580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,183700,33403960,9200,9200,9200,9200,76
|
|
20240827,183600,33403960,9200,9200,9200,9200,0
|
|
20240827,183500,33403960,9200,9200,9200,9200,0
|
|
20240827,183400,33403960,9200,9200,9200,9200,0
|
|
20240827,183300,33403960,9200,9200,9200,9200,0
|
|
20240827,183200,33403960,9200,9200,9200,9200,0
|
|
20240827,183100,33403960,9200,9200,9200,9200,0
|
|
20240827,183000,33403960,9200,9200,9200,9200,0
|
|
20240827,182900,33403960,9200,9200,9200,9200,0
|
|
20240827,182800,33403960,9200,9200,9200,9200,0
|
|
20240827,182700,33403960,9200,9200,9200,9200,0
|
|
20240827,182600,33403960,9200,9200,9200,9200,0
|
|
20240827,182500,33403960,9200,9200,9200,9200,0
|
|
20240827,182400,33403960,9200,9200,9200,9200,0
|
|
20240827,182300,33403960,9200,9200,9200,9200,0
|
|
20240827,182200,33403960,9200,9200,9200,9200,0
|
|
20240827,182100,33403960,9200,9200,9200,9200,0
|
|
20240827,182000,33403960,9200,9200,9200,9200,0
|
|
20240827,181900,33403960,9200,9200,9200,9200,0
|
|
20240827,181800,33403960,9200,9200,9200,9200,0
|
|
20240827,181700,33403960,9200,9200,9200,9200,0
|
|
20240827,181600,33403960,9200,9200,9200,9200,0
|
|
20240827,181500,33403960,9200,9200,9200,9200,0
|
|
20240827,181400,33403960,9200,9200,9200,9200,0
|
|
20240827,181300,33403960,9200,9200,9200,9200,0
|
|
20240827,181200,33403960,9200,9200,9200,9200,0
|
|
20240827,181100,33403960,9200,9200,9200,9200,0
|
|
20240827,181000,33403960,9200,9200,9200,9200,0
|
|
20240827,180900,33403960,9200,9200,9200,9200,0
|
|
20240827,180800,33403960,9200,9200,9200,9200,0
|
|
20240827,180700,33403960,9200,9200,9200,9200,76
|
|
20240827,180600,33403960,9200,9200,9200,9200,0
|
|
20240827,180500,33403960,9200,9200,9200,9200,0
|
|
20240827,180400,33403960,9200,9200,9200,9200,0
|
|
20240827,180300,33403960,9200,9200,9200,9200,0
|
|
20240827,180200,33403960,9200,9200,9200,9200,0
|
|
20240827,180100,33403960,9200,9200,9200,9200,0
|
|
20240827,180000,33403960,9200,9200,9200,9200,0
|
|
20240827,175900,33403960,9200,9200,9200,9200,0
|
|
20240827,175800,33403960,9200,9200,9200,9200,0
|
|
20240827,175700,33403960,9200,9200,9200,9200,0
|
|
20240827,175600,33403960,9200,9200,9200,9200,0
|
|
20240827,175500,33403960,9200,9200,9200,9200,0
|
|
20240827,175400,33403960,9200,9200,9200,9200,0
|
|
20240827,175300,33403960,9200,9200,9200,9200,0
|
|
20240827,175200,33403960,9200,9200,9200,9200,0
|
|
20240827,175100,33403960,9200,9200,9200,9200,0
|
|
20240827,175000,33403960,9200,9200,9200,9200,0
|
|
20240827,174900,33403960,9200,9200,9200,9200,0
|
|
20240827,174800,33403960,9200,9200,9200,9200,0
|
|
20240827,174700,33403960,9200,9200,9200,9200,0
|
|
20240827,174600,33403960,9200,9200,9200,9200,0
|
|
20240827,174500,33403960,9200,9200,9200,9200,0
|
|
20240827,174400,33403960,9200,9200,9200,9200,0
|
|
20240827,174300,33403960,9200,9200,9200,9200,0
|
|
20240827,174200,33403960,9200,9200,9200,9200,0
|
|
20240827,174100,33403960,9200,9200,9200,9200,0
|
|
20240827,174000,33403960,9200,9200,9200,9200,0
|
|
20240827,173900,33403960,9200,9200,9200,9200,0
|
|
20240827,173800,33403960,9200,9200,9200,9200,0
|
|
20240827,173700,33403960,9200,9200,9200,9200,76
|
|
20240827,173600,33403960,9200,9200,9200,9200,0
|
|
20240827,173500,33403960,9200,9200,9200,9200,0
|
|
20240827,173400,33403960,9200,9200,9200,9200,0
|
|
20240827,173300,33403960,9200,9200,9200,9200,0
|
|
20240827,173200,33403960,9200,9200,9200,9200,0
|
|
20240827,173100,33403960,9200,9200,9200,9200,0
|
|
20240827,173000,33403960,9200,9200,9200,9200,0
|
|
20240827,172900,33403960,9200,9200,9200,9200,0
|
|
20240827,172800,33403960,9200,9200,9200,9200,0
|
|
20240827,172700,33403960,9200,9200,9200,9200,0
|
|
