144815960,11300,11300,11300,11300,0
|
|
20240827,170400,144815960,11300,11300,11300,11300,0
|
|
20240827,170300,144815960,11300,11300,11300,11300,0
|
|
20240827,170200,144815960,11300,11300,11300,11300,0
|
|
20240827,170100,144815960,11300,11300,11300,11300,0
|
|
20240827,170000,144815960,11300,11300,11300,11300,0
|
|
20240827,165900,144815960,11300,11300,11300,11300,0
|
|
20240827,165800,144815960,11300,11300,11300,11300,0
|
|
20240827,165700,144815960,11300,11300,11300,11300,0
|
|
20240827,165600,144815960,11300,11300,11300,11300,0
|
|
20240827,165500,144815960,11300,11300,11300,11300,0
|
|
20240827,165400,144815960,11300,11300,11300,11300,0
|
|
20240827,165300,144815960,11300,11300,11300,11300,0
|
|
20240827,165200,144815960,11300,11300,11300,11300,0
|
|
20240827,165100,144815960,11300,11300,11300,11300,0
|
|
20240827,165000,144815960,11300,11300,11300,11300,0
|
|
20240827,164900,144815960,11300,11300,11300,11300,0
|
|
20240827,164800,144815960,11300,11300,11300,11300,605
|
|
20240827,164700,144815960,11300,11300,11300,11300,0
|
|
20240827,164600,144815960,11300,11300,11300,11300,0
|
|
20240827,164500,144815960,11300,11300,11300,11300,0
|
|
20240827,164400,144815960,11300,11300,11300,11300,0
|
|
20240827,164300,144815960,11300,11300,11300,11300,0
|
|
20240827,164200,144815960,11300,11300,11300,11300,0
|
|
20240827,164100,144815960,11300,11300,11300,11300,0
|
|
20240827,164000,144815960,11300,11300,11300,11300,0
|
|
20240827,163900,144815960,11300,11300,11300,11300,0
|
|
20240827,163800,144815960,11300,11300,11300,11300,0
|
|
20240827,163700,144815960,11300,11300,11300,11300,0
|
|
20240827,163600,144815960,11300,11300,11300,11300,0
|
|
20240827,163500,144815960,11300,11300,11300,11300,0
|
|
20240827,163400,144815960,11300,11300,11300,11300,0
|
|
20240827,163300,144815960,11300,11300,11300,11300,0
|
|
20240827,163200,144815960,11300,11300,11300,11300,0
|
|
20240827,163100,144815960,11300,11300,11300,11300,0
|
|
20240827,163000,144815960,11300,11300,11300,11300,0
|
|
20240827,162900,144815960,11300,11300,11300,11300,0
|
|
20240827,162800,144815960,11300,11300,11300,11300,0
|
|
20240827,162700,144815960,11300,11300,11300,11300,0
|
|
20240827,162600,144815960,11300,11300,11300,11300,0
|
|
20240827,162500,144815960,11300,11300,11300,11300,0
|
|
20240827,162400,144815960,11300,11300,11300,11300,0
|
|
20240827,162300,144815960,11300,11300,11300,11300,0
|
|
20240827,162200,144815960,11300,11300,11300,11300,0
|
|
20240827,162100,144815960,11300,11300,11300,11300,0
|
|
20240827,162000,144815960,11300,11300,11300,11300,0
|
|
20240827,161900,144815960,11300,11300,11300,11300,0
|
|
20240827,161800,144815960,11300,11300,11300,11300,605
|
|
20240827,161700,144815960,11300,11300,11300,11300,0
|
|
20240827,161600,144815960,11300,11300,11300,11300,0
|
|
20240827,161500,144815960,11300,11300,11300,11300,0
|
|
20240827,161400,144815960,11300,11300,11300,11300,0
|
|
20240827,161300,144815960,11300,11300,11300,11300,0
|
|
20240827,161200,144815960,11300,11300,11300,11300,0
|
|
20240827,161100,144815960,11300,11300,11300,11300,0
|
|
20240827,161000,144815960,11300,11300,11300,11300,0
|
|
20240827,160900,144815960,11300,11300,11300,11300,0
|
|
20240827,160800,144815960,11300,11300,11300,11300,0
|
|
20240827,160700,144815960,11300,11300,11300,11300,0
|
|
20240827,160600,144815960,11300,11300,11300,11300,0
|
|
20240827,160500,144815960,11300,11300,11300,11300,0
