598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,185500,235009520,10300,10300,10300,10300,626
|
|
20240827,185400,235009520,10300,10300,10300,10300,0
|
|
20240827,185300,235009520,10300,10300,10300,10300,0
|
|
20240827,185200,235009520,10300,10300,10300,10300,0
|
|
20240827,185100,235009520,10300,10300,10300,10300,0
|
|
20240827,185000,235009520,10300,10300,10300,10300,0
|
|
20240827,184900,235009520,10300,10300,10300,10300,0
|
|
20240827,184800,235009520,10300,10300,10300,10300,0
|
|
20240827,184700,235009520,10300,10300,10300,10300,0
|
|
20240827,184600,235009520,10300,10300,10300,10300,0
|
|
20240827,184500,235009520,10300,10300,10300,10300,0
|
|
20240827,184400,235009520,10300,10300,10300,10300,0
|
|
20240827,184300,235009520,10300,10300,10300,10300,0
|
|
20240827,184200,235009520,10300,10300,10300,10300,0
|
|
20240827,184100,235009520,10300,10300,10300,10300,0
|
|
20240827,184000,235009520,10300,10300,10300,10300,0
|
|
20240827,183900,235009520,10300,10300,10300,10300,0
|
|
20240827,183800,235009520,10300,10300,10300,10300,0
|
|
20240827,183700,235009520,10300,10300,10300,10300,0
|
|
20240827,183600,235009520,10300,10300,10300,10300,0
|
|
20240827,183500,235009520,10300,10300,10300,10300,0
|
|
20240827,183400,235009520,10300,10300,10300,10300,0
|
|
20240827,183300,235009520,10300,10300,10300,10300,0
|
|
20240827,183200,235009520,10300,10300,10300,10300,0
|
|
20240827,183100,235009520,10300,10300,10300,10300,0
|
|
20240827,183000,235009520,10300,10300,10300,10300,0
|
|
20240827,182900,235009520,10300,10300,10300,10300,0
|
|
20240827,182800,235009520,10300,10300,10300,10300,0
|
|
20240827,182700,235009520,10300,10300,10300,10300,0
|
|
20240827,182600,235009520,10300,10300,10300,10300,0
|
|
20240827,182500,235009520,10300,10300,10300,10300,626
|
|
20240827,182400,235009520,10300,10300,10300,10300,0
|
|
20240827,182300,235009520,10300,10300,10300,10300,0
|
|
20240827,182200,235009520,10300,10300,10300,10300,0
|
|
20240827,182100,235009520,10300,10300,10300,10300,0
|
|
20240827,182000,235009520,10300,10300,10300,10300,0
|
|
20240827,181900,235009520,10300,10300,10300,10300,0
|
|
20240827,181800,235009520,10300,10300,10300,10300,0
|
|
20240827,181700,235009520,10300,10300,10300,10300,0
|
|
20240827,181600,235009520,10300,10300,10300,10300,0
|
|
20240827,181500,235009520,10300,10300,10300,10300,0
|
|
20240827,181400,235009520,10300,10300,10300,10300,0
|
|
20240827,181300,235009520,10300,10300,10300,10300,0
|
|
20240827,181200,235009520,10300,10300,10300,10300,0
|
|
20240827,181100,235009520,10300,10300,10300,10300,0
|
|
20240827,181000,235009520,10300,10300,10300,10300,0
|
|
20240827,180900,235009520,10300,10300,10300,10300,0
|
|
20240827,180800,235009520,10300,10300,10300,10300,0
|
|
20240827,180700,235009520,10300,10300,10300,10300,0
|
|
20240827,180600,235009520,10300,10300,10300,10300,0
|
|
20240827,180500,235009520,10300,10300,10300,10300,0
|
|
20240827,180400,235009520,10300,10300,10300,10300,0
|
|
20240827,180300,235009520,10300,10300,10300,10300,0
|
|
20240827,180200,235009520,10300,10300,10300,10300,0
|
|
20240827,180100,235009520,10300,10300,10300,10300,0
|
|
20240827,180000,235009520,10300,10300,10300,10300,0
|
|
20240827,175900,235009520,10300,10300,10300,10300,0
|
|
20240827,175800,235009520,10300,10300,10300,10300,0
|
|
20240827,175700,235009520,10300,10300,10300,10300,0
|
|
20240827,175600,235009520,10300,10300,10300,10300,0
|
|
20240827,175500,235009520,10300,10300,10300,10300,626
|
|
20240827,175400,235009520,10300,10300,10300,10300,0
|
|
20240827,175300,235009520,10300,10300,10300,10300,0
|
|
20240827,175200,235009520,10300,10300,10300,10300,0
|
|
20240827,175100,235009520,10300,10300,10300,10300,0
|
|
20240827,175000,235009520,10300,10300,10300,10300,0
|
|
20240827,174900,235009520,10300,10300,10300,10300,0
|
|
20240827,174800,235009520,10300,10300,10300,10300,0
|
|
20240827,174700,235009520,10300,10300,10300,10300,0
|
|
20240827,174600,235009520,10300,10300,10300,10300,0
|
|
20240827,174500,235009520,10300,10300,10300,10300,0
|
|
20240827,174400,235009520,10300,10300,10300,10300,0
|
|
20240827,174300,235009520,10300,10300,10300,10300,0
|
|
20240827,174200,235009520,10300,10300,10300,10300,0