20240827,172600,33403960,9200,9200,9200,9200,0
|
|
20240827,172500,33403960,9200,9200,9200,9200,0
|
|
20240827,172400,33403960,9200,9200,9200,9200,0
|
|
20240827,172300,33403960,9200,9200,9200,9200,0
|
|
20240827,172200,33403960,9200,9200,9200,9200,0
|
|
20240827,172100,33403960,9200,9200,9200,9200,0
|
|
20240827,172000,33403960,9200,9200,9200,9200,0
|
|
20240827,171900,33403960,9200,9200,9200,9200,0
|
|
20240827,171800,33403960,9200,9200,9200,9200,0
|
|
20240827,171700,33403960,9200,9200,9200,9200,0
|
|
20240827,171600,33403960,9200,9200,9200,9200,0
|
|
20240827,171500,33403960,9200,9200,9200,9200,0
|
|
20240827,171400,33403960,9200,9200,9200,9200,0
|
|
20240827,171300,33403960,9200,9200,9200,9200,0
|
|
20240827,171200,33403960,9200,9200,9200,9200,0
|
|
20240827,171100,33403960,9200,9200,9200,9200,0
|
|
20240827,171000,33403960,9200,9200,9200,9200,0
|
|
20240827,170900,33403960,9200,9200,9200,9200,0
|
|
20240827,170800,33403960,9200,9200,9200,9200,0
|
|
20240827,170700,33403960,9200,9200,9200,9200,76
|
|
20240827,170600,33403960,9200,9200,9200,9200,0
|
|
20240827,170500,33403960,9200,9200,9200,9200,0
|
|
20240827,170400,33403960,9200,9200,9200,9200,0
|
|
20240827,170300,33403960,9200,9200,9200,9200,0
|
|
20240827,170200,33403960,9200,9200,9200,9200,0
|
|
20240827,170100,33403960,9200,9200,9200,9200,0
|
|
20240827,170000,33403960,9200,9200,9200,9200,0
|
|
20240827,165900,33403960,9200,9200,9200,9200,0
|
|
20240827,165800,33403960,9200,9200,9200,9200,0
|
|
20240827,165700,33403960,9200,9200,9200,9200,0
|
|
20240827,165600,33403960,9200,9200,9200,9200,0
|
|
20240827,165500,33403960,9200,9200,9200,9200,0
|
|
20240827,165400,33403960,9200,9200,9200,9200,0
|
|
20240827,165300,33403960,9200,9200,9200,9200,0
|
|
20240827,165200,33403960,9200,9200,9200,9200,0
|
|
20240827,165100,33403960,9200,9200,9200,9200,0
|
|
20240827,165000,33403960,9200,9200,9200,9200,0
|
|
20240827,164900,33403960,9200,9200,9200,9200,0
|
|
20240827,164800,33403960,9200,9200,9200,9200,0
|
|
20240827,164700,33403960,9200,9200,9200,9200,0
|
|
20240827,164600,33403960,9200,9200,9200,9200,0
|
|
20240827,164500,33403960,9200,9200,9200,9200,0
|
|
20240827,164400,33403960,9200,9200,9200,9200,0
|
|
20240827,164300,33403960,9200,9200,9200,9200,0
|
|
20240827,164200,33403960,9200,9200,9200,9200,0
|
|
20240827,164100,33403960,9200,9200,9200,9200,0
|
|
20240827,164000,33403960,9200,9200,9200,9200,0
|
|
20240827,163900,33403960,9200,9200,9200,9200,0
|
|
20240827,163800,33403960,9200,9200,9200,9200,0
|
|
20240827,163700,33403960,9200,9200,9200,9200,76
|
|
20240827,163600,33403960,9200,9200,9200,9200,0
|
|
20240827,163500,33403960,9200,9200,9200,9200,0
|
|
20240827,163400,33403960,9200,9200,9200,9200,0
|
|
20240827,163300,33403960,9200,9200,9200,9200,0
|
|
20240827,163200,33403960,9200,9200,9200,9200,0
|
|
20240827,163100,33403960,9200,9200,9200,9200,0
|
|
20240827,163000,33403960,9200,9200,9200,9200,0
|
|
20240827,162900,33403960,9200,9200,9200,9200,0
|
|
20240827,162800,33403960,9200,9200,9200,9200,0
|
|
20240827,162700,33403960,9200,9200,9200,9200,0
|
|
20240827,162600,33403960,9200,9200,9200,9200,0
|
|
20240827,162500,33403960,9200,9200,9200,9200,0
|
|
20240827,162400,33403960,9200,9200,9200,9200,0
|
|
20240827,162300,33403960,9200,9200,9200,9200,0
|
|
20240827,162200,33403960,9200,9200,9200,9200,0
|
|
20240827,162100,33403960,9200,9200,9200,9200,0
|
|
20240827,162000,33403960,9200,9200,9200,9200,0
|
|
20240827,161900,33403960,9200,9200,9200,9200,0
|
|
20240827,161800,33403960,9200,9200,9200,9200,0
|
|
20240827,161700,33403960,9200,9200,9200,9200,0
|
|
20240827,161600,33403960,9200,9200,9200,9200,0
|
|
20240827,161500,33403960,9200,9200,9200,9200,0
|
|