|
|
20240827,160400,144815960,11300,11300,11300,11300,0
|
|
20240827,160300,144815960,11300,11300,11300,11300,0
|
|
20240827,160200,144815960,11300,11300,11300,11300,0
|
|
20240827,160100,144815960,11300,11300,11300,11300,0
|
|
20240827,160000,144815960,11300,11300,11300,11300,0
|
|
20240827,155900,144815960,11300,11300,11300,11300,0
|
|
20240827,155800,144815960,11300,11300,11300,11300,0
|
|
20240827,155700,144815960,11300,11300,11300,11300,0
|
|
20240827,155600,144815960,11300,11300,11300,11300,0
|
|
20240827,155500,144815960,11300,11300,11300,11300,0
|
|
20240827,155400,144815960,11300,11300,11300,11300,0
|
|
20240827,155300,144815960,11300,11300,11300,11300,0
|
|
20240827,155200,144815960,11300,11300,11300,11300,0
|
|
20240827,155100,144815960,11300,11300,11300,11300,0
|
|
20240827,155000,144815960,11300,11300,11300,11300,0
|
|
20240827,154900,144815960,11300,11300,11300,11300,0
|
|
20240827,154800,144815960,11300,11300,11300,11300,605
|
|
20240827,154700,144815960,11300,11300,11300,11300,0
|
|
20240827,154600,144815960,11300,11300,11300,11300,0
|
|
20240827,154500,144815960,11300,11300,11300,11300,0
|
|
20240827,154400,144815960,11300,11300,11300,11300,0
|
|
20240827,154300,144815960,11300,11300,11300,11300,0
|
|
20240827,154200,144815960,11300,11300,11300,11300,0
|
|
20240827,154100,144815960,11300,11300,11300,11300,0
|
|
20240827,154000,144815960,11300,11300,11300,11300,0
|
|
20240827,153900,144815960,11300,11300,11300,11300,0
|
|
20240827,153800,144815960,11300,11300,11300,11300,0
|
|
20240827,153700,144815960,11300,11300,11300,11300,0
|
|
20240827,153600,144815960,11300,11300,11300,11300,0
|
|
20240827,153500,144815960,11300,11300,11300,11300,0
|
|
20240827,153400,144815960,11300,11300,11300,11300,0
|
|
20240827,153300,144815960,11300,11300,11300,11300,0
|
|
20240827,153200,144815960,11300,11300,11300,11300,0
|
|
20240827,153100,144815960,11300,11300,11300,11300,0
|
|
20240827,153000,144815960,11300,11300,11300,11300,605
|
|
20240827,152900,137979460,11310,11310,11310,11310,0
|
|
20240827,152800,137979460,11310,11310,11310,11310,0
|
|
20240827,152700,137979460,11310,11310,11310,11310,0
|
|
20240827,152600,137979460,11310,11310,11310,11310,0
|
|
20240827,152500,137979460,11310,11310,11310,11310,0
|
|
20240827,152400,137979460,11310,11310,11310,11310,0
|
|
20240827,152300,137979460,11310,11310,11310,11310,0
|
|
20240827,152200,137979460,11310,11310,11310,11310,0
|
|
20240827,152100,137979460,11310,11310,11310,11310,0
|
|
20240827,152000,137979460,11310,11310,11310,11310,0
|
|
20240827,151900,137979460,11310,11310,11310,11310,0
|
|
20240827,151800,137979460,11310,11310,11310,11310,22
|
|
20240827,151700,137730640,11310,11320,11320,11310,78
|
|
20240827,151600,136847990,11320,11320,11320,11320,3
|
|
20240827,151500,136814030,11300,11300,11300,11300,0
|
|
20240827,151400,136814030,11300,11300,11300,11300,0
|
|
20240827,151300,136814030,11300,11300,11300,11300,0
|
|
20240827,151200,136814030,11300,11300,11300,11300,0
|
|
20240827,151100,136814030,11300,11300,11300,11300,59
|
|
20240827,151000,136147330,11300,11300,11320,11300,40
|
|
20240827,150900,135695290,11320,11320,11320,11320,0
|
|
20240827,150800,135695290,11320,11320,11320,11320,1
|
|
20240827,150700,135683970,11320,11320,11320,11320,0
|
|
20240827,150600,135683970,11320,11320,11320,11320,50
|
|
20240827,150500,135117970,11320,11320,11320,11320,1