|
|
20240827,174100,235009520,10300,10300,10300,10300,0
|
|
20240827,174000,235009520,10300,10300,10300,10300,0
|
|
20240827,173900,235009520,10300,10300,10300,10300,0
|
|
20240827,173800,235009520,10300,10300,10300,10300,0
|
|
20240827,173700,235009520,10300,10300,10300,10300,0
|
|
20240827,173600,235009520,10300,10300,10300,10300,0
|
|
20240827,173500,235009520,10300,10300,10300,10300,0
|
|
20240827,173400,235009520,10300,10300,10300,10300,0
|
|
20240827,173300,235009520,10300,10300,10300,10300,0
|
|
20240827,173200,235009520,10300,10300,10300,10300,0
|
|
20240827,173100,235009520,10300,10300,10300,10300,0
|
|
20240827,173000,235009520,10300,10300,10300,10300,0
|
|
20240827,172900,235009520,10300,10300,10300,10300,0
|
|
20240827,172800,235009520,10300,10300,10300,10300,0
|
|
20240827,172700,235009520,10300,10300,10300,10300,0
|
|
20240827,172600,235009520,10300,10300,10300,10300,0
|
|
20240827,172500,235009520,10300,10300,10300,10300,626
|
|
20240827,172400,235009520,10300,10300,10300,10300,0
|
|
20240827,172300,235009520,10300,10300,10300,10300,0
|
|
20240827,172200,235009520,10300,10300,10300,10300,0
|
|
20240827,172100,235009520,10300,10300,10300,10300,0
|
|
20240827,172000,235009520,10300,10300,10300,10300,0
|
|
20240827,171900,235009520,10300,10300,10300,10300,0
|
|
20240827,171800,235009520,10300,10300,10300,10300,0
|
|
20240827,171700,235009520,10300,10300,10300,10300,0
|
|
20240827,171600,235009520,10300,10300,10300,10300,0
|
|
20240827,171500,235009520,10300,10300,10300,10300,0
|
|
20240827,171400,235009520,10300,10300,10300,10300,0
|
|
20240827,171300,235009520,10300,10300,10300,10300,0
|
|
20240827,171200,235009520,10300,10300,10300,10300,0
|
|
20240827,171100,235009520,10300,10300,10300,10300,0
|
|
20240827,171000,235009520,10300,10300,10300,10300,0
|
|
20240827,170900,235009520,10300,10300,10300,10300,0
|
|
20240827,170800,235009520,10300,10300,10300,10300,0
|
|
20240827,170700,235009520,10300,10300,10300,10300,0
|
|
20240827,170600,235009520,10300,10300,10300,10300,0
|
|
20240827,170500,235009520,10300,10300,10300,10300,0
|
|
20240827,170400,235009520,10300,10300,10300,10300,0
|
|
20240827,170300,235009520,10300,10300,10300,10300,0
|
|
20240827,170200,235009520,10300,10300,10300,10300,0
|
|
20240827,170100,235009520,10300,10300,10300,10300,0
|
|
20240827,170000,235009520,10300,10300,10300,10300,0
|
|
20240827,165900,235009520,10300,10300,10300,10300,0
|
|
20240827,165800,235009520,10300,10300,10300,10300,0
|
|
20240827,165700,235009520,10300,10300,10300,10300,0
|
|
20240827,165600,235009520,10300,10300,10300,10300,0
|
|
20240827,165500,235009520,10300,10300,10300,10300,626
|
|
20240827,165400,235009520,10300,10300,10300,10300,0
|
|
20240827,165300,235009520,10300,10300,10300,10300,0
|
|
20240827,165200,235009520,10300,10300,10300,10300,0
|
|
20240827,165100,235009520,10300,10300,10300,10300,0
|
|
20240827,165000,235009520,10300,10300,10300,10300,0
|
|
20240827,164900,235009520,10300,10300,10300,10300,0
|
|
20240827,164800,235009520,10300,10300,10300,10300,0
|
|
20240827,164700,235009520,10300,10300,10300,10300,0
|
|
20240827,164600,235009520,10300,10300,10300,10300,0
|
|
20240827,164500,235009520,10300,10300,10300,10300,0
|
|
20240827,164400,235009520,10300,10300,10300,10300,0
|
|
20240827,164300,235009520,10300,10300,10300,10300,0
|
|
20240827,164200,235009520,10300,10300,10300,10300,0
|
|
20240827,164100,235009520,10300,10300,10300,10300,0
|
|
20240827,164000,235009520,10300,10300,10300,10300,0
|
|
20240827,163900,235009520,10300,10300,10300,10300,0
|
|
20240827,163800,235009520,10300,10300,10300,10300,0
|
|
20240827,163700,235009520,10300,10300,10300,10300,0
|
|
20240827,163600,235009520,10300,10300,10300,10300,0
|
|
20240827,163500,235009520,10300,10300,10300,10300,0
|
|
20240827,163400,235009520,10300,10300,10300,10300,0
|
|
20240827,163300,235009520,10300,10300,10300,10300,0
|
|
20240827,163200,235009520,10300,10300,10300,10300,0
|
|
20240827,163100,235009520,10300,10300,10300,10300,0
|
|
20240827,163000,235009520,10300,10300,10300,10300,0
|
|
20240827,162900,235009520,10300,10300,10300,10300,0
|
|
20240827,162800,235009520,10300,10300,10300,10300,0
|
|