20240827,161400,33403960,9200,9200,9200,9200,0
|
|
20240827,161300,33403960,9200,9200,9200,9200,0
|
|
20240827,161200,33403960,9200,9200,9200,9200,0
|
|
20240827,161100,33403960,9200,9200,9200,9200,0
|
|
20240827,161000,33403960,9200,9200,9200,9200,0
|
|
20240827,160900,33403960,9200,9200,9200,9200,0
|
|
20240827,160800,33403960,9200,9200,9200,9200,0
|
|
20240827,160700,33403960,9200,9200,9200,9200,76
|
|
20240827,160600,33403960,9200,9200,9200,9200,0
|
|
20240827,160500,33403960,9200,9200,9200,9200,0
|
|
20240827,160400,33403960,9200,9200,9200,9200,0
|
|
20240827,160300,33403960,9200,9200,9200,9200,0
|
|
20240827,160200,33403960,9200,9200,9200,9200,0
|
|
20240827,160100,33403960,9200,9200,9200,9200,0
|
|
20240827,160000,33403960,9200,9200,9200,9200,0
|
|
20240827,155900,33403960,9200,9200,9200,9200,0
|
|
20240827,155800,33403960,9200,9200,9200,9200,0
|
|
20240827,155700,33403960,9200,9200,9200,9200,0
|
|
20240827,155600,33403960,9200,9200,9200,9200,0
|
|
20240827,155500,33403960,9200,9200,9200,9200,0
|
|
20240827,155400,33403960,9200,9200,9200,9200,0
|
|
20240827,155300,33403960,9200,9200,9200,9200,0
|
|
20240827,155200,33403960,9200,9200,9200,9200,0
|
|
20240827,155100,33403960,9200,9200,9200,9200,0
|
|
20240827,155000,33403960,9200,9200,9200,9200,0
|
|
20240827,154900,33403960,9200,9200,9200,9200,0
|
|
20240827,154800,33403960,9200,9200,9200,9200,0
|
|
20240827,154700,33403960,9200,9200,9200,9200,0
|
|
20240827,154600,33403960,9200,9200,9200,9200,0
|
|
20240827,154500,33403960,9200,9200,9200,9200,0
|
|
20240827,154400,33403960,9200,9200,9200,9200,0
|
|
20240827,154300,33403960,9200,9200,9200,9200,0
|
|
20240827,154200,33403960,9200,9200,9200,9200,0
|
|
20240827,154100,33403960,9200,9200,9200,9200,0
|
|
20240827,154000,33403960,9200,9200,9200,9200,0
|
|
20240827,153900,33403960,9200,9200,9200,9200,0
|
|
20240827,153800,33403960,9200,9200,9200,9200,0
|
|
20240827,153700,33403960,9200,9200,9200,9200,76
|
|
20240827,153600,33403960,9200,9200,9200,9200,0
|
|
20240827,153500,33403960,9200,9200,9200,9200,0
|
|
20240827,153400,33403960,9200,9200,9200,9200,0
|
|
20240827,153300,33403960,9200,9200,9200,9200,0
|
|
20240827,153200,33403960,9200,9200,9200,9200,0
|
|
20240827,153100,33403960,9200,9200,9200,9200,0
|
|
20240827,153000,33403960,9200,9200,9200,9200,76
|
|
20240827,152900,32704760,9200,9200,9200,9200,0
|
|
20240827,152800,32704760,9200,9200,9200,9200,0
|
|
20240827,152700,32704760,9200,9200,9200,9200,0
|
|
20240827,152600,32704760,9200,9200,9200,9200,0
|
|
20240827,152500,32704760,9200,9200,9200,9200,0
|
|
20240827,152400,32704760,9200,9200,9200,9200,0
|
|
20240827,152300,32704760,9200,9200,9200,9200,0
|
|
20240827,152200,32704760,9200,9200,9200,9200,0
|
|
20240827,152100,32704760,9200,9200,9200,9200,0
|
|
20240827,152000,32704760,9200,9200,9200,9200,0
|
|
20240827,151900,32704760,9200,9200,9200,9200,0
|
|
20240827,151800,32704760,9200,9200,9200,9200,0
|
|
20240827,151700,32704760,9200,9200,9200,9200,0
|
|
20240827,151600,32704760,9200,9200,9200,9200,0
|
|
20240827,151500,32704760,9200,9200,9200,9200,1
|
|
20240827,151400,32695560,9200,9200,9200,9200,1
|
|
20240827,151300,32686360,9200,9200,9200,9200,2
|
|
20240827,151200,32667960,9200,9200,9220,9200,4
|
|
20240827,151100,32631140,9200,9200,9200,9200,3
|
|
20240827,151000,32603540,9200,9200,9200,9200,3
|
|
20240827,150900,32575940,9200,9200,9200,9200,3
|
|
20240827,150800,32548340,9200,9200,9200,9200,3
|
|
20240827,150700,32520740,9200,9200,9200,9200,3
|
|
20240827,150600,32493140,9200,9200,9200,9200,3
|
|
20240827,150500,32465540,9200,9200,9200,9200,3
|
|
20240827,150400,32437940,9200,9200,9200,9200,3
|
|
20240827,150300,32410340,9200,9200,9200,9200,3
|
|