|
|
20240827,150400,135106650,11320,11320,11320,11320,0
|
|
20240827,150300,135106650,11320,11310,11320,11310,50
|
|
20240827,150200,134541140,11310,11310,11310,11310,2
|
|
20240827,150100,134518520,11320,11320,11320,11320,6
|
|
20240827,150000,134450600,11320,11320,11320,11320,0
|
|
20240827,145900,134450600,11320,11320,11320,11320,0
|
|
20240827,145800,134450600,11320,11320,11320,11320,1
|
|
20240827,145700,134439280,11300,11300,11300,11300,0
|
|
20240827,145600,134439280,11300,11300,11300,11300,0
|
|
20240827,145500,134439280,11300,11300,11300,11300,0
|
|
20240827,145400,134439280,11300,11300,11300,11300,9
|
|
20240827,145300,134337580,11310,11310,11310,11310,2
|
|
20240827,145200,134314960,11310,11310,11310,11310,6
|
|
20240827,145100,134247100,11300,11300,11300,11300,0
|
|
20240827,145000,134247100,11300,11300,11300,11300,5
|
|
20240827,144900,134190600,11320,11320,11320,11320,0
|
|
20240827,144800,134190600,11320,11320,11320,11320,3
|
|
20240827,144700,134156640,11330,11330,11330,11330,0
|
|
20240827,144600,134156640,11330,11330,11330,11330,0
|
|
20240827,144500,134156640,11330,11330,11330,11330,1
|
|
20240827,144400,134145310,11300,11300,11300,11300,0
|
|
20240827,144300,134145310,11300,11300,11300,11300,0
|
|
20240827,144200,134145310,11300,11340,11340,11300,19
|
|
20240827,144100,133930210,11330,11330,11330,11330,8
|
|
20240827,144000,133839570,11360,11360,11360,11360,0
|
|
20240827,143900,133839570,11360,11360,11360,11360,0
|
|
20240827,143800,133839570,11360,11300,11360,11300,157
|
|
20240827,143700,132065350,11300,11300,11300,11300,6
|
|
20240827,143600,131997550,11310,11310,11310,11310,4
|
|
20240827,143500,131952310,11370,11370,11370,11370,95
|
|
20240827,143400,130872160,11370,11370,11370,11370,0
|
|
20240827,143300,130872160,11370,11370,11370,11370,1
|
|
20240827,143200,130860790,11370,11370,11370,11370,1
|
|
20240827,143100,130849420,11380,11380,11380,11380,8
|
|
20240827,143000,130758380,11390,11390,11390,11390,0
|
|
20240827,142900,130758380,11390,11340,11400,11320,1648
|
|
20240827,142800,112021520,11340,11270,11340,11270,368
|
|
20240827,142700,107866510,11270,11270,11270,11270,0
|
|
20240827,142600,107866510,11270,11270,11270,11270,0
|
|
20240827,142500,107866510,11270,11270,11270,11270,1
|
|
20240827,142400,107855240,11250,11240,11250,11240,397
|
|
20240827,142300,103390020,11230,11220,11230,11220,148
|
|
20240827,142200,101728160,11220,11220,11220,11220,1
|
|
20240827,142100,101716940,11220,11220,11220,11220,8
|
|
20240827,142000,101627180,11220,11220,11220,11220,0
|
|
20240827,141900,101627180,11220,11220,11220,11220,0
|
|
20240827,141800,101627180,11220,11220,11220,11220,1
|
|
20240827,141700,101615960,11220,11220,11220,11220,0
|
|
20240827,141600,101615960,11220,11220,11220,11220,0
|
|
20240827,141500,101615960,11220,11220,11220,11220,1
|
|
20240827,141400,101604740,11220,11220,11220,11220,0
|
|
20240827,141300,101604740,11220,11220,11220,11220,7
|
|
20240827,141200,101526200,11220,11220,11220,11220,2
|
|
20240827,141100,101503760,11220,11220,11220,11220,0
|
|
20240827,141000,101503760,11220,11220,11220,11220,0
|
|
20240827,140900,101503760,11220,11220,11220,11220,30
|
|
20240827,140800,101167160,11230,11230,11230,11230,2
|
|
20240827,140700,101144700,11230,11230,11230,11230,0
|
|
20240827,140600,101144700,11230,11180,11230,11180,2
|
|
20240827,140500,101122290,11230,11230,11230,11230,1