20240827,162700,235009520,10300,10300,10300,10300,0
|
|
20240827,162600,235009520,10300,10300,10300,10300,0
|
|
20240827,162500,235009520,10300,10300,10300,10300,626
|
|
20240827,162400,235009520,10300,10300,10300,10300,0
|
|
20240827,162300,235009520,10300,10300,10300,10300,0
|
|
20240827,162200,235009520,10300,10300,10300,10300,0
|
|
20240827,162100,235009520,10300,10300,10300,10300,0
|
|
20240827,162000,235009520,10300,10300,10300,10300,0
|
|
20240827,161900,235009520,10300,10300,10300,10300,0
|
|
20240827,161800,235009520,10300,10300,10300,10300,0
|
|
20240827,161700,235009520,10300,10300,10300,10300,0
|
|
20240827,161600,235009520,10300,10300,10300,10300,0
|
|
20240827,161500,235009520,10300,10300,10300,10300,0
|
|
20240827,161400,235009520,10300,10300,10300,10300,0
|
|
20240827,161300,235009520,10300,10300,10300,10300,0
|
|
20240827,161200,235009520,10300,10300,10300,10300,0
|
|
20240827,161100,235009520,10300,10300,10300,10300,0
|
|
20240827,161000,235009520,10300,10300,10300,10300,0
|
|
20240827,160900,235009520,10300,10300,10300,10300,0
|
|
20240827,160800,235009520,10300,10300,10300,10300,0
|
|
20240827,160700,235009520,10300,10300,10300,10300,0
|
|
20240827,160600,235009520,10300,10300,10300,10300,0
|
|
20240827,160500,235009520,10300,10300,10300,10300,0
|
|
20240827,160400,235009520,10300,10300,10300,10300,0
|
|
20240827,160300,235009520,10300,10300,10300,10300,0
|
|
20240827,160200,235009520,10300,10300,10300,10300,0
|
|
20240827,160100,235009520,10300,10300,10300,10300,0
|
|
20240827,160000,235009520,10300,10300,10300,10300,0
|
|
20240827,155900,235009520,10300,10300,10300,10300,0
|
|
20240827,155800,235009520,10300,10300,10300,10300,0
|
|
20240827,155700,235009520,10300,10300,10300,10300,0
|
|
20240827,155600,235009520,10300,10300,10300,10300,0
|
|
20240827,155500,235009520,10300,10300,10300,10300,626
|
|
20240827,155400,235009520,10300,10300,10300,10300,0
|
|
20240827,155300,235009520,10300,10300,10300,10300,0
|
|
20240827,155200,235009520,10300,10300,10300,10300,0
|
|
20240827,155100,235009520,10300,10300,10300,10300,0
|
|
20240827,155000,235009520,10300,10300,10300,10300,0
|
|
20240827,154900,235009520,10300,10300,10300,10300,0
|
|
20240827,154800,235009520,10300,10300,10300,10300,0
|
|
20240827,154700,235009520,10300,10300,10300,10300,0
|
|
20240827,154600,235009520,10300,10300,10300,10300,0
|
|
20240827,154500,235009520,10300,10300,10300,10300,0
|
|
20240827,154400,235009520,10300,10300,10300,10300,0
|
|
20240827,154300,235009520,10300,10300,10300,10300,0
|
|
20240827,154200,235009520,10300,10300,10300,10300,0
|
|
20240827,154100,235009520,10300,10300,10300,10300,0
|
|
20240827,154000,235009520,10300,10300,10300,10300,0
|
|
20240827,153900,235009520,10300,10300,10300,10300,0
|
|
20240827,153800,235009520,10300,10300,10300,10300,0
|
|
20240827,153700,235009520,10300,10300,10300,10300,0
|
|
20240827,153600,235009520,10300,10300,10300,10300,0
|
|
20240827,153500,235009520,10300,10300,10300,10300,0
|
|
20240827,153400,235009520,10300,10300,10300,10300,0
|
|
20240827,153300,235009520,10300,10300,10300,10300,0
|
|
20240827,153200,235009520,10300,10300,10300,10300,0
|
|
20240827,153100,235009520,10300,10300,10300,10300,0
|
|
20240827,153000,235009520,10300,10300,10300,10300,626
|
|
20240827,152900,228561720,10300,10300,10300,10300,0
|
|
20240827,152800,228561720,10300,10300,10300,10300,0
|
|
20240827,152700,228561720,10300,10300,10300,10300,0
|
|
20240827,152600,228561720,10300,10300,10300,10300,0
|
|
20240827,152500,228561720,10300,10300,10300,10300,0
|
|
20240827,152400,228561720,10300,10300,10300,10300,0
|
|
20240827,152300,228561720,10300,10300,10300,10300,0
|
|
20240827,152200,228561720,10300,10300,10300,10300,0
|
|
20240827,152100,228561720,10300,10300,10300,10300,0
|
|
20240827,152000,228561720,10300,10300,10300,10300,0
|
|
20240827,151900,228561720,10300,10260,10300,10260,1543
|
|
20240827,151800,212694410,10260,10250,10260,10250,11
|
|
20240827,151700,212581650,10260,10260,10260,10260,0
|
|
20240827,151600,212581650,10260,10260,10260,10260,0
|
|
20240827,151500,212581650,10260,10260,10260,10260,54
|
|
20240827,151400,212027610,10250,10250,10250,10250,14
|
|
20240827,151300,211884110,10250,10250,10250,10250,331