20240827,150200,32382740,9200,9200,9200,9200,3
|
|
20240827,150100,32355140,9210,9210,9210,9210,36
|
|
20240827,150000,32023580,9200,9200,9200,9200,0
|
|
20240827,145900,32023580,9200,9200,9200,9200,0
|
|
20240827,145800,32023580,9200,9200,9200,9200,0
|
|
20240827,145700,32023580,9200,9200,9200,9200,0
|
|
20240827,145600,32023580,9200,9200,9200,9200,0
|
|
20240827,145500,32023580,9200,9200,9200,9200,0
|
|
20240827,145400,32023580,9200,9200,9200,9200,0
|
|
20240827,145300,32023580,9200,9200,9200,9200,0
|
|
20240827,145200,32023580,9200,9200,9200,9200,0
|
|
20240827,145100,32023580,9200,9200,9200,9200,0
|
|
20240827,145000,32023580,9200,9200,9200,9200,0
|
|
20240827,144900,32023580,9200,9200,9200,9200,28
|
|
20240827,144800,31765980,9200,9200,9200,9200,0
|
|
20240827,144700,31765980,9200,9200,9200,9200,0
|
|
20240827,144600,31765980,9200,9200,9200,9200,0
|
|
20240827,144500,31765980,9200,9200,9200,9200,0
|
|
20240827,144400,31765980,9200,9200,9200,9200,1
|
|
20240827,144300,31756780,9200,9200,9200,9200,0
|
|
20240827,144200,31756780,9200,9200,9200,9200,0
|
|
20240827,144100,31756780,9200,9200,9200,9200,0
|
|
20240827,144000,31756780,9200,9200,9200,9200,0
|
|
20240827,143900,31756780,9200,9200,9200,9200,0
|
|
20240827,143800,31756780,9200,9200,9200,9200,0
|
|
20240827,143700,31756780,9200,9200,9200,9200,0
|
|
20240827,143600,31756780,9200,9200,9200,9200,0
|
|
20240827,143500,31756780,9200,9200,9200,9200,0
|
|
20240827,143400,31756780,9200,9200,9200,9200,0
|
|
20240827,143300,31756780,9200,9200,9200,9200,0
|
|
20240827,143200,31756780,9200,9200,9200,9200,0
|
|
20240827,143100,31756780,9200,9200,9200,9200,0
|
|
20240827,143000,31756780,9200,9200,9200,9200,0
|
|
20240827,142900,31756780,9200,9200,9200,9200,0
|
|
20240827,142800,31756780,9200,9200,9200,9200,0
|
|
20240827,142700,31756780,9200,9200,9200,9200,0
|
|
20240827,142600,31756780,9200,9200,9200,9200,0
|
|
20240827,142500,31756780,9200,9200,9200,9200,0
|
|
20240827,142400,31756780,9200,9200,9200,9200,0
|
|
20240827,142300,31756780,9200,9200,9200,9200,0
|
|
20240827,142200,31756780,9200,9200,9200,9200,0
|
|
20240827,142100,31756780,9200,9200,9200,9200,0
|
|
20240827,142000,31756780,9200,9200,9200,9200,0
|
|
20240827,141900,31756780,9200,9200,9200,9200,0
|
|
20240827,141800,31756780,9200,9200,9200,9200,0
|
|
20240827,141700,31756780,9200,9200,9200,9200,0
|
|
20240827,141600,31756780,9200,9200,9200,9200,0
|
|
20240827,141500,31756780,9200,9200,9200,9200,0
|
|
20240827,141400,31756780,9200,9200,9200,9200,0
|
|
20240827,141300,31756780,9200,9200,9200,9200,0
|
|
20240827,141200,31756780,9200,9200,9200,9200,0
|
|
20240827,141100,31756780,9200,9200,9200,9200,0
|
|
20240827,141000,31756780,9200,9200,9200,9200,0
|
|
20240827,140900,31756780,9200,9200,9200,9200,0
|
|
20240827,140800,31756780,9200,9200,9200,9200,0
|
|
20240827,140700,31756780,9200,9200,9200,9200,0
|
|
20240827,140600,31756780,9200,9200,9200,9200,0
|
|
20240827,140500,31756780,9200,9200,9200,9200,0
|
|
20240827,140400,31756780,9200,9200,9200,9200,0
|
|
20240827,140300,31756780,9200,9200,9200,9200,29
|
|
20240827,140200,31489980,9210,9210,9210,9210,0
|
|
20240827,140100,31489980,9210,9210,9210,9210,0
|
|
20240827,140000,31489980,9210,9210,9210,9210,0
|
|
20240827,135900,31489980,9210,9210,9210,9210,0
|
|
20240827,135800,31489980,9210,9210,9210,9210,0
|
|
20240827,135700,31489980,9210,9210,9210,9210,0
|
|
20240827,135600,31489980,9210,9210,9210,9210,0
|
|
20240827,135500,31489980,9210,9210,9210,9210,0
|
|
20240827,135400,31489980,9210,9210,9210,9210,0
|
|
20240827,135300,31489980,9210,9210,9210,9210,0
|
|
20240827,135200,31489980,9210,9210,9210,9210,0
|
|
20240827,135100,31489980,9210,9210,9210,9210,0
|
|
20240827,135000,31489980,9210,9210,9210,9210,0