|
|
20240827,140400,101111060,11220,11220,11220,11220,0
|
|
20240827,140300,101111060,11220,11220,11220,11220,0
|
|
20240827,140200,101111060,11220,11220,11220,11220,8
|
|
20240827,140100,101021300,11230,11230,11230,11230,0
|
|
20240827,140000,101021300,11230,11230,11230,11230,0
|
|
20240827,135900,101021300,11230,11230,11230,11230,0
|
|
20240827,135800,101021300,11230,11220,11230,11220,47
|
|
20240827,135700,100493940,11230,11230,11230,11230,0
|
|
20240827,135600,100493940,11230,11230,11230,11230,0
|
|
20240827,135500,100493940,11230,11230,11230,11230,1
|
|
20240827,135400,100482710,11220,11220,11220,11220,0
|
|
20240827,135300,100482710,11220,11220,11220,11220,0
|
|
20240827,135200,100482710,11220,11220,11220,11220,0
|
|
20240827,135100,100482710,11220,11220,11220,11220,8
|
|
20240827,135000,100392950,11220,11220,11220,11220,50
|
|
20240827,134900,99831950,11230,11230,11230,11230,0
|
|
20240827,134800,99831950,11230,11230,11230,11230,5
|
|
20240827,134700,99775800,11230,11230,11230,11230,0
|
|
20240827,134600,99775800,11230,11230,11230,11230,0
|
|
20240827,134500,99775800,11230,11230,11230,11230,3
|
|
20240827,134400,99742110,11230,11230,11230,11230,0
|
|
20240827,134300,99742110,11230,11230,11230,11230,1
|
|
20240827,134200,99730880,11230,11230,11230,11230,1
|
|
20240827,134100,99719650,11220,11220,11220,11220,8
|
|
20240827,134000,99629890,11230,11230,11230,11230,0
|
|
20240827,133900,99629890,11230,11230,11230,11230,0
|
|
20240827,133800,99629890,11230,11180,11230,11180,52
|
|
20240827,133700,99048430,11230,11230,11230,11230,0
|
|
20240827,133600,99048430,11230,11230,11230,11230,0
|
|
20240827,133500,99048430,11230,11230,11230,11230,1
|
|
20240827,133400,99037200,11190,11190,11190,11190,0
|
|
20240827,133300,99037200,11190,11190,11190,11190,83
|
|
20240827,133200,98108430,11210,11210,11210,11210,1
|
|
20240827,133100,98097220,11220,11220,11220,11220,16
|
|
20240827,133000,97917700,11230,11230,11230,11230,1
|
|
20240827,132900,97906470,11230,11230,11230,11230,33
|
|
20240827,132800,97535880,11240,11250,11250,11230,15
|
|
20240827,132700,97367390,11250,11250,11250,11250,0
|
|
20240827,132600,97367390,11250,11250,11250,11250,0
|
|
20240827,132500,97367390,11250,11250,11250,11250,2
|
|
20240827,132400,97344890,11250,11250,11250,11250,0
|
|
20240827,132300,97344890,11250,11250,11250,11250,2
|
|
20240827,132200,97322390,11250,11250,11250,11250,2
|
|
20240827,132100,97299890,11200,11200,11200,11200,464
|
|
20240827,132000,92103090,11200,11200,11200,11200,0
|
|
20240827,131900,92103090,11200,11200,11200,11200,0
|
|
20240827,131800,92103090,11200,11200,11200,11200,57
|
|
20240827,131700,91464690,11200,11200,11200,11200,0
|
|
20240827,131600,91464690,11200,11200,11200,11200,0
|
|
20240827,131500,91464690,11200,11200,11200,11200,1
|
|
20240827,131400,91453490,11190,11190,11190,11190,0
|
|
20240827,131300,91453490,11190,11190,11190,11190,0
|
|
20240827,131200,91453490,11190,11190,11190,11190,1
|
|
20240827,131100,91442300,11200,11200,11200,11200,0
|
|
20240827,131000,91442300,11200,11200,11200,11200,30
|
|
20240827,130900,91106300,11150,11150,11150,11150,0
|
|
20240827,130800,91106300,11150,11200,11200,11150,94
|
|
20240827,130700,90055440,11200,11200,11200,11200,0
|
|
20240827,130600,90055440,11200,11200,11200,11200,0
|
|
20240827,130500,90055440,11200,11200,11200,11200,0
|
|
20240827,130400,90055440,11200,11200,11200,11200,11