|
|
20240827,151200,208491360,10260,10260,10260,10260,0
|
|
20240827,151100,208491360,10260,10260,10260,10260,3
|
|
20240827,151000,208460580,10260,10260,10270,10250,364
|
|
20240827,150900,204726020,10270,10270,10270,10270,12
|
|
20240827,150800,204602780,10260,10270,10270,10260,40
|
|
20240827,150700,204192020,10260,10260,10260,10260,475
|
|
20240827,150600,199318520,10250,10250,10250,10250,89
|
|
20240827,150500,198406270,10240,10230,10240,10230,40
|
|
20240827,150400,197996850,10240,10240,10240,10240,0
|
|
20240827,150300,197996850,10240,10240,10240,10240,0
|
|
20240827,150200,197996850,10240,10240,10240,10240,21
|
|
20240827,150100,197781810,10240,10240,10240,10240,0
|
|
20240827,150000,197781810,10240,10240,10240,10240,0
|
|
20240827,145900,197781810,10240,10240,10240,10240,0
|
|
20240827,145800,197781810,10240,10240,10240,10240,0
|
|
20240827,145700,197781810,10240,10240,10240,10240,0
|
|
20240827,145600,197781810,10240,10240,10240,10240,9
|
|
20240827,145500,197689650,10250,10240,10250,10240,2
|
|
20240827,145400,197669160,10240,10240,10240,10240,0
|
|
20240827,145300,197669160,10240,10240,10240,10240,0
|
|
20240827,145200,197669160,10240,10240,10240,10240,0
|
|
20240827,145100,197669160,10240,10240,10240,10240,1
|
|
20240827,145000,197658920,10250,10250,10250,10250,0
|
|
20240827,144900,197658920,10250,10250,10250,10250,0
|
|
20240827,144800,197658920,10250,10250,10250,10250,0
|
|
20240827,144700,197658920,10250,10250,10250,10250,0
|
|
20240827,144600,197658920,10250,10250,10250,10250,0
|
|
20240827,144500,197658920,10250,10230,10250,10230,4
|
|
20240827,144400,197617970,10220,10230,10230,10220,341
|
|
20240827,144300,194132540,10230,10220,10230,10220,206
|
|
20240827,144200,192027160,10230,10240,10240,10230,3
|
|
20240827,144100,191996460,10230,10230,10230,10230,0
|
|
20240827,144000,191996460,10230,10230,10230,10230,0
|
|
20240827,143900,191996460,10230,10230,10230,10230,0
|
|
20240827,143800,191996460,10230,10230,10230,10230,0
|
|
20240827,143700,191996460,10230,10220,10230,10220,241
|
|
20240827,143600,189532030,10230,10230,10230,10230,0
|
|
20240827,143500,189532030,10230,10230,10230,10230,0
|
|
20240827,143400,189532030,10230,10230,10230,10230,0
|
|
20240827,143300,189532030,10230,10230,10230,10230,2
|
|
20240827,143200,189511570,10210,10210,10210,10210,0
|
|
20240827,143100,189511570,10210,10210,10210,10210,1
|
|
20240827,143000,189501360,10230,10210,10230,10210,2
|
|
20240827,142900,189480920,10210,10210,10230,10210,3
|
|
20240827,142800,189450270,10200,10190,10200,10190,802
|
|
20240827,142700,181269890,10190,10190,10190,10190,0
|
|
20240827,142600,181269890,10190,10190,10190,10190,0
|
|
20240827,142500,181269890,10190,10190,10190,10190,0
|
|
20240827,142400,181269890,10190,10180,10190,10180,66
|
|
20240827,142300,180597660,10180,10180,10180,10180,0
|
|
20240827,142200,180597660,10180,10190,10190,10180,503
|
|
20240827,142100,175476950,10200,10200,10200,10200,0
|
|
20240827,142000,175476950,10200,10190,10200,10190,31
|
|
20240827,141900,175161050,10200,10200,10200,10200,1
|
|
20240827,141800,175150850,10220,10220,10220,10220,0
|
|
20240827,141700,175150850,10220,10220,10220,10220,0
|
|
20240827,141600,175150850,10220,10220,10220,10220,0
|
|
20240827,141500,175150850,10220,10220,10220,10220,0
|
|
20240827,141400,175150850,10220,10190,10220,10190,2
|
|
20240827,141300,175130440,10190,10190,10190,10190,0
|
|
20240827,141200,175130440,10190,10190,10190,10190,0
|
|
20240827,141100,175130440,10190,10190,10190,10190,1
|
|
20240827,141000,175120250,10230,10190,10230,10190,10
|
|
20240827,140900,175017990,10230,10190,10230,10190,2
|
|
20240827,140800,174997570,10170,10250,10250,10170,167
|
|
20240827,140700,173299100,10190,10200,10210,10190,909
|
|
20240827,140600,164026630,10200,10200,10200,10200,0
|
|
20240827,140500,164026630,10200,10200,10200,10200,0
|
|
20240827,140400,164026630,10200,10200,10200,10200,1
|
|
20240827,140300,164016430,10170,10170,10170,10170,18
|
|
20240827,140200,163833370,10190,10190,10190,10190,0
|
|
20240827,140100,163833370,10190,10190,10190,10190,0
|
|
20240827,140000,163833370,10190,10190,10190,10190,0
|
|
20240827,135900,163833370,10190,10190,10190,10190,0
|
|