|
|
20240827,134900,31489980,9210,9210,9210,9210,100
|
|
20240827,134800,30568980,9210,9210,9210,9210,0
|
|
20240827,134700,30568980,9210,9210,9210,9210,0
|
|
20240827,134600,30568980,9210,9210,9210,9210,100
|
|
20240827,134500,29647980,9200,9200,9200,9200,0
|
|
20240827,134400,29647980,9200,9200,9200,9200,34
|
|
20240827,134300,29335180,9210,9210,9210,9210,0
|
|
20240827,134200,29335180,9210,9210,9210,9210,0
|
|
20240827,134100,29335180,9210,9210,9210,9210,54
|
|
20240827,134000,28837840,9210,9210,9210,9210,0
|
|
20240827,133900,28837840,9210,9210,9210,9210,0
|
|
20240827,133800,28837840,9210,9210,9210,9210,0
|
|
20240827,133700,28837840,9210,9210,9210,9210,0
|
|
20240827,133600,28837840,9210,9210,9210,9210,0
|
|
20240827,133500,28837840,9210,9210,9210,9210,0
|
|
20240827,133400,28837840,9210,9210,9210,9210,0
|
|
20240827,133300,28837840,9210,9210,9210,9210,0
|
|
20240827,133200,28837840,9210,9210,9210,9210,0
|
|
20240827,133100,28837840,9210,9210,9210,9210,0
|
|
20240827,133000,28837840,9210,9210,9210,9210,0
|
|
20240827,132900,28837840,9210,9210,9210,9210,100
|
|
20240827,132800,27916840,9200,9200,9200,9200,0
|
|
20240827,132700,27916840,9200,9200,9200,9200,0
|
|
20240827,132600,27916840,9200,9200,9200,9200,0
|
|
20240827,132500,27916840,9200,9200,9200,9200,0
|
|
20240827,132400,27916840,9200,9200,9200,9200,0
|
|
20240827,132300,27916840,9200,9200,9200,9200,0
|
|
20240827,132200,27916840,9200,9200,9200,9200,0
|
|
20240827,132100,27916840,9200,9200,9200,9200,0
|
|
20240827,132000,27916840,9200,9200,9200,9200,0
|
|
20240827,131900,27916840,9200,9200,9200,9200,0
|
|
20240827,131800,27916840,9200,9200,9200,9200,0
|
|
20240827,131700,27916840,9200,9200,9200,9200,0
|
|
20240827,131600,27916840,9200,9200,9200,9200,0
|
|
20240827,131500,27916840,9200,9200,9200,9200,0
|
|
20240827,131400,27916840,9200,9200,9200,9200,0
|
|
20240827,131300,27916840,9200,9200,9200,9200,0
|
|
20240827,131200,27916840,9200,9200,9200,9200,0
|
|
20240827,131100,27916840,9200,9200,9200,9200,0
|
|
20240827,131000,27916840,9200,9200,9200,9200,0
|
|
20240827,130900,27916840,9200,9200,9200,9200,0
|
|
20240827,130800,27916840,9200,9200,9200,9200,0
|
|
20240827,130700,27916840,9200,9200,9200,9200,0
|
|
20240827,130600,27916840,9200,9200,9200,9200,0
|
|
20240827,130500,27916840,9200,9200,9200,9200,100
|
|
20240827,130400,26996840,9200,9200,9200,9200,0
|
|
20240827,130300,26996840,9200,9200,9200,9200,0
|
|
20240827,130200,26996840,9200,9200,9200,9200,0
|
|
20240827,130100,26996840,9200,9200,9200,9200,0
|
|
20240827,130000,26996840,9200,9200,9200,9200,0
|
|
20240827,125900,26996840,9200,9200,9200,9200,0
|
|
20240827,125800,26996840,9200,9200,9200,9200,0
|
|
20240827,125700,26996840,9200,9200,9200,9200,0
|
|
20240827,125600,26996840,9200,9200,9200,9200,0
|
|
20240827,125500,26996840,9200,9200,9200,9200,0
|
|
20240827,125400,26996840,9200,9200,9200,9200,0
|
|
20240827,125300,26996840,9200,9200,9200,9200,0
|
|
20240827,125200,26996840,9200,9200,9200,9200,0
|
|
20240827,125100,26996840,9200,9200,9200,9200,0
|
|
20240827,125000,26996840,9200,9200,9200,9200,0
|
|
20240827,124900,26996840,9200,9200,9200,9200,0
|
|
20240827,124800,26996840,9200,9200,9200,9200,0
|
|
20240827,124700,26996840,9200,9200,9200,9200,0
|
|
20240827,124600,26996840,9200,9200,9200,9200,0
|
|
20240827,124500,26996840,9200,9200,9200,9200,0
|
|
20240827,124400,26996840,9200,9200,9200,9200,0
|
|
20240827,124300,26996840,9200,9200,9200,9200,0
|
|
20240827,124200,26996840,9200,9200,9200,9200,0
|
|
20240827,124100,26996840,9200,9200,9200,9200,0
|
|
20240827,124000,26996840,9200,9200,9200,9200,0
|
|
20240827,123900,26996840,9200,9200,9200,9200,0
|
|
20240827,123800,26996840,9200,9200,9200,9200,0