|
|
20240827,130300,89932240,11200,11200,11200,11200,0
|
|
20240827,130200,89932240,11200,11200,11200,11200,0
|
|
20240827,130100,89932240,11200,11200,11200,11200,9
|
|
20240827,130000,89831440,11200,11200,11200,11200,0
|
|
20240827,125900,89831440,11200,11200,11200,11200,0
|
|
20240827,125800,89831440,11200,11200,11200,11200,52
|
|
20240827,125700,89249040,11200,11200,11200,11200,0
|
|
20240827,125600,89249040,11200,11200,11200,11200,0
|
|
20240827,125500,89249040,11200,11200,11200,11200,1
|
|
20240827,125400,89237840,11200,11200,11200,11200,0
|
|
20240827,125300,89237840,11200,11200,11200,11200,1
|
|
20240827,125200,89226640,11200,11200,11200,11200,1
|
|
20240827,125100,89215440,11200,11200,11200,11200,7
|
|
20240827,125000,89137040,11200,11200,11200,11200,1
|
|
20240827,124900,89125840,11200,11200,11200,11200,1
|
|
20240827,124800,89114640,11200,11200,11200,11200,52
|
|
20240827,124700,88532240,11200,11200,11200,11200,0
|
|
20240827,124600,88532240,11200,11200,11200,11200,0
|
|
20240827,124500,88532240,11200,11200,11200,11200,1
|
|
20240827,124400,88521040,11200,11200,11200,11200,0
|
|
20240827,124300,88521040,11200,11200,11200,11200,1
|
|
20240827,124200,88509840,11200,11200,11200,11200,0
|
|
20240827,124100,88509840,11200,11200,11200,11200,76
|
|
20240827,124000,87658640,11200,11200,11200,11200,0
|
|
20240827,123900,87658640,11200,11200,11200,11200,0
|
|
20240827,123800,87658640,11200,11200,11200,11200,59
|
|
20240827,123700,86997840,11200,11200,11200,11200,0
|
|
20240827,123600,86997840,11200,11200,11200,11200,1
|
|
20240827,123500,86986640,11200,11200,11200,11200,0
|
|
20240827,123400,86986640,11200,11200,11200,11200,3
|
|
20240827,123300,86953040,11200,11200,11200,11200,1
|
|
20240827,123200,86941840,11200,11200,11200,11200,2
|
|
20240827,123100,86919440,11200,11200,11200,11200,0
|
|
20240827,123000,86919440,11200,11200,11200,11200,0
|
|
20240827,122900,86919440,11200,11200,11200,11200,0
|
|
20240827,122800,86919440,11200,11190,11200,11190,47
|
|
20240827,122700,86393490,11200,11200,11200,11200,0
|
|
20240827,122600,86393490,11200,11200,11200,11200,100
|
|
20240827,122500,85273490,11200,11200,11200,11200,2
|
|
20240827,122400,85251090,11190,11190,11190,11190,0
|
|
20240827,122300,85251090,11190,11190,11190,11190,0
|
|
20240827,122200,85251090,11190,11190,11190,11190,0
|
|
20240827,122100,85251090,11190,11190,11190,11190,8
|
|
20240827,122000,85161570,11200,11200,11200,11200,0
|
|
20240827,121900,85161570,11200,11200,11200,11200,0
|
|
20240827,121800,85161570,11200,11190,11200,11150,71
|
|
20240827,121700,84367870,11200,11200,11200,11200,0
|
|
20240827,121600,84367870,11200,11200,11200,11200,0
|
|
20240827,121500,84367870,11200,11200,11200,11200,0
|
|
20240827,121400,84367870,11200,11200,11200,11200,0
|
|
20240827,121300,84367870,11200,11200,11200,11200,1031
|
|
20240827,121200,72820670,11250,11240,11250,11240,9
|
|
20240827,121100,72719500,11250,11250,11250,11250,0
|
|
20240827,121000,72719500,11250,11250,11250,11250,0
|
|
20240827,120900,72719500,11250,11250,11250,11250,0
|
|
20240827,120800,72719500,11250,11240,11250,11240,58
|
|
20240827,120700,72067550,11250,11250,11250,11250,0
|
|
20240827,120600,72067550,11250,11250,11250,11250,0
|
|
20240827,120500,72067550,11250,11250,11250,11250,1
|
|
20240827,120400,72056300,11200,11210,11210,11200,70
|
|
20240827,120300,71272000,11240,11240,11240,11240,0
