588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,184500,16094960,6070,6070,6070,6070,185
|
|
20240827,184400,16094960,6070,6070,6070,6070,0
|
|
20240827,184300,16094960,6070,6070,6070,6070,0
|
|
20240827,184200,16094960,6070,6070,6070,6070,0
|
|
20240827,184100,16094960,6070,6070,6070,6070,0
|
|
20240827,184000,16094960,6070,6070,6070,6070,0
|
|
20240827,183900,16094960,6070,6070,6070,6070,0
|
|
20240827,183800,16094960,6070,6070,6070,6070,0
|
|
20240827,183700,16094960,6070,6070,6070,6070,0
|
|
20240827,183600,16094960,6070,6070,6070,6070,0
|
|
20240827,183500,16094960,6070,6070,6070,6070,0
|
|
20240827,183400,16094960,6070,6070,6070,6070,0
|
|
20240827,183300,16094960,6070,6070,6070,6070,0
|
|
20240827,183200,16094960,6070,6070,6070,6070,0
|
|
20240827,183100,16094960,6070,6070,6070,6070,0
|
|
20240827,183000,16094960,6070,6070,6070,6070,0
|
|
20240827,182900,16094960,6070,6070,6070,6070,0
|
|
20240827,182800,16094960,6070,6070,6070,6070,0
|
|
20240827,182700,16094960,6070,6070,6070,6070,0
|
|
20240827,182600,16094960,6070,6070,6070,6070,0
|
|
20240827,182500,16094960,6070,6070,6070,6070,0
|
|
20240827,182400,16094960,6070,6070,6070,6070,0
|
|
20240827,182300,16094960,6070,6070,6070,6070,0
|
|
20240827,182200,16094960,6070,6070,6070,6070,0
|
|
20240827,182100,16094960,6070,6070,6070,6070,0
|
|
20240827,182000,16094960,6070,6070,6070,6070,0
|
|
20240827,181900,16094960,6070,6070,6070,6070,0
|
|
20240827,181800,16094960,6070,6070,6070,6070,0
|
|
20240827,181700,16094960,6070,6070,6070,6070,0
|
|
20240827,181600,16094960,6070,6070,6070,6070,0
|
|
20240827,181500,16094960,6070,6070,6070,6070,185
|
|
20240827,181400,16094960,6070,6070,6070,6070,0
|
|
20240827,181300,16094960,6070,6070,6070,6070,0
|
|
20240827,181200,16094960,6070,6070,6070,6070,0
|
|
20240827,181100,16094960,6070,6070,6070,6070,0
|
|
20240827,181000,16094960,6070,6070,6070,6070,0
|
|
20240827,180900,16094960,6070,6070,6070,6070,0
|
|
20240827,180800,16094960,6070,6070,6070,6070,0
|
|
20240827,180700,16094960,6070,6070,6070,6070,0
|
|
20240827,180600,16094960,6070,6070,6070,6070,0
|
|
20240827,180500,16094960,6070,6070,6070,6070,0
|
|
20240827,180400,16094960,6070,6070,6070,6070,0
|
|
20240827,180300,16094960,6070,6070,6070,6070,0
|
|
20240827,180200,16094960,6070,6070,6070,6070,0
|
|
20240827,180100,16094960,6070,6070,6070,6070,0
|
|
20240827,180000,16094960,6070,6070,6070,6070,0
|
|
20240827,175900,16094960,6070,6070,6070,6070,0
|
|
20240827,175800,16094960,6070,6070,6070,6070,0
|
|
20240827,175700,16094960,6070,6070,6070,6070,0
|
|
20240827,175600,16094960,6070,6070,6070,6070,0
|
|
20240827,175500,16094960,6070,6070,6070,6070,0
|
|
20240827,175400,16094960,6070,6070,6070,6070,0
|
|
20240827,175300,16094960,6070,6070,6070,6070,0
|
|
20240827,175200,16094960,6070,6070,6070,6070,0
|
|
20240827,175100,16094960,6070,6070,6070,6070,0
|
|
20240827,175000,16094960,6070,6070,6070,6070,0
|
|
20240827,174900,16094960,6070,6070,6070,6070,0
|
|
20240827,174800,16094960,6070,6070,6070,6070,0
|
|
20240827,174700,16094960,6070,6070,6070,6070,0
|
|
20240827,174600,16094960,6070,6070,6070,6070,0
|
|
20240827,174500,16094960,6070,6070,6070,6070,185
|
|
20240827,174400,16094960,6070,6070,6070,6070,0
|
|
20240827,174300,16094960,6070,6070,6070,6070,0
|
|
20240827,174200,16094960,6070,6070,6070,6070,0
|
|
20240827,174100,16094960,6070,6070,6070,6070,0
|
|
20240827,174000,16094960,6070,6070,6070,6070,0
|
|
20240827,173900,16094960,6070,6070,6070,6070,0
|
|
20240827,173800,16094960,6070,6070,6070,6070,0
|
|
20240827,173700,16094960,6070,6070,6070,6070,0
|
|
20240827,173600,16094960,6070,6070,6070,6070,0
|
|
20240827,173500,16094960,6070,6070,6070,6070,0
|
|
20240827,173400,16094960,6070,6070,6070,6070,0
|
|