20240827,135800,163833370,10190,10190,10190,10190,0
|
|
20240827,135700,163833370,10190,10190,10190,10190,0
|
|
20240827,135600,163833370,10190,10190,10190,10190,154
|
|
20240827,135500,162264110,10160,10180,10180,10160,1730
|
|
20240827,135400,144669410,10180,10190,10190,10180,100
|
|
20240827,135300,143650570,10190,10190,10190,10180,360
|
|
20240827,135200,139982500,10190,10190,10190,10190,0
|
|
20240827,135100,139982500,10190,10190,10190,10190,0
|
|
20240827,135000,139982500,10190,10190,10190,10190,2
|
|
20240827,134900,139962120,10200,10200,10200,10200,0
|
|
20240827,134800,139962120,10200,10200,10200,10200,0
|
|
20240827,134700,139962120,10200,10200,10200,10200,0
|
|
20240827,134600,139962120,10200,10200,10200,10200,0
|
|
20240827,134500,139962120,10200,10200,10200,10200,1
|
|
20240827,134400,139951920,10200,10200,10200,10200,9
|
|
20240827,134300,139860120,10190,10190,10190,10190,2
|
|
20240827,134200,139839740,10190,10190,10190,10190,0
|
|
20240827,134100,139839740,10190,10190,10190,10190,0
|
|
20240827,134000,139839740,10190,10190,10190,10190,0
|
|
20240827,133900,139839740,10190,10190,10190,10190,0
|
|
20240827,133800,139839740,10190,10190,10190,10190,0
|
|
20240827,133700,139839740,10190,10190,10190,10190,0
|
|
20240827,133600,139839740,10190,10190,10190,10190,0
|
|
20240827,133500,139839740,10190,10190,10190,10190,0
|
|
20240827,133400,139839740,10190,10190,10190,10190,0
|
|
20240827,133300,139839740,10190,10190,10190,10190,0
|
|
20240827,133200,139839740,10190,10190,10190,10190,0
|
|
20240827,133100,139839740,10190,10190,10190,10190,0
|
|
20240827,133000,139839740,10190,10190,10190,10190,0
|
|
20240827,132900,139839740,10190,10190,10190,10190,0
|
|
20240827,132800,139839740,10190,10190,10190,10190,0
|
|
20240827,132700,139839740,10190,10190,10190,10190,24
|
|
20240827,132600,139595180,10200,10200,10200,10200,0
|
|
20240827,132500,139595180,10200,10200,10200,10200,0
|
|
20240827,132400,139595180,10200,10200,10200,10200,0
|
|
20240827,132300,139595180,10200,10200,10200,10200,16
|
|
20240827,132200,139431980,10200,10200,10200,10200,70
|
|
20240827,132100,138717980,10210,10210,10210,10210,0
|
|
20240827,132000,138717980,10210,10210,10210,10210,0
|
|
20240827,131900,138717980,10210,10210,10210,10210,0
|
|
20240827,131800,138717980,10210,10210,10210,10210,15
|
|
20240827,131700,138564830,10200,10200,10200,10200,0
|
|
20240827,131600,138564830,10200,10200,10200,10200,0
|
|
20240827,131500,138564830,10200,10200,10200,10200,0
|
|
20240827,131400,138564830,10200,10200,10200,10200,0
|
|
20240827,131300,138564830,10200,10200,10200,10200,0
|
|
20240827,131200,138564830,10200,10200,10200,10200,0
|
|
20240827,131100,138564830,10200,10200,10200,10200,33
|
|
20240827,131000,138228230,10180,10180,10180,10180,0
|
|
20240827,130900,138228230,10180,10180,10180,10180,0
|
|
20240827,130800,138228230,10180,10180,10180,10180,0
|
|
20240827,130700,138228230,10180,10180,10180,10180,0
|
|
20240827,130600,138228230,10180,10180,10180,10180,0
|
|
20240827,130500,138228230,10180,10180,10180,10180,0
|
|
20240827,130400,138228230,10180,10180,10180,10180,0
|
|
20240827,130300,138228230,10180,10180,10180,10180,0
|
|
20240827,130200,138228230,10180,10180,10180,10180,0
|
|
20240827,130100,138228230,10180,10180,10180,10180,0
|
|
20240827,130000,138228230,10180,10180,10180,10180,0
|
|
20240827,125900,138228230,10180,10180,10180,10180,0
|
|
20240827,125800,138228230,10180,10180,10180,10180,0
|
|
20240827,125700,138228230,10180,10180,10180,10180,0
|
|
20240827,125600,138228230,10180,10180,10180,10180,0
|
|
20240827,125500,138228230,10180,10180,10180,10180,0
|
|
20240827,125400,138228230,10180,10180,10180,10180,0
|
|
20240827,125300,138228230,10180,10180,10180,10180,0
|
|
20240827,125200,138228230,10180,10180,10180,10180,0
|
|
20240827,125100,138228230,10180,10180,10180,10180,0
|
|
20240827,125000,138228230,10180,10180,10180,10180,33
|
|
20240827,124900,137892290,10210,10210,10210,10210,0
|
|
20240827,124800,137892290,10210,10210,10210,10210,12
|
|
20240827,124700,137769770,10180,10180,10180,10180,0
|
|
20240827,124600,137769770,10180,10180,10180,10180,0
|
|
20240827,124500,137769770,10180,10180,10180,10180,0
|
|
20240827,124400,137769770,10180,10180,10180,10180,0