|
|
20240827,120200,71272000,11240,11240,11240,11240,0
|
|
20240827,120100,71272000,11240,11250,11250,11240,51
|
|
20240827,120000,70698330,11250,11250,11250,11250,2
|
|
20240827,115900,70675830,11260,11260,11260,11260,0
|
|
20240827,115800,70675830,11260,11260,11260,11260,2
|
|
20240827,115700,70653310,11260,11260,11260,11260,0
|
|
20240827,115600,70653310,11260,11260,11260,11260,0
|
|
20240827,115500,70653310,11260,11270,11270,11260,5
|
|
20240827,115400,70597000,11260,11260,11260,11260,2
|
|
20240827,115300,70574480,11260,11260,11260,11260,55
|
|
20240827,115200,69955180,11260,11260,11260,11260,0
|
|
20240827,115100,69955180,11260,11260,11260,11260,1
|
|
20240827,115000,69943920,11270,11270,11270,11270,0
|
|
20240827,114900,69943920,11270,11270,11270,11270,0
|
|
20240827,114800,69943920,11270,11260,11270,11260,2
|
|
20240827,114700,69921390,11270,11270,11270,11270,0
|
|
20240827,114600,69921390,11270,11270,11270,11270,0
|
|
20240827,114500,69921390,11270,11270,11270,11270,1
|
|
20240827,114400,69910120,11270,11270,11270,11270,0
|
|
20240827,114300,69910120,11270,11270,11270,11270,2
|
|
20240827,114200,69887580,11260,11260,11260,11260,0
|
|
20240827,114100,69887580,11260,11260,11260,11260,8
|
|
20240827,114000,69797500,11280,11280,11280,11280,0
|
|
20240827,113900,69797500,11280,11280,11280,11280,0
|
|
20240827,113800,69797500,11280,11270,11280,11270,52
|
|
20240827,113700,69211440,11280,11280,11280,11280,0
|
|
20240827,113600,69211440,11280,11280,11280,11280,0
|
|
20240827,113500,69211440,11280,11280,11280,11280,1
|
|
20240827,113400,69200160,11240,11240,11240,11240,44
|
|
20240827,113300,68705600,11280,11280,11280,11280,0
|
|
20240827,113200,68705600,11280,11280,11280,11280,0
|
|
20240827,113100,68705600,11280,11280,11280,11280,9
|
|
20240827,113000,68604080,11310,11310,11310,11310,0
|
|
20240827,112900,68604080,11310,11110,11310,11110,575
|
|
20240827,112800,62178850,11120,11120,11120,11110,54
|
|
20240827,112700,61578870,11120,11120,11120,11120,0
|
|
20240827,112600,61578870,11120,11120,11120,11120,0
|
|
20240827,112500,61578870,11120,11120,11120,11120,1
|
|
20240827,112400,61567750,11110,11110,11110,11110,0
|
|
20240827,112300,61567750,11110,11110,11110,11110,0
|
|
20240827,112200,61567750,11110,11110,11110,11110,7
|
|
20240827,112100,61489980,11120,11120,11120,11120,0
|
|
20240827,112000,61489980,11120,11120,11120,11120,0
|
|
20240827,111900,61489980,11120,11120,11120,11120,0
|
|
20240827,111800,61489980,11120,11110,11120,11110,48
|
|
20240827,111700,60956670,11120,11120,11120,11120,0
|
|
20240827,111600,60956670,11120,11120,11120,11120,0
|
|
20240827,111500,60956670,11120,11120,11120,11120,1
|
|
20240827,111400,60945550,11120,11120,11120,11120,0
|
|
20240827,111300,60945550,11120,11040,11120,11040,2
|
|
20240827,111200,60923390,11120,11120,11120,11120,1
|
|
20240827,111100,60912270,11110,11110,11110,11110,4
|
|
20240827,111000,60867830,11120,11110,11120,11110,5
|
|
20240827,110900,60812270,11120,11120,11120,11120,0
|
|
20240827,110800,60812270,11120,11120,11120,11120,55
|
|
20240827,110700,60200670,11130,11130,11130,11130,0
|
|
20240827,110600,60200670,11130,11130,11130,11130,0
|
|
20240827,110500,60200670,11130,11130,11130,11130,1
|
|
20240827,110400,60189540,11030,11030,11030,11030,0
|
|
20240827,110300,60189540,11030,11030,11030,11030,0
|
|
20240827,110200,60189540,11030,11030,11030,11030,0