|
|
20240827,123700,26996840,9200,9200,9200,9200,0
|
|
20240827,123600,26996840,9200,9200,9200,9200,0
|
|
20240827,123500,26996840,9200,9200,9200,9200,0
|
|
20240827,123400,26996840,9200,9200,9200,9200,0
|
|
20240827,123300,26996840,9200,9200,9200,9200,0
|
|
20240827,123200,26996840,9200,9200,9200,9200,0
|
|
20240827,123100,26996840,9200,9200,9200,9200,0
|
|
20240827,123000,26996840,9200,9200,9200,9200,0
|
|
20240827,122900,26996840,9200,9200,9200,9200,0
|
|
20240827,122800,26996840,9200,9200,9200,9200,0
|
|
20240827,122700,26996840,9200,9200,9200,9200,0
|
|
20240827,122600,26996840,9200,9200,9200,9200,0
|
|
20240827,122500,26996840,9200,9200,9200,9200,10
|
|
20240827,122400,26904840,9200,9200,9200,9200,22
|
|
20240827,122300,26702440,9210,9210,9210,9210,0
|
|
20240827,122200,26702440,9210,9210,9210,9210,0
|
|
20240827,122100,26702440,9210,9210,9210,9210,0
|
|
20240827,122000,26702440,9210,9210,9210,9210,0
|
|
20240827,121900,26702440,9210,9210,9210,9210,0
|
|
20240827,121800,26702440,9210,9210,9210,9210,0
|
|
20240827,121700,26702440,9210,9210,9210,9210,0
|
|
20240827,121600,26702440,9210,9210,9210,9210,0
|
|
20240827,121500,26702440,9210,9210,9210,9210,0
|
|
20240827,121400,26702440,9210,9210,9210,9210,0
|
|
20240827,121300,26702440,9210,9210,9210,9210,0
|
|
20240827,121200,26702440,9210,9210,9210,9210,0
|
|
20240827,121100,26702440,9210,9210,9210,9210,0
|
|
20240827,121000,26702440,9210,9210,9210,9210,0
|
|
20240827,120900,26702440,9210,9210,9210,9210,0
|
|
20240827,120800,26702440,9210,9210,9210,9210,0
|
|
20240827,120700,26702440,9210,9210,9210,9210,0
|
|
20240827,120600,26702440,9210,9210,9210,9210,0
|
|
20240827,120500,26702440,9210,9210,9210,9210,0
|
|
20240827,120400,26702440,9210,9210,9210,9210,0
|
|
20240827,120300,26702440,9210,9210,9210,9210,0
|
|
20240827,120200,26702440,9210,9210,9210,9210,0
|
|
20240827,120100,26702440,9210,9210,9210,9210,0
|
|
20240827,120000,26702440,9210,9210,9210,9210,0
|
|
20240827,115900,26702440,9210,9210,9210,9210,0
|
|
20240827,115800,26702440,9210,9210,9210,9210,0
|
|
20240827,115700,26702440,9210,9210,9210,9210,0
|
|
20240827,115600,26702440,9210,9210,9210,9210,16
|
|
20240827,115500,26555080,9200,9200,9200,9200,1
|
|
20240827,115400,26545880,9210,9210,9210,9210,0
|
|
20240827,115300,26545880,9210,9210,9210,9210,0
|
|
20240827,115200,26545880,9210,9210,9210,9210,0
|
|
20240827,115100,26545880,9210,9210,9210,9210,0
|
|
20240827,115000,26545880,9210,9210,9210,9210,0
|
|
20240827,114900,26545880,9210,9210,9210,9210,0
|
|
20240827,114800,26545880,9210,9210,9210,9210,0
|
|
20240827,114700,26545880,9210,9210,9210,9210,0
|
|
20240827,114600,26545880,9210,9210,9210,9210,0
|
|
20240827,114500,26545880,9210,9210,9210,9210,0
|
|
20240827,114400,26545880,9210,9210,9210,9210,0
|
|
20240827,114300,26545880,9210,9210,9210,9210,0
|
|
20240827,114200,26545880,9210,9210,9210,9210,0
|
|
20240827,114100,26545880,9210,9210,9210,9210,0
|
|
20240827,114000,26545880,9210,9210,9210,9210,0
|
|
20240827,113900,26545880,9210,9210,9210,9210,0
|
|
20240827,113800,26545880,9210,9210,9210,9210,0
|
|
20240827,113700,26545880,9210,9210,9210,9210,2
|
|
20240827,113600,26527460,9210,9210,9210,9210,0
|
|
20240827,113500,26527460,9210,9210,9210,9210,0
|
|
20240827,113400,26527460,9210,9210,9210,9210,0
|
|
20240827,113300,26527460,9210,9210,9210,9210,0
|
|
20240827,113200,26527460,9210,9210,9210,9210,0
|
|
20240827,113100,26527460,9210,9210,9210,9210,0
|
|
20240827,113000,26527460,9210,9210,9210,9210,0
|
|
20240827,112900,26527460,9210,9210,9210,9210,0
|
|
20240827,112800,26527460,9210,9210,9210,9210,0
|
|
20240827,112700,26527460,9210,9210,9210,9210,0
|
|
20240827,112600,26527460,9210,9210,9210,9210,1