|
|
20240827,124300,137769770,10180,10180,10180,10180,0
|
|
20240827,124200,137769770,10180,10180,10180,10180,0
|
|
20240827,124100,137769770,10180,10180,10180,10180,0
|
|
20240827,124000,137769770,10180,10180,10180,10180,0
|
|
20240827,123900,137769770,10180,10180,10180,10180,0
|
|
20240827,123800,137769770,10180,10180,10180,10180,0
|
|
20240827,123700,137769770,10180,10180,10180,10180,0
|
|
20240827,123600,137769770,10180,10180,10180,10180,0
|
|
20240827,123500,137769770,10180,10180,10180,10180,0
|
|
20240827,123400,137769770,10180,10180,10180,10180,0
|
|
20240827,123300,137769770,10180,10180,10180,10180,0
|
|
20240827,123200,137769770,10180,10180,10180,10180,259
|
|
20240827,123100,135133150,10180,10180,10180,10180,0
|
|
20240827,123000,135133150,10180,10180,10180,10180,36
|
|
20240827,122900,134766670,10210,10210,10210,10210,0
|
|
20240827,122800,134766670,10210,10210,10210,10210,0
|
|
20240827,122700,134766670,10210,10210,10210,10210,3
|
|
20240827,122600,134736040,10210,10210,10210,10210,0
|
|
20240827,122500,134736040,10210,10210,10210,10210,0
|
|
20240827,122400,134736040,10210,10210,10210,10210,0
|
|
20240827,122300,134736040,10210,10210,10210,10210,0
|
|
20240827,122200,134736040,10210,10210,10210,10210,0
|
|
20240827,122100,134736040,10210,10210,10210,10210,0
|
|
20240827,122000,134736040,10210,10210,10210,10210,0
|
|
20240827,121900,134736040,10210,10210,10210,10210,0
|
|
20240827,121800,134736040,10210,10210,10210,10210,0
|
|
20240827,121700,134736040,10210,10210,10210,10210,5
|
|
20240827,121600,134684990,10190,10190,10190,10190,0
|
|
20240827,121500,134684990,10190,10190,10190,10190,0
|
|
20240827,121400,134684990,10190,10190,10190,10190,0
|
|
20240827,121300,134684990,10190,10190,10190,10190,22
|
|
20240827,121200,134460810,10180,10180,10180,10180,0
|
|
20240827,121100,134460810,10180,10180,10180,10180,0
|
|
20240827,121000,134460810,10180,10180,10180,10180,0
|
|
20240827,120900,134460810,10180,10180,10180,10180,0
|
|
20240827,120800,134460810,10180,10180,10180,10180,0
|
|
20240827,120700,134460810,10180,10180,10180,10180,0
|
|
20240827,120600,134460810,10180,10180,10180,10180,0
|
|
20240827,120500,134460810,10180,10180,10180,10180,0
|
|
20240827,120400,134460810,10180,10180,10180,10180,0
|
|
20240827,120300,134460810,10180,10180,10180,10180,0
|
|
20240827,120200,134460810,10180,10180,10180,10180,3
|
|
20240827,120100,134430270,10180,10180,10180,10180,0
|
|
20240827,120000,134430270,10180,10180,10180,10180,0
|
|
20240827,115900,134430270,10180,10180,10180,10180,0
|
|
20240827,115800,134430270,10180,10180,10180,10180,0
|
|
20240827,115700,134430270,10180,10180,10180,10180,0
|
|
20240827,115600,134430270,10180,10180,10180,10180,0
|
|
20240827,115500,134430270,10180,10180,10180,10180,0
|
|
20240827,115400,134430270,10180,10180,10180,10180,0
|
|
20240827,115300,134430270,10180,10180,10180,10180,0
|
|
20240827,115200,134430270,10180,10170,10180,10170,58
|
|
20240827,115100,133840180,10210,10210,10210,10210,0
|
|
20240827,115000,133840180,10210,10210,10210,10210,0
|
|
20240827,114900,133840180,10210,10210,10210,10210,0
|
|
20240827,114800,133840180,10210,10210,10210,10210,0
|
|
20240827,114700,133840180,10210,10210,10210,10210,0
|
|
20240827,114600,133840180,10210,10210,10210,10210,0
|
|
20240827,114500,133840180,10210,10210,10210,10210,15
|
|
20240827,114400,133687030,10170,10170,10170,10170,0
|
|
20240827,114300,133687030,10170,10170,10170,10170,0
|
|
20240827,114200,133687030,10170,10170,10170,10170,0
|
|
20240827,114100,133687030,10170,10170,10170,10170,0
|
|
20240827,114000,133687030,10170,10170,10170,10170,0
|
|
20240827,113900,133687030,10170,10170,10170,10170,0
|
|
20240827,113800,133687030,10170,10170,10170,10170,0
|
|
20240827,113700,133687030,10170,10170,10170,10170,0
|
|
20240827,113600,133687030,10170,10170,10170,10170,0
|
|
20240827,113500,133687030,10170,10170,10170,10170,10
|
|
20240827,113400,133585330,10170,10170,10170,10170,12
|
|
20240827,113300,133463290,10170,10180,10180,10170,38
|
|
20240827,113200,133076820,10170,10170,10170,10170,10
|
|
20240827,113100,132975120,10180,10180,10180,10180,0
|
|
20240827,113000,132975120,10180,10180,10180,10180,0
|
|