20240827,173300,16094960,6070,6070,6070,6070,0
|
|
20240827,173200,16094960,6070,6070,6070,6070,0
|
|
20240827,173100,16094960,6070,6070,6070,6070,0
|
|
20240827,173000,16094960,6070,6070,6070,6070,0
|
|
20240827,172900,16094960,6070,6070,6070,6070,0
|
|
20240827,172800,16094960,6070,6070,6070,6070,0
|
|
20240827,172700,16094960,6070,6070,6070,6070,0
|
|
20240827,172600,16094960,6070,6070,6070,6070,0
|
|
20240827,172500,16094960,6070,6070,6070,6070,0
|
|
20240827,172400,16094960,6070,6070,6070,6070,0
|
|
20240827,172300,16094960,6070,6070,6070,6070,0
|
|
20240827,172200,16094960,6070,6070,6070,6070,0
|
|
20240827,172100,16094960,6070,6070,6070,6070,0
|
|
20240827,172000,16094960,6070,6070,6070,6070,0
|
|
20240827,171900,16094960,6070,6070,6070,6070,0
|
|
20240827,171800,16094960,6070,6070,6070,6070,0
|
|
20240827,171700,16094960,6070,6070,6070,6070,0
|
|
20240827,171600,16094960,6070,6070,6070,6070,0
|
|
20240827,171500,16094960,6070,6070,6070,6070,185
|
|
20240827,171400,16094960,6070,6070,6070,6070,0
|
|
20240827,171300,16094960,6070,6070,6070,6070,0
|
|
20240827,171200,16094960,6070,6070,6070,6070,0
|
|
20240827,171100,16094960,6070,6070,6070,6070,0
|
|
20240827,171000,16094960,6070,6070,6070,6070,0
|
|
20240827,170900,16094960,6070,6070,6070,6070,0
|
|
20240827,170800,16094960,6070,6070,6070,6070,0
|
|
20240827,170700,16094960,6070,6070,6070,6070,0
|
|
20240827,170600,16094960,6070,6070,6070,6070,0
|
|
20240827,170500,16094960,6070,6070,6070,6070,0
|
|
20240827,170400,16094960,6070,6070,6070,6070,0
|
|
20240827,170300,16094960,6070,6070,6070,6070,0
|
|
20240827,170200,16094960,6070,6070,6070,6070,0
|
|
20240827,170100,16094960,6070,6070,6070,6070,0
|
|
20240827,170000,16094960,6070,6070,6070,6070,0
|
|
20240827,165900,16094960,6070,6070,6070,6070,0
|
|
20240827,165800,16094960,6070,6070,6070,6070,0
|
|
20240827,165700,16094960,6070,6070,6070,6070,0
|
|
20240827,165600,16094960,6070,6070,6070,6070,0
|
|
20240827,165500,16094960,6070,6070,6070,6070,0
|
|
20240827,165400,16094960,6070,6070,6070,6070,0
|
|
20240827,165300,16094960,6070,6070,6070,6070,0
|
|
20240827,165200,16094960,6070,6070,6070,6070,0
|
|
20240827,165100,16094960,6070,6070,6070,6070,0
|
|
20240827,165000,16094960,6070,6070,6070,6070,0
|
|
20240827,164900,16094960,6070,6070,6070,6070,0
|
|
20240827,164800,16094960,6070,6070,6070,6070,0
|
|
20240827,164700,16094960,6070,6070,6070,6070,0
|
|
20240827,164600,16094960,6070,6070,6070,6070,0
|
|
20240827,164500,16094960,6070,6070,6070,6070,185
|
|
20240827,164400,16094960,6070,6070,6070,6070,0
|
|
20240827,164300,16094960,6070,6070,6070,6070,0
|
|
20240827,164200,16094960,6070,6070,6070,6070,0
|
|
20240827,164100,16094960,6070,6070,6070,6070,0
|
|
20240827,164000,16094960,6070,6070,6070,6070,0
|
|
20240827,163900,16094960,6070,6070,6070,6070,0
|
|
20240827,163800,16094960,6070,6070,6070,6070,0
|
|
20240827,163700,16094960,6070,6070,6070,6070,0
|
|
20240827,163600,16094960,6070,6070,6070,6070,0
|
|
20240827,163500,16094960,6070,6070,6070,6070,0
|
|
20240827,163400,16094960,6070,6070,6070,6070,0
|
|
20240827,163300,16094960,6070,6070,6070,6070,0
|
|
20240827,163200,16094960,6070,6070,6070,6070,0
|
|
20240827,163100,16094960,6070,6070,6070,6070,0
|
|
20240827,163000,16094960,6070,6070,6070,6070,0
|
|
20240827,162900,16094960,6070,6070,6070,6070,0
|
|
20240827,162800,16094960,6070,6070,6070,6070,0
|
|
20240827,162700,16094960,6070,6070,6070,6070,0
|
|
20240827,162600,16094960,6070,6070,6070,6070,0
|
|
20240827,162500,16094960,6070,6070,6070,6070,0
|
|
20240827,162400,16094960,6070,6070,6070,6070,0
|
|
20240827,162300,16094960,6070,6070,6070,6070,0
|
|
20240827,162200,16094960,6070,6070,6070,6070,0
|
|
20240827,162100,16094960,6070,6070,6070,6070,0
|
|