|
|
20240827,112500,26518250,9210,9210,9210,9210,0
|
|
20240827,112400,26518250,9210,9210,9210,9210,0
|
|
20240827,112300,26518250,9210,9210,9210,9210,0
|
|
20240827,112200,26518250,9210,9210,9210,9210,90
|
|
20240827,112100,25689350,9200,9200,9200,9200,0
|
|
20240827,112000,25689350,9200,9200,9200,9200,0
|
|
20240827,111900,25689350,9200,9210,9210,9200,6
|
|
20240827,111800,25634100,9210,9210,9210,9210,0
|
|
20240827,111700,25634100,9210,9210,9210,9210,0
|
|
20240827,111600,25634100,9210,9170,9210,9170,2
|
|
20240827,111500,25615720,9180,9180,9180,9180,0
|
|
20240827,111400,25615720,9180,9180,9180,9180,0
|
|
20240827,111300,25615720,9180,9180,9180,9180,0
|
|
20240827,111200,25615720,9180,9180,9180,9180,0
|
|
20240827,111100,25615720,9180,9180,9180,9180,0
|
|
20240827,111000,25615720,9180,9180,9180,9180,0
|
|
20240827,110900,25615720,9180,9180,9180,9180,1
|
|
20240827,110800,25606540,9150,9150,9150,9150,0
|
|
20240827,110700,25606540,9150,9150,9150,9150,0
|
|
20240827,110600,25606540,9150,9150,9150,9150,0
|
|
20240827,110500,25606540,9150,9150,9150,9150,0
|
|
20240827,110400,25606540,9150,9150,9150,9150,0
|
|
20240827,110300,25606540,9150,9150,9150,9150,0
|
|
20240827,110200,25606540,9150,9150,9150,9150,0
|
|
20240827,110100,25606540,9150,9150,9150,9150,0
|
|
20240827,110000,25606540,9150,9150,9150,9150,0
|
|
20240827,105900,25606540,9150,9150,9150,9150,0
|
|
20240827,105800,25606540,9150,9150,9150,9150,0
|
|
20240827,105700,25606540,9150,9150,9150,9150,0
|
|
20240827,105600,25606540,9150,9150,9150,9150,0
|
|
20240827,105500,25606540,9150,9150,9150,9150,0
|
|
20240827,105400,25606540,9150,9150,9150,9150,0
|
|
20240827,105300,25606540,9150,9150,9150,9150,0
|
|
20240827,105200,25606540,9150,9150,9150,9150,0
|
|
20240827,105100,25606540,9150,9150,9150,9150,0
|
|
20240827,105000,25606540,9150,9150,9150,9150,0
|
|
20240827,104900,25606540,9150,9150,9150,9150,0
|
|
20240827,104800,25606540,9150,9150,9150,9150,0
|
|
20240827,104700,25606540,9150,9150,9150,9150,1800
|
|
20240827,104600,9136540,9150,9150,9150,9150,0
|
|
20240827,104500,9136540,9150,9150,9150,9150,0
|
|
20240827,104400,9136540,9150,9150,9150,9150,0
|
|
20240827,104300,9136540,9150,9150,9150,9150,0
|
|
20240827,104200,9136540,9150,9150,9150,9150,0
|
|
20240827,104100,9136540,9150,9150,9150,9150,0
|
|
20240827,104000,9136540,9150,9150,9150,9150,0
|
|
20240827,103900,9136540,9150,9150,9150,9150,0
|
|
20240827,103800,9136540,9150,9150,9150,9150,0
|
|
20240827,103700,9136540,9150,9150,9150,9150,0
|
|
20240827,103600,9136540,9150,9150,9150,9150,0
|
|
20240827,103500,9136540,9150,9150,9150,9150,3
|
|
20240827,103400,9109090,9180,9180,9180,9180,0
|
|
20240827,103300,9109090,9180,9180,9180,9180,0
|
|
20240827,103200,9109090,9180,9180,9180,9180,200
|
|
20240827,103100,7273090,9150,9150,9150,9150,0
|
|
20240827,103000,7273090,9150,9150,9150,9150,0
|
|
20240827,102900,7273090,9150,9150,9150,9150,0
|
|
20240827,102800,7273090,9150,9150,9150,9150,0
|
|
20240827,102700,7273090,9150,9150,9150,9150,0
|
|
20240827,102600,7273090,9150,9150,9150,9150,0
|
|
20240827,102500,7273090,9150,9150,9150,9150,0
|
|
20240827,102400,7273090,9150,9150,9150,9150,0
|
|
20240827,102300,7273090,9150,9150,9150,9150,40
|
|
20240827,102200,6907090,9150,9150,9150,9150,0
|
|
20240827,102100,6907090,9150,9150,9150,9150,0
|
|
20240827,102000,6907090,9150,9170,9170,9150,12
|
|
20240827,101900,6797270,9180,9180,9180,9180,0
|
|
20240827,101800,6797270,9180,9180,9180,9180,0
|
|
20240827,101700,6797270,9180,9180,9180,9180,0
|
|
20240827,101600,6797270,9180,9180,9180,9180,0
|
|
20240827,101500,6797270,9180,9180,9180,9180,0
|
|
20240827,101400,6797270,9180,9180,9180,9180,0
|
|