|
|
20240827,110100,60189540,11030,11040,11040,11030,91
|
|
20240827,110000,59185360,11030,11030,11030,11030,0
|
|
20240827,105900,59185360,11030,11030,11030,11030,0
|
|
20240827,105800,59185360,11030,11100,11100,11030,218
|
|
20240827,105700,56766190,11100,11100,11100,11100,0
|
|
20240827,105600,56766190,11100,11100,11100,11100,5
|
|
20240827,105500,56710690,11100,11100,11100,11100,1
|
|
20240827,105400,56699590,11100,11100,11100,11100,0
|
|
20240827,105300,56699590,11100,11050,11100,11010,121
|
|
20240827,105200,55363230,11050,11050,11050,11050,0
|
|
20240827,105100,55363230,11050,11050,11050,11050,1
|
|
20240827,105000,55352180,11050,11050,11050,11050,0
|
|
20240827,104900,55352180,11050,11050,11050,11050,0
|
|
20240827,104800,55352180,11050,11090,11090,11050,60
|
|
20240827,104700,54686980,11100,11100,11100,11100,0
|
|
20240827,104600,54686980,11100,11100,11100,11100,0
|
|
20240827,104500,54686980,11100,11100,11100,11100,1
|
|
20240827,104400,54675880,11100,11100,11100,11100,0
|
|
20240827,104300,54675880,11100,11070,11100,11070,3
|
|
20240827,104200,54642610,11100,11090,11100,11090,3
|
|
20240827,104100,54609330,11090,11090,11090,11090,18
|
|
20240827,104000,54409710,11090,11090,11090,11090,0
|
|
20240827,103900,54409710,11090,11090,11090,11090,0
|
|
20240827,103800,54409710,11090,11090,11090,11090,27
|
|
20240827,103700,54110280,11100,11100,11100,11100,1
|
|
20240827,103600,54099180,11050,11050,11050,11050,0
|
|
20240827,103500,54099180,11050,11060,11060,11050,24
|
|
20240827,103400,53833970,11050,11050,11050,11050,0
|
|
20240827,103300,53833970,11050,11050,11050,11050,75
|
|
20240827,103200,53005220,11020,11040,11040,11020,67
|
|
20240827,103100,52265720,11040,11040,11040,11040,0
|
|
20240827,103000,52265720,11040,11040,11040,11040,0
|
|
20240827,102900,52265720,11040,11040,11040,11040,0
|
|
20240827,102800,52265720,11040,11040,11040,11040,0
|
|
20240827,102700,52265720,11040,11040,11040,11040,0
|
|
20240827,102600,52265720,11040,11040,11040,11040,0
|
|
20240827,102500,52265720,11040,11040,11040,11040,0
|
|
20240827,102400,52265720,11040,11040,11040,11040,0
|
|
20240827,102300,52265720,11040,11040,11040,11040,0
|
|
20240827,102200,52265720,11040,11050,11050,11040,5
|
|
20240827,102100,52210480,11050,11050,11050,11050,1
|
|
20240827,102000,52199430,11050,11050,11050,11050,0
|
|
20240827,101900,52199430,11050,11050,11050,11050,51
|
|
20240827,101800,51635880,11060,11060,11060,11060,0
|
|
20240827,101700,51635880,11060,11060,11060,11060,0
|
|
20240827,101600,51635880,11060,11080,11080,11060,59
|
|
20240827,101500,50982760,11070,11080,11080,11070,4
|
|
20240827,101400,50938460,11080,11080,11080,11080,1
|
|
20240827,101300,50927380,11080,11080,11080,11080,1
|
|
20240827,101200,50916300,11080,11080,11080,11080,0
|
|
20240827,101100,50916300,11080,11080,11080,11080,0
|
|
20240827,101000,50916300,11080,11080,11080,11080,0
|
|
20240827,100900,50916300,11080,11080,11080,11080,0
|
|
20240827,100800,50916300,11080,11080,11080,11080,0
|
|
20240827,100700,50916300,11080,11080,11080,11080,0
|
|
20240827,100600,50916300,11080,11080,11080,11080,0
|
|
20240827,100500,50916300,11080,11080,11080,11080,2
|
|
20240827,100400,50894140,10990,11030,11030,10990,150
|
|
20240827,100300,49243290,11080,11080,11080,11080,0
|
|
20240827,100200,49243290,11080,11080,11080,11080,0
|
|
20240827,100100,49243290,11080,11080,11080,11080,0
|
|