20240827,162000,16094960,6070,6070,6070,6070,0
|
|
20240827,161900,16094960,6070,6070,6070,6070,0
|
|
20240827,161800,16094960,6070,6070,6070,6070,0
|
|
20240827,161700,16094960,6070,6070,6070,6070,0
|
|
20240827,161600,16094960,6070,6070,6070,6070,0
|
|
20240827,161500,16094960,6070,6070,6070,6070,185
|
|
20240827,161400,16094960,6070,6070,6070,6070,0
|
|
20240827,161300,16094960,6070,6070,6070,6070,0
|
|
20240827,161200,16094960,6070,6070,6070,6070,0
|
|
20240827,161100,16094960,6070,6070,6070,6070,0
|
|
20240827,161000,16094960,6070,6070,6070,6070,0
|
|
20240827,160900,16094960,6070,6070,6070,6070,0
|
|
20240827,160800,16094960,6070,6070,6070,6070,0
|
|
20240827,160700,16094960,6070,6070,6070,6070,0
|
|
20240827,160600,16094960,6070,6070,6070,6070,0
|
|
20240827,160500,16094960,6070,6070,6070,6070,0
|
|
20240827,160400,16094960,6070,6070,6070,6070,0
|
|
20240827,160300,16094960,6070,6070,6070,6070,0
|
|
20240827,160200,16094960,6070,6070,6070,6070,0
|
|
20240827,160100,16094960,6070,6070,6070,6070,0
|
|
20240827,160000,16094960,6070,6070,6070,6070,0
|
|
20240827,155900,16094960,6070,6070,6070,6070,0
|
|
20240827,155800,16094960,6070,6070,6070,6070,0
|
|
20240827,155700,16094960,6070,6070,6070,6070,0
|
|
20240827,155600,16094960,6070,6070,6070,6070,0
|
|
20240827,155500,16094960,6070,6070,6070,6070,0
|
|
20240827,155400,16094960,6070,6070,6070,6070,0
|
|
20240827,155300,16094960,6070,6070,6070,6070,0
|
|
20240827,155200,16094960,6070,6070,6070,6070,0
|
|
20240827,155100,16094960,6070,6070,6070,6070,0
|
|
20240827,155000,16094960,6070,6070,6070,6070,0
|
|
20240827,154900,16094960,6070,6070,6070,6070,0
|
|
20240827,154800,16094960,6070,6070,6070,6070,0
|
|
20240827,154700,16094960,6070,6070,6070,6070,0
|
|
20240827,154600,16094960,6070,6070,6070,6070,0
|
|
20240827,154500,16094960,6070,6070,6070,6070,185
|
|
20240827,154400,16094960,6070,6070,6070,6070,0
|
|
20240827,154300,16094960,6070,6070,6070,6070,0
|
|
20240827,154200,16094960,6070,6070,6070,6070,0
|
|
20240827,154100,16094960,6070,6070,6070,6070,0
|
|
20240827,154000,16094960,6070,6070,6070,6070,0
|
|
20240827,153900,16094960,6070,6070,6070,6070,0
|
|
20240827,153800,16094960,6070,6070,6070,6070,0
|
|
20240827,153700,16094960,6070,6070,6070,6070,0
|
|
20240827,153600,16094960,6070,6070,6070,6070,0
|
|
20240827,153500,16094960,6070,6070,6070,6070,0
|
|
20240827,153400,16094960,6070,6070,6070,6070,0
|
|
20240827,153300,16094960,6070,6070,6070,6070,0
|
|
20240827,153200,16094960,6070,6070,6070,6070,0
|
|
20240827,153100,16094960,6070,6070,6070,6070,0
|
|
20240827,153000,16094960,6070,6070,6070,6070,185
|
|
20240827,152900,14972010,6000,6000,6000,6000,0
|
|
20240827,152800,14972010,6000,6000,6000,6000,0
|
|
20240827,152700,14972010,6000,6000,6000,6000,0
|
|
20240827,152600,14972010,6000,6000,6000,6000,0
|
|
20240827,152500,14972010,6000,6000,6000,6000,0
|
|
20240827,152400,14972010,6000,6000,6000,6000,0
|
|
20240827,152300,14972010,6000,6000,6000,6000,0
|
|
20240827,152200,14972010,6000,6000,6000,6000,0
|
|
20240827,152100,14972010,6000,6000,6000,6000,0
|
|
20240827,152000,14972010,6000,6000,6000,6000,0
|
|
20240827,151900,14972010,6000,6000,6000,6000,3
|
|
20240827,151800,14954010,6000,6000,6000,6000,3
|
|
20240827,151700,14936010,6000,6000,6000,6000,2
|
|
20240827,151600,14924010,6000,6000,6000,6000,0
|
|
20240827,151500,14924010,6000,6000,6000,6000,0
|
|
20240827,151400,14924010,6000,6000,6000,6000,1
|
|
20240827,151300,14918010,6010,6010,6010,6010,0
|
|
20240827,151200,14918010,6010,6010,6010,6010,0
|
|
20240827,151100,14918010,6010,6000,6010,6000,5
|
|
20240827,151000,14888000,6000,6000,6000,6000,1
|
|
20240827,150900,14882000,6000,6000,6000,6000,0
|
|
20240827,150800,14882000,6000,6000,6000,6000,1
|
|