20240827,101300,6797270,9180,9180,9180,9180,0
|
|
20240827,101200,6797270,9180,9180,9180,9180,0
|
|
20240827,101100,6797270,9180,9180,9180,9180,0
|
|
20240827,101000,6797270,9180,9180,9180,9180,0
|
|
20240827,100900,6797270,9180,9180,9180,9180,0
|
|
20240827,100800,6797270,9180,9180,9180,9180,0
|
|
20240827,100700,6797270,9180,9180,9180,9180,0
|
|
20240827,100600,6797270,9180,9180,9180,9180,0
|
|
20240827,100500,6797270,9180,9180,9180,9180,0
|
|
20240827,100400,6797270,9180,9180,9180,9180,1
|
|
20240827,100300,6788090,9150,9150,9150,9150,0
|
|
20240827,100200,6788090,9150,9150,9150,9150,0
|
|
20240827,100100,6788090,9150,9150,9150,9150,0
|
|
20240827,100000,6788090,9150,9150,9150,9150,150
|
|
20240827,095900,5415590,9180,9180,9180,9180,0
|
|
20240827,095800,5415590,9180,9180,9180,9180,0
|
|
20240827,095700,5415590,9180,9180,9180,9180,0
|
|
20240827,095600,5415590,9180,9180,9180,9180,0
|
|
20240827,095500,5415590,9180,9180,9180,9180,0
|
|
20240827,095400,5415590,9180,9180,9180,9180,10
|
|
20240827,095300,5323790,9180,9180,9180,9180,0
|
|
20240827,095200,5323790,9180,9180,9180,9180,0
|
|
20240827,095100,5323790,9180,9180,9180,9180,0
|
|
20240827,095000,5323790,9180,9180,9180,9180,0
|
|
20240827,094900,5323790,9180,9180,9180,9180,0
|
|
20240827,094800,5323790,9180,9180,9180,9180,0
|
|
20240827,094700,5323790,9180,9180,9180,9180,0
|
|
20240827,094600,5323790,9180,9180,9180,9180,0
|
|
20240827,094500,5323790,9180,9180,9180,9180,0
|
|
20240827,094400,5323790,9180,9180,9180,9180,0
|
|
20240827,094300,5323790,9180,9180,9180,9180,0
|
|
20240827,094200,5323790,9180,9180,9180,9180,0
|
|
20240827,094100,5323790,9180,9180,9180,9180,0
|
|
20240827,094000,5323790,9180,9170,9180,9170,2
|
|
20240827,093900,5305440,9180,9170,9180,9170,4
|
|
20240827,093800,5268740,9170,9170,9170,9170,0
|
|
20240827,093700,5268740,9170,9170,9170,9170,0
|
|
20240827,093600,5268740,9170,9170,9170,9170,0
|
|
20240827,093500,5268740,9170,9170,9170,9170,0
|
|
20240827,093400,5268740,9170,9170,9170,9170,0
|
|
20240827,093300,5268740,9170,9170,9170,9170,200
|
|
20240827,093200,3434740,9180,9180,9180,9180,0
|
|
20240827,093100,3434740,9180,9180,9180,9180,0
|
|
20240827,093000,3434740,9180,9180,9180,9180,1
|
|
20240827,092900,3425560,9180,9180,9180,9180,0
|
|
20240827,092800,3425560,9180,9180,9180,9180,0
|
|
20240827,092700,3425560,9180,9180,9180,9180,0
|
|
20240827,092600,3425560,9180,9180,9180,9180,0
|
|
20240827,092500,3425560,9180,9180,9180,9180,1
|
|
20240827,092400,3416380,9210,9210,9210,9210,0
|
|
20240827,092300,3416380,9210,9210,9210,9210,0
|
|
20240827,092200,3416380,9210,9210,9210,9210,0
|
|
20240827,092100,3416380,9210,9210,9210,9210,0
|
|
20240827,092000,3416380,9210,9210,9210,9210,200
|
|
20240827,091900,1574380,9230,9230,9230,9230,0
|
|
20240827,091800,1574380,9230,9230,9230,9230,0
|
|
20240827,091700,1574380,9230,9230,9230,9230,0
|
|
20240827,091600,1574380,9230,9230,9230,9230,0
|
|
20240827,091500,1574380,9230,9230,9230,9230,0
|
|
20240827,091400,1574380,9230,9230,9230,9230,0
|
|
20240827,091300,1574380,9230,9150,9230,9150,34
|
|
20240827,091200,1263130,9230,9230,9230,9230,0
|
|
20240827,091100,1263130,9230,9230,9230,9230,0
|
|
20240827,091000,1263130,9230,9230,9230,9230,0
|
|
20240827,090900,1263130,9230,9230,9230,9230,0
|
|
20240827,090800,1263130,9230,9230,9230,9230,0
|
|
20240827,090700,1263130,9230,9230,9230,9230,1
|
|
20240827,090600,1253900,9150,9160,9160,9150,28
|
|
20240827,090500,997430,9230,9230,9230,9230,0
|
|
20240827,090400,997430,9230,9230,9230,9230,1
|
|
20240827,090300,988200,9150,9150,9150,9150,0
|
|
20240827,090200,988200,9150,9150,9150,9150,38
|
|
20240827,090100,640500,9150,9150,9150,9150,70
|
|
20240827,090000,0,9220,9220,9220,9220,0
|