20240827,112900,132975120,10180,10180,10180,10180,0
|
|
20240827,112800,132975120,10180,10180,10180,10180,0
|
|
20240827,112700,132975120,10180,10180,10180,10180,13
|
|
20240827,112600,132842780,10170,10170,10170,10170,0
|
|
20240827,112500,132842780,10170,10170,10170,10170,0
|
|
20240827,112400,132842780,10170,10170,10170,10170,0
|
|
20240827,112300,132842780,10170,10170,10170,10170,0
|
|
20240827,112200,132842780,10170,10170,10170,10170,0
|
|
20240827,112100,132842780,10170,10170,10170,10170,1
|
|
20240827,112000,132832610,10190,10190,10190,10190,0
|
|
20240827,111900,132832610,10190,10190,10190,10190,0
|
|
20240827,111800,132832610,10190,10190,10190,10190,1
|
|
20240827,111700,132822420,10170,10170,10170,10170,141
|
|
20240827,111600,131388450,10170,10170,10170,10170,0
|
|
20240827,111500,131388450,10170,10170,10170,10170,0
|
|
20240827,111400,131388450,10170,10170,10170,10170,0
|
|
20240827,111300,131388450,10170,10170,10170,10170,0
|
|
20240827,111200,131388450,10170,10170,10170,10170,0
|
|
20240827,111100,131388450,10170,10170,10170,10170,33
|
|
20240827,111000,131052840,10170,10170,10170,10170,0
|
|
20240827,110900,131052840,10170,10170,10170,10170,0
|
|
20240827,110800,131052840,10170,10170,10170,10170,0
|
|
20240827,110700,131052840,10170,10170,10170,10170,0
|
|
20240827,110600,131052840,10170,10170,10170,10170,0
|
|
20240827,110500,131052840,10170,10170,10170,10170,0
|
|
20240827,110400,131052840,10170,10170,10170,10170,0
|
|
20240827,110300,131052840,10170,10170,10170,10170,0
|
|
20240827,110200,131052840,10170,10170,10170,10170,0
|
|
20240827,110100,131052840,10170,10170,10170,10170,0
|
|
20240827,110000,131052840,10170,10170,10170,10170,0
|
|
20240827,105900,131052840,10170,10170,10170,10170,0
|
|
20240827,105800,131052840,10170,10170,10170,10170,0
|
|
20240827,105700,131052840,10170,10170,10170,10170,0
|
|
20240827,105600,131052840,10170,10170,10170,10170,36
|
|
20240827,105500,130686720,10170,10170,10170,10170,0
|
|
20240827,105400,130686720,10170,10170,10170,10170,10
|
|
20240827,105300,130585020,10170,10170,10170,10170,0
|
|
20240827,105200,130585020,10170,10170,10170,10170,0
|
|
20240827,105100,130585020,10170,10170,10170,10170,0
|
|
20240827,105000,130585020,10170,10170,10170,10170,0
|
|
20240827,104900,130585020,10170,10170,10170,10170,0
|
|
20240827,104800,130585020,10170,10170,10170,10170,0
|
|
20240827,104700,130585020,10170,10170,10170,10170,50
|
|
20240827,104600,130076520,10170,10170,10170,10170,0
|
|
20240827,104500,130076520,10170,10180,10180,10170,1010
|
|
20240827,104400,119804600,10180,10180,10180,10180,0
|
|
20240827,104300,119804600,10180,10180,10180,10180,0
|
|
20240827,104200,119804600,10180,10180,10180,10180,700
|
|
20240827,104100,112678600,10170,10170,10170,10170,0
|
|
20240827,104000,112678600,10170,10170,10170,10170,131
|
|
20240827,103900,111346330,10180,10180,10180,10180,10
|
|
20240827,103800,111244530,10210,10210,10210,10210,7
|
|
20240827,103700,111173060,10190,10190,10190,10190,20
|
|
20240827,103600,110969260,10210,10210,10210,10210,0
|
|
20240827,103500,110969260,10210,10210,10210,10210,0
|
|
20240827,103400,110969260,10210,10210,10210,10210,0
|
|
20240827,103300,110969260,10210,10210,10210,10210,0
|
|
20240827,103200,110969260,10210,10210,10210,10210,0
|
|
20240827,103100,110969260,10210,10210,10210,10210,50
|
|
20240827,103000,110458760,10210,10210,10210,10210,0
|
|
20240827,102900,110458760,10210,10210,10210,10210,1
|
|
20240827,102800,110448550,10180,10180,10180,10180,100
|
|
20240827,102700,109430550,10180,10180,10180,10180,0
|
|
20240827,102600,109430550,10180,10210,10210,10180,37
|
|
20240827,102500,109053860,10190,10190,10190,10190,0
|
|
20240827,102400,109053860,10190,10190,10190,10190,1008
|
|
20240827,102300,98782340,10180,10180,10180,10180,0
|
|
20240827,102200,98782340,10180,10180,10180,10180,0
|
|
20240827,102100,98782340,10180,10180,10180,10180,0
|
|
20240827,102000,98782340,10180,10200,10210,10180,433
|
|
20240827,101900,94362540,10200,10200,10200,10200,5
|
|
20240827,101800,94311540,10200,10200,10200,10200,5
|
|
20240827,101700,94260540,10200,10200,10200,10200,0
|
|
20240827,101600,94260540,10200,10200,10200,10200,1
|
|
20240827,101500,94250340,10170,10180,10180,10170,320