20240827,150700,14876000,6000,6000,6000,6000,1
|
|
20240827,150600,14870000,6000,6000,6000,6000,1
|
|
20240827,150500,14864000,6010,6010,6010,6010,0
|
|
20240827,150400,14864000,6010,6010,6010,6010,0
|
|
20240827,150300,14864000,6010,6010,6010,6010,0
|
|
20240827,150200,14864000,6010,6010,6010,6010,0
|
|
20240827,150100,14864000,6010,6010,6010,6010,0
|
|
20240827,150000,14864000,6010,6010,6010,6010,0
|
|
20240827,145900,14864000,6010,6010,6010,6010,0
|
|
20240827,145800,14864000,6010,6010,6010,6010,0
|
|
20240827,145700,14864000,6010,6010,6010,6010,0
|
|
20240827,145600,14864000,6010,6010,6010,6010,0
|
|
20240827,145500,14864000,6010,6010,6010,6010,0
|
|
20240827,145400,14864000,6010,6010,6010,6010,0
|
|
20240827,145300,14864000,6010,6010,6010,6010,1
|
|
20240827,145200,14857990,6000,6000,6000,6000,0
|
|
20240827,145100,14857990,6000,6000,6000,6000,9
|
|
20240827,145000,14803990,5990,6000,6000,5990,226
|
|
20240827,144900,13449760,6000,6000,6000,6000,0
|
|
20240827,144800,13449760,6000,6000,6000,6000,1
|
|
20240827,144700,13443760,6000,6000,6000,6000,0
|
|
20240827,144600,13443760,6000,6000,6000,6000,1
|
|
20240827,144500,13437760,6000,6000,6000,6000,0
|
|
20240827,144400,13437760,6000,6000,6000,6000,1
|
|
20240827,144300,13431760,6000,6000,6000,6000,0
|
|
20240827,144200,13431760,6000,6000,6000,6000,1
|
|
20240827,144100,13425760,6000,6000,6000,6000,0
|
|
20240827,144000,13425760,6000,6000,6000,6000,0
|
|
20240827,143900,13425760,6000,6000,6000,6000,10
|
|
20240827,143800,13365760,6000,6010,6010,6000,279
|
|
20240827,143700,11689070,6010,6010,6010,6010,0
|
|
20240827,143600,11689070,6010,6010,6010,6010,0
|
|
20240827,143500,11689070,6010,6010,6010,6010,0
|
|
20240827,143400,11689070,6010,6010,6010,6010,0
|
|
20240827,143300,11689070,6010,6010,6010,6010,0
|
|
20240827,143200,11689070,6010,6010,6010,6010,0
|
|
20240827,143100,11689070,6010,6010,6010,6010,0
|
|
20240827,143000,11689070,6010,6010,6010,6010,1
|
|
20240827,142900,11683060,6010,6010,6010,6010,2
|
|
20240827,142800,11671040,6010,6010,6010,6010,0
|
|
20240827,142700,11671040,6010,6010,6010,6010,0
|
|
20240827,142600,11671040,6010,6010,6010,6010,0
|
|
20240827,142500,11671040,6010,6010,6010,6010,0
|
|
20240827,142400,11671040,6010,6010,6010,6010,0
|
|
20240827,142300,11671040,6010,6010,6010,6010,0
|
|
20240827,142200,11671040,6010,6010,6010,6010,0
|
|
20240827,142100,11671040,6010,6010,6010,6010,0
|
|
20240827,142000,11671040,6010,6010,6010,6010,0
|
|
20240827,141900,11671040,6010,6010,6010,6010,0
|
|
20240827,141800,11671040,6010,6010,6010,6010,1
|
|
20240827,141700,11665030,6000,6000,6000,6000,0
|
|
20240827,141600,11665030,6000,6000,6000,6000,0
|
|
20240827,141500,11665030,6000,6000,6000,6000,0
|
|
20240827,141400,11665030,6000,6000,6000,6000,0
|
|
20240827,141300,11665030,6000,6000,6000,6000,0
|
|
20240827,141200,11665030,6000,6000,6000,6000,0
|
|
20240827,141100,11665030,6000,6000,6000,6000,0
|
|
20240827,141000,11665030,6000,6000,6000,6000,1
|
|
20240827,140900,11659030,6010,6010,6010,6010,0
|
|
20240827,140800,11659030,6010,6010,6010,6010,0
|
|
20240827,140700,11659030,6010,6000,6010,6000,2
|
|
20240827,140600,11647020,6010,6010,6010,6010,0
|
|
20240827,140500,11647020,6010,6010,6010,6010,0
|
|
20240827,140400,11647020,6010,6010,6010,6010,0
|
|
20240827,140300,11647020,6010,6010,6010,6010,0
|
|
20240827,140200,11647020,6010,6010,6010,6010,0
|
|
20240827,140100,11647020,6010,6010,6010,6010,0
|
|
20240827,140000,11647020,6010,6010,6010,6010,0
|
|
20240827,135900,11647020,6010,6010,6010,6010,8
|
|
20240827,135800,11598940,6010,6010,6010,6010,0
|
|
20240827,135700,11598940,6010,6010,6010,6010,0
|
|
20240827,135600,11598940,6010,6010,6010,6010,0
|
|
20240827,135500,11598940,6010,6010,6010,6010,3
|
|