20240827,100000,49243290,11080,11090,11090,11080,2
|
|
20240827,095900,49221120,11080,11080,11080,11080,0
|
|
20240827,095800,49221120,11080,11080,11080,11080,45
|
|
20240827,095700,48722520,11100,11100,11100,11100,0
|
|
20240827,095600,48722520,11100,11100,11100,11100,1
|
|
20240827,095500,48711420,11100,11100,11100,11100,0
|
|
20240827,095400,48711420,11100,11100,11100,11100,15
|
|
20240827,095300,48544920,11100,11100,11100,11100,0
|
|
20240827,095200,48544920,11100,11050,11100,11050,101
|
|
20240827,095100,47428820,11050,11050,11050,11050,0
|
|
20240827,095000,47428820,11050,11050,11050,11050,650
|
|
20240827,094900,40246320,11090,11090,11090,11090,0
|
|
20240827,094800,40246320,11090,11100,11100,11050,16
|
|
20240827,094700,40068870,11100,11100,11100,11100,0
|
|
20240827,094600,40068870,11100,11100,11100,11100,0
|
|
20240827,094500,40068870,11100,11100,11100,11100,1
|
|
20240827,094400,40057770,11100,11100,11100,11100,2
|
|
20240827,094300,40035570,11100,11100,11100,11100,1
|
|
20240827,094200,40024470,11090,11090,11090,11090,6
|
|
20240827,094100,39957930,11090,11090,11090,11090,6
|
|
20240827,094000,39891390,11100,11100,11100,11100,1
|
|
20240827,093900,39880290,11100,11110,11110,11100,19
|
|
20240827,093800,39669380,11100,11110,11110,11100,53
|
|
20240827,093700,39081050,11110,11110,11110,11110,7
|
|
20240827,093600,39003280,11110,11150,11150,11110,11
|
|
20240827,093500,38880670,11150,11150,11150,11150,0
|
|
20240827,093400,38880670,11150,11150,11150,11150,1
|
|
20240827,093300,38869520,11150,11050,11150,11050,2
|
|
20240827,093200,38847320,11050,11150,11150,11050,4
|
|
20240827,093100,38802820,11060,11030,11060,11030,1119
|
|
20240827,093000,26458180,11030,11030,11030,11030,0
|
|
20240827,092900,26458180,11030,11030,11030,11030,0
|
|
20240827,092800,26458180,11030,11040,11040,11030,67
|
|
20240827,092700,25719060,11040,11040,11040,11040,0
|
|
20240827,092600,25719060,11040,11040,11040,11040,51
|
|
20240827,092500,25156020,11040,11030,11040,11030,18
|
|
20240827,092400,24957320,11030,11030,11030,11030,1
|
|
20240827,092300,24946290,10910,10910,10910,10910,11
|
|
20240827,092200,24826280,10880,10880,10880,10880,0
|
|
20240827,092100,24826280,10880,10880,10880,10880,0
|
|
20240827,092000,24826280,10880,10880,10880,10880,0
|
|
20240827,091900,24826280,10880,10940,10940,10880,250
|
|
20240827,091800,22098440,10940,10960,10960,10940,200
|
|
20240827,091700,19908740,10980,10980,10980,10980,56
|
|
20240827,091600,19293860,10950,10950,10950,10950,22
|
|
20240827,091500,19052960,10950,10970,10970,10950,76
|
|
20240827,091400,18220130,10980,10980,10980,10980,3
|
|
20240827,091300,18187190,11070,11000,11070,10970,314
|
|
20240827,091200,14733490,11000,11000,11000,11000,0
|
|
20240827,091100,14733490,11000,11080,11080,11000,431
|
|
20240827,091000,9983180,11090,11090,11090,11090,0
|
|
20240827,090900,9983180,11090,11090,11090,11090,0
|
|
20240827,090800,9983180,11090,11090,11090,11090,20
|
|
20240827,090700,9761380,11090,11080,11090,11030,80
|
|
20240827,090600,8875960,11080,11080,11080,11080,0
|
|
20240827,090500,8875960,11080,11080,11080,11080,1
|
|
20240827,090400,8864880,11010,11010,11010,11010,40
|
|
20240827,090300,8424480,11010,11010,11010,11010,372
|
|
20240827,090200,4328760,11000,11000,11000,11000,50
|
|
20240827,090100,3778760,11030,11030,11030,11030,33
|
|
20240827,090000,3414770,11030,11090,11090,11030,308
|