|
|
20240827,101400,90993050,10180,10180,10180,10180,0
|
|
20240827,101300,90993050,10180,10180,10180,10180,0
|
|
20240827,101200,90993050,10180,10180,10180,10180,0
|
|
20240827,101100,90993050,10180,10180,10180,10180,0
|
|
20240827,101000,90993050,10180,10180,10180,10180,0
|
|
20240827,100900,90993050,10180,10180,10180,10180,0
|
|
20240827,100800,90993050,10180,10180,10180,10180,0
|
|
20240827,100700,90993050,10180,10180,10180,10180,0
|
|
20240827,100600,90993050,10180,10180,10180,10180,0
|
|
20240827,100500,90993050,10180,10180,10180,10180,0
|
|
20240827,100400,90993050,10180,10180,10180,10180,0
|
|
20240827,100300,90993050,10180,10180,10180,10180,0
|
|
20240827,100200,90993050,10180,10180,10180,10180,7
|
|
20240827,100100,90921790,10180,10180,10180,10180,0
|
|
20240827,100000,90921790,10180,10180,10180,10180,0
|
|
20240827,095900,90921790,10180,10180,10180,10180,18
|
|
20240827,095800,90738550,10180,10180,10180,10180,0
|
|
20240827,095700,90738550,10180,10180,10180,10180,0
|
|
20240827,095600,90738550,10180,10180,10180,10180,0
|
|
20240827,095500,90738550,10180,10180,10180,10180,49
|
|
20240827,095400,90239730,10200,10200,10200,10200,0
|
|
20240827,095300,90239730,10200,10200,10200,10200,0
|
|
20240827,095200,90239730,10200,10200,10200,10200,0
|
|
20240827,095100,90239730,10200,10200,10200,10200,0
|
|
20240827,095000,90239730,10200,10200,10200,10200,0
|
|
20240827,094900,90239730,10200,10200,10200,10200,14
|
|
20240827,094800,90096930,10200,10200,10200,10200,14
|
|
20240827,094700,89954130,10210,10210,10210,10210,3
|
|
20240827,094600,89923500,10210,10210,10210,10210,1
|
|
20240827,094500,89913290,10210,10210,10210,10210,0
|
|
20240827,094400,89913290,10210,10250,10250,10210,566
|
|
20240827,094300,84124930,10250,10230,10250,10230,72
|
|
20240827,094200,83387230,10230,10230,10230,10230,48
|
|
20240827,094100,82896190,10230,10230,10230,10230,0
|
|
20240827,094000,82896190,10230,10230,10230,10230,2
|
|
20240827,093900,82875730,10230,10230,10230,10230,2
|
|
20240827,093800,82855270,10220,10220,10220,10220,4
|
|
20240827,093700,82814390,10220,10220,10220,10220,0
|
|
20240827,093600,82814390,10220,10220,10220,10220,1
|
|
20240827,093500,82804170,10220,10210,10220,10210,21
|
|
20240827,093400,82589650,10200,10190,10200,10190,63
|
|
20240827,093300,81947210,10190,10190,10190,10190,11
|
|
20240827,093200,81835120,10180,10170,10180,10170,21
|
|
20240827,093100,81621440,10160,10140,10160,10130,2880
|
|
20240827,093000,52394110,10150,10150,10150,10150,0
|
|
20240827,092900,52394110,10150,10150,10150,10150,0
|
|
20240827,092800,52394110,10150,10150,10150,10150,10
|
|
20240827,092700,52292610,10150,10150,10150,10150,198
|
|
20240827,092600,50282910,10140,10140,10140,10140,494
|
|
20240827,092500,45273750,10140,10150,10150,10140,6
|
|
20240827,092400,45212860,10150,10160,10160,10150,600
|
|
20240827,092300,39118860,10150,10170,10170,10150,2
|
|
20240827,092200,39098540,10160,10190,10190,10160,787
|
|
20240827,092100,31090830,10130,10150,10150,10130,200
|
|
20240827,092000,29064680,10150,10150,10150,10150,532
|
|
20240827,091900,23664880,10150,10170,10170,10150,158
|
|
20240827,091800,22058300,10170,10170,10170,10140,106
|
|
20240827,091700,20980440,10150,10160,10170,10150,45
|
|
20240827,091600,20522870,10190,10190,10190,10190,393
|
|
20240827,091500,16518200,10160,10160,10160,10160,100
|
|
20240827,091400,15502200,10250,10250,10250,10250,5
|
|
20240827,091300,15450950,10170,10250,10250,10170,61
|
|
20240827,091200,14826580,10240,10240,10240,10240,5
|
|
20240827,091100,14775380,10220,10220,10220,10220,0
|
|
20240827,091000,14775380,10220,10180,10220,10180,338
|
|
20240827,090900,11323150,10130,10130,10130,10130,28
|
|
20240827,090800,11039510,10130,10130,10130,10130,0
|
|
20240827,090700,11039510,10130,10130,10130,10130,0
|
|
20240827,090600,11039510,10130,10130,10130,10130,3
|
|
20240827,090500,11009120,10120,10120,10120,10120,0
|
|
20240827,090400,11009120,10120,10150,10150,10110,348
|
|
20240827,090300,7486020,10140,10170,10170,10140,219
|
|
20240827,090200,5263310,10270,10270,10270,10270,0
|
|
20240827,090100,5263310,10270,10270,10270,10270,0
|
|
20240827,090000,5263310,10270,10140,10270,10140,519
|