20240827,135400,11580910,6000,6000,6000,6000,1
|
|
20240827,135300,11574910,6000,6000,6000,6000,0
|
|
20240827,135200,11574910,6000,6000,6000,6000,0
|
|
20240827,135100,11574910,6000,6000,6000,6000,1
|
|
20240827,135000,11568910,6000,6000,6000,6000,0
|
|
20240827,134900,11568910,6000,6000,6000,6000,1
|
|
20240827,134800,11562910,6000,6000,6000,6000,0
|
|
20240827,134700,11562910,6000,6000,6000,6000,0
|
|
20240827,134600,11562910,6000,6000,6000,6000,1
|
|
20240827,134500,11556910,6000,6000,6000,6000,0
|
|
20240827,134400,11556910,6000,6000,6000,6000,0
|
|
20240827,134300,11556910,6000,6020,6020,6000,52
|
|
20240827,134200,11243910,6020,6020,6020,6020,1
|
|
20240827,134100,11237890,6010,6010,6010,6010,0
|
|
20240827,134000,11237890,6010,6010,6010,6010,32
|
|
20240827,133900,11045570,6000,6000,6000,6000,0
|
|
20240827,133800,11045570,6000,6000,6000,6000,0
|
|
20240827,133700,11045570,6000,6000,6000,6000,0
|
|
20240827,133600,11045570,6000,6000,6000,6000,0
|
|
20240827,133500,11045570,6000,6000,6000,6000,0
|
|
20240827,133400,11045570,6000,6000,6000,6000,0
|
|
20240827,133300,11045570,6000,6000,6000,6000,0
|
|
20240827,133200,11045570,6000,6000,6000,6000,0
|
|
20240827,133100,11045570,6000,6000,6000,6000,0
|
|
20240827,133000,11045570,6000,6000,6000,6000,0
|
|
20240827,132900,11045570,6000,6000,6000,6000,19
|
|
20240827,132800,10931570,6000,6000,6000,6000,0
|
|
20240827,132700,10931570,6000,6000,6000,6000,0
|
|
20240827,132600,10931570,6000,6000,6000,6000,0
|
|
20240827,132500,10931570,6000,6000,6000,6000,0
|
|
20240827,132400,10931570,6000,6000,6000,6000,0
|
|
20240827,132300,10931570,6000,6000,6000,6000,0
|
|
20240827,132200,10931570,6000,6000,6000,6000,0
|
|
20240827,132100,10931570,6000,6000,6000,6000,1
|
|
20240827,132000,10925570,5990,5990,5990,5990,0
|
|
20240827,131900,10925570,5990,5990,5990,5990,0
|
|
20240827,131800,10925570,5990,5990,5990,5990,0
|
|
20240827,131700,10925570,5990,5990,5990,5990,0
|
|
20240827,131600,10925570,5990,5990,5990,5990,0
|
|
20240827,131500,10925570,5990,5990,5990,5990,0
|
|
20240827,131400,10925570,5990,5990,5990,5990,0
|
|
20240827,131300,10925570,5990,6000,6000,5990,11
|
|
20240827,131200,10859580,5990,5990,5990,5990,0
|
|
20240827,131100,10859580,5990,5990,5990,5990,0
|
|
20240827,131000,10859580,5990,6010,6010,5990,43
|
|
20240827,130900,10601520,6010,6010,6010,6010,0
|
|
20240827,130800,10601520,6010,6010,6010,6010,0
|
|
20240827,130700,10601520,6010,6010,6010,6010,0
|
|
20240827,130600,10601520,6010,6010,6010,6010,0
|
|
20240827,130500,10601520,6010,6010,6010,6010,0
|
|
20240827,130400,10601520,6010,6010,6010,6010,2
|
|
20240827,130300,10589500,6010,6010,6010,6010,0
|
|
20240827,130200,10589500,6010,6010,6010,6010,0
|
|
20240827,130100,10589500,6010,6010,6010,6010,0
|
|
20240827,130000,10589500,6010,6010,6010,6010,0
|
|
20240827,125900,10589500,6010,6010,6010,6010,0
|
|
20240827,125800,10589500,6010,6010,6010,6010,0
|
|
20240827,125700,10589500,6010,6010,6010,6010,0
|
|
20240827,125600,10589500,6010,6010,6010,6010,0
|
|
20240827,125500,10589500,6010,6010,6010,6010,1
|
|
20240827,125400,10583490,6010,6010,6010,6010,0
|
|
20240827,125300,10583490,6010,6010,6010,6010,0
|
|
20240827,125200,10583490,6010,6010,6010,6010,0
|
|
20240827,125100,10583490,6010,6010,6010,6010,1
|
|
20240827,125000,10577480,6000,6000,6000,6000,0
|
|
20240827,124900,10577480,6000,6000,6000,6000,0
|
|
20240827,124800,10577480,6000,6000,6000,6000,0
|
|
20240827,124700,10577480,6000,6000,6000,6000,0
|
|
20240827,124600,10577480,6000,6000,6000,6000,0
|
|
20240827,124500,10577480,6000,6000,6000,6000,0
|
|
20240827,124400,10577480,6000,6000,6000,6000,0
|
|
20240827,124300,10577480,6000,6000,6000,6000,0
|
|
20240827,124200,10577480,6000,6000,6000,6000,0
|
|
20240827,124100,10577480,6000,6000,6000,6000,0
|
|
20240827,124000,10577480,6000,6000,6000,6000,0
|
|
20240827,123900,10577480,6000,6000,6000,6000,0
|
|
20240827,123800,10577480,6000,6000,6000,6000,0
|
|
20240827,123700,10577480,6000,6000,6000,6000,0
|
|
20240827,123600,10577480,6000,6000,6000,6000,0
|
|
20240827,123500,10577480,6000,6000,6000,6000,0
|
|
20240827,123400,10577480,6000,6000,6000,6000,0
|
|
20240827,123300,10577480,6000,6000,6000,6000,0
|
|
20240827,123200,10577480,6000,6000,6000,6000,0
|
|
20240827,123100,10577480,6000,6000,6000,6000,0
|
|
20240827,123000,10577480,6000,6000,6000,6000,0
|
|
20240827,122900,10577480,6000,6000,6000,6000,0
|
|
20240827,122800,10577480,6000,6000,6000,6000,0
|
|
20240827,122700,10577480,6000,6000,6000,6000,0
|
|
20240827,122600,10577480,6000,6000,6000,6000,0
|
|
20240827,122500,10577480,6000,6000,6000,6000,0
|
|
20240827,122400,10577480,6000,6000,6000,6000,1
|
|
20240827,122300,10571480,6000,6000,6000,6000,0
|
|
20240827,122200,10571480,6000,6000,6000,6000,0
|
|
20240827,122100,10571480,6000,6000,6000,6000,0
|
|
20240827,122000,10571480,6000,6000,6000,6000,1
|
|
20240827,121900,10565480,6010,6010,6010,6010,0
|
|
20240827,121800,10565480,6010,6010,6010,6010,0
|
|
20240827,121700,10565480,6010,6010,6010,6010,1
|
|
20240827,121600,10559470,6000,6000,6000,6000,0
|
|
20240827,121500,10559470,6000,6000,6000,6000,1
|
|
20240827,121400,10553470,6000,6000,6000,6000,0
|
|
20240827,121300,10553470,6000,6000,6000,6000,0
|
|
20240827,121200,10553470,6000,6000,6000,6000,0
|
|
20240827,121100,10553470,6000,6000,6000,6000,1
|
|
20240827,121000,10547470,6000,6010,6010,6000,63
|
|
20240827,120900,10169330,6000,6000,6000,6000,0
|
|
20240827,120800,10169330,6000,6000,6000,6000,0
|
|
20240827,120700,10169330,6000,6000,6000,6000,1
|
|
20240827,120600,10163330,6000,6000,6000,6000,0
|
|
20240827,120500,10163330,6000,6000,6000,6000,0
|
|
20240827,120400,10163330,6000,6000,6000,6000,0
|
|
20240827,120300,10163330,6000,6000,6000,6000,0
|
|
20240827,120200,10163330,6000,6000,6000,6000,1
|
|
20240827,120100,10157330,6000,6000,6000,6000,0
|
|
20240827,120000,10157330,6000,6000,6000,6000,0
|
|
20240827,115900,10157330,6000,6000,6000,6000,0
|
|
20240827,115800,10157330,6000,6000,6000,6000,1
|
|
20240827,115700,10151330,6000,6000,6000,6000,0
|
|
20240827,115600,10151330,6000,6000,6000,6000,0
|
|
20240827,115500,10151330,6000,6000,6000,6000,0
|
|
20240827,115400,10151330,6000,6000,6000,6000,1
|
|
20240827,115300,10145330,6010,6010,6010,6010,1
|
|
20240827,115200,10139320,6000,6000,6000,6000,0
|
|
20240827,115100,10139320,6000,6000,6000,6000,0
|
|
20240827,115000,10139320,6000,6000,6000,6000,1
|
|
20240827,114900,10133320,6000,6000,6000,6000,0
|
|
20240827,114800,10133320,6000,6000,6000,6000,0
|
|
20240827,114700,10133320,6000,6000,6000,6000,0
|
|
20240827,114600,10133320,6000,6000,6000,6000,1
|
|
20240827,114500,10127320,6000,6000,6000,6000,0
|
|
20240827,114400,10127320,6000,6000,6000,6000,0
|
|
20240827,114300,10127320,6000,6000,6000,6000,0
|
|
20240827,114200,10127320,6000,6000,6000,6000,0
|
|
20240827,114100,10127320,6000,6000,6000,6000,1
|
|
20240827,114000,10121320,6010,6010,6010,6010,0
|
|
20240827,113900,10121320,6010,6010,6010,6010,0
|
|
20240827,113800,10121320,6010,6010,6010,6010,0
|
|
20240827,113700,10121320,6010,6010,6010,6010,0
|
|
20240827,113600,10121320,6010,6010,6010,6010,0
|
|
20240827,113500,10121320,6010,6010,6010,6010,0
|
|
20240827,113400,10121320,6010,6010,6010,6010,0
|
|
20240827,113300,10121320,6010,6010,6010,6010,0
|
|
20240827,113200,10121320,6010,6010,6010,6010,0
|
|
20240827,113100,10121320,6010,6010,6010,6010,0
|
|
20240827,113000,10121320,6010,6010,6010,6010,1
|
|
20240827,112900,10115310,6000,6000,6000,6000,0
|
|
20240827,112800,10115310,6000,6000,6000,6000,0
|
|
20240827,112700,10115310,6000,6000,6000,6000,0
|
|
20240827,112600,10115310,6000,6000,6000,6000,0
|
|
20240827,112500,10115310,6000,6000,6000,6000,0
|
|
20240827,112400,10115310,6000,6000,6000,6000,0
|
|
20240827,112300,10115310,6000,6000,6000,6000,0
|
|
20240827,112200,10115310,6000,6000,6000,6000,44
|
|
20240827,112100,9851310,5990,5990,5990,5990,1
|
|
20240827,112000,9845320,5990,5990,5990,5990,0
|
|
20240827,111900,9845320,5990,5990,5990,5990,0
|
|
20240827,111800,9845320,5990,5990,5990,5990,1
|
|
20240827,111700,9839330,6000,6000,6000,6000,0
|
|
20240827,111600,9839330,6000,6000,6000,6000,0
|
|
20240827,111500,9839330,6000,6000,6000,6000,8
|
|
20240827,111400,9791330,5990,5990,5990,5990,1
|
|
20240827,111300,9785340,5990,5990,5990,5990,0
|
|
20240827,111200,9785340,5990,5990,5990,5990,0
|
|
20240827,111100,9785340,5990,5990,5990,5990,1
|
|
20240827,111000,9779350,5990,6000,6000,5990,76
|
|
20240827,110900,9323970,5990,5990,5990,5990,1
|
|
20240827,110800,9317980,5990,5990,5990,5990,0
|
|
20240827,110700,9317980,5990,5990,5990,5990,0
|
|
20240827,110600,9317980,5990,5990,5990,5990,0
|
|
20240827,110500,9317980,5990,5990,5990,5990,1
|
|
20240827,110400,9311990,5990,5990,5990,5990,0
|
|
20240827,110300,9311990,5990,5990,5990,5990,0
|
|
20240827,110200,9311990,5990,5990,5990,5990,1
|
|
20240827,110100,9306000,5990,5990,5990,5990,0
|
|
20240827,110000,9306000,5990,5990,5990,5990,0
|
|
20240827,105900,9306000,5990,5990,5990,5990,1
|
|
20240827,105800,9300010,6000,6000,6000,6000,1
|
|
20240827,105700,9294010,5990,5990,5990,5990,0
|
|
20240827,105600,9294010,5990,5990,5990,5990,1
|
|
20240827,105500,9288020,5990,5990,5990,5990,0
|
|
20240827,105400,9288020,5990,5990,5990,5990,0
|
|
20240827,105300,9288020,5990,5990,5990,5990,0
|
|
20240827,105200,9288020,5990,5990,5990,5990,1
|
|
20240827,105100,9282030,6000,6000,6000,6000,0
|
|
20240827,105000,9282030,6000,6000,6000,6000,0
|
|
20240827,104900,9282030,6000,6000,6000,6000,0
|
|
20240827,104800,9282030,6000,6000,6000,6000,0
|
|
20240827,104700,9282030,6000,6000,6000,6000,0
|
|
20240827,104600,9282030,6000,6000,6000,6000,0
|
|
20240827,104500,9282030,6000,6000,6000,6000,0
|
|
20240827,104400,9282030,6000,6000,6000,6000,100
|
|
20240827,104300,8682030,6000,6000,6000,6000,1
|
|
20240827,104200,8676030,5990,5990,5990,5990,0
|
|
20240827,104100,8676030,5990,5990,5990,5990,0
|
|
20240827,104000,8676030,5990,5990,5990,5990,1
|
|
20240827,103900,8670040,5990,5990,5990,5990,0
|
|
20240827,103800,8670040,5990,5990,5990,5990,1
|
|
20240827,103700,8664050,5990,5990,5990,5990,0
|
|
20240827,103600,8664050,5990,5990,5990,5990,0
|
|
20240827,103500,8664050,5990,5990,5990,5990,1
|
|
20240827,103400,8658060,5990,5990,5990,5990,0
|
|
20240827,103300,8658060,5990,5990,5990,5990,0
|
|
20240827,103200,8658060,5990,5990,5990,5990,1
|
|
20240827,103100,8652070,5990,5990,5990,5990,21
|
|
20240827,103000,8526280,5990,5990,5990,5990,1
|
|
20240827,102900,8520290,6000,6000,6000,6000,0
|
|
20240827,102800,8520290,6000,6000,6000,6000,0
|
|
20240827,102700,8520290,6000,6000,6000,6000,1
|
|
20240827,102600,8514290,6000,6000,6000,6000,0
|
|
20240827,102500,8514290,6000,6000,6000,6000,0
|
|
20240827,102400,8514290,6000,6000,6000,6000,1
|
|
20240827,102300,8508290,6000,6000,6000,6000,0
|
|
20240827,102200,8508290,6000,6000,6000,6000,1
|
|
20240827,102100,8502290,6010,6010,6010,6010,0
|
|
20240827,102000,8502290,6010,6010,6010,6010,0
|
|
20240827,101900,8502290,6010,6010,6010,6010,1
|
|
20240827,101800,8496280,6010,6010,6010,6010,0
|
|
20240827,101700,8496280,6010,6010,6010,6010,1
|
|
20240827,101600,8490270,6010,6010,6010,6010,0
|
|
20240827,101500,8490270,6010,6010,6010,6010,0
|
|
20240827,101400,8490270,6010,6010,6010,6010,1
|
|
20240827,101300,8484260,6010,6010,6010,6010,0
|
|
20240827,101200,8484260,6010,6010,6010,6010,0
|
|
20240827,101100,8484260,6010,6010,6010,6010,1
|
|
20240827,101000,8478250,6020,6030,6030,6020,18
|
|
20240827,100900,8369750,6030,6030,6030,6030,0
|
|
20240827,100800,8369750,6030,6030,6030,6030,0
|
|
20240827,100700,8369750,6030,6030,6030,6030,171
|
|
20240827,100600,7338620,6030,6040,6040,6030,390
|
|
20240827,100500,4983030,6050,6050,6050,6050,0
|
|
20240827,100400,4983030,6050,6050,6050,6050,0
|
|
20240827,100300,4983030,6050,6050,6050,6050,1
|
|
20240827,100200,4976980,6040,6040,6040,6040,1
|
|
20240827,100100,4970940,6040,6040,6040,6040,0
|
|
20240827,100000,4970940,6040,6040,6040,6040,1
|
|
20240827,095900,4964900,6040,6040,6040,6040,0
|
|
20240827,095800,4964900,6040,6040,6040,6040,0
|
|
20240827,095700,4964900,6040,6040,6040,6040,1
|
|
20240827,095600,4958860,6040,6040,6040,6040,0
|
|
20240827,095500,4958860,6040,6040,6040,6040,1
|
|
20240827,095400,4952820,6040,6040,6040,6040,0
|
|
20240827,095300,4952820,6040,6040,6040,6040,1
|
|
20240827,095200,4946780,6040,6040,6040,6040,0
|
|
20240827,095100,4946780,6040,6040,6040,6040,1
|
|
20240827,095000,4940740,6040,6040,6040,6040,0
|
|
20240827,094900,4940740,6040,6040,6040,6040,1
|
|
20240827,094800,4934700,6040,6040,6040,6040,1
|
|
20240827,094700,4928660,6040,6040,6040,6040,0
|
|
20240827,094600,4928660,6040,6040,6040,6040,1
|
|
20240827,094500,4922620,6060,6060,6060,6060,0
|
|
20240827,094400,4922620,6060,6060,6060,6060,0
|
|
20240827,094300,4922620,6060,6060,6060,6060,3
|
|
20240827,094200,4904440,6060,6060,6060,6060,0
|
|
20240827,094100,4904440,6060,6060,6060,6060,0
|
|
20240827,094000,4904440,6060,6060,6060,6060,1
|
|
20240827,093900,4898380,6060,6050,6060,6050,14
|
|
20240827,093800,4813670,6040,6030,6040,6030,91
|
|
20240827,093700,4264040,6030,6030,6030,6030,0
|
|
20240827,093600,4264040,6030,6030,6030,6030,1
|
|
20240827,093500,4258010,6030,6030,6030,6030,1
|
|
20240827,093400,4251980,6030,6030,6030,6030,0
|
|
20240827,093300,4251980,6030,6030,6030,6030,1
|
|
20240827,093200,4245950,6030,6030,6030,6030,0
|
|
20240827,093100,4245950,6030,6030,6030,6030,1
|
|
20240827,093000,4239920,6030,6030,6030,6030,1
|
|
20240827,092900,4233890,6030,6030,6030,6030,0
|
|
20240827,092800,4233890,6030,6030,6030,6030,1
|
|
20240827,092700,4227860,6030,6030,6030,6030,1
|
|
20240827,092600,4221830,6030,6030,6030,6030,0
|
|
20240827,092500,4221830,6030,6030,6030,6030,1
|
|
20240827,092400,4215800,6030,6030,6030,6030,1
|
|
20240827,092300,4209770,6030,6030,6030,6030,0
|
|
20240827,092200,4209770,6030,6030,6030,6030,1
|
|
20240827,092100,4203740,6030,6030,6030,6030,1
|
|
20240827,092000,4197710,6030,6030,6030,6030,88
|
|
20240827,091900,3667070,6030,6030,6030,6030,0
|
|
20240827,091800,3667070,6030,6030,6030,6030,0
|
|
20240827,091700,3667070,6030,6030,6030,6030,0
|
|
20240827,091600,3667070,6030,6030,6030,6030,0
|
|
20240827,091500,3667070,6030,6030,6030,6030,0
|
|
20240827,091400,3667070,6030,6030,6030,6030,0
|
|
20240827,091300,3667070,6030,6030,6030,6030,0
|
|
20240827,091200,3667070,6030,6030,6030,6030,494
|
|
20240827,091100,688250,6030,6030,6030,6030,0
|
|
20240827,091000,688250,6030,6040,6040,6030,64
|
|
20240827,090900,302190,6040,6040,6040,6040,0
|
|
20240827,090800,302190,6040,6040,6040,6040,0
|
|
20240827,090700,302190,6040,6040,6040,6040,0
|
|
20240827,090600,302190,6040,6040,6040,6040,0
|
|
20240827,090500,302190,6040,6040,6040,6040,0
|
|
20240827,090400,302190,6040,6040,6040,6040,0
|
|
20240827,090300,302190,6040,6030,6040,6030,23
|
|
20240827,090200,163490,6010,6010,6010,6010,0
|
|
20240827,090100,163490,6010,6020,6020,6010,7
|
|
20240827,090000,121400,6070,6070,6070,6070,20
|