619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,191600,472514360,9700,9700,9700,9700,5071
|
|
20240827,191500,472514360,9700,9700,9700,9700,0
|
|
20240827,191400,472514360,9700,9700,9700,9700,0
|
|
20240827,191300,472514360,9700,9700,9700,9700,0
|
|
20240827,191200,472514360,9700,9700,9700,9700,0
|
|
20240827,191100,472514360,9700,9700,9700,9700,0
|
|
20240827,191000,472514360,9700,9700,9700,9700,0
|
|
20240827,190900,472514360,9700,9700,9700,9700,0
|
|
20240827,190800,472514360,9700,9700,9700,9700,0
|
|
20240827,190700,472514360,9700,9700,9700,9700,0
|
|
20240827,190600,472514360,9700,9700,9700,9700,0
|
|
20240827,190500,472514360,9700,9700,9700,9700,0
|
|
20240827,190400,472514360,9700,9700,9700,9700,0
|
|
20240827,190300,472514360,9700,9700,9700,9700,0
|
|
20240827,190200,472514360,9700,9700,9700,9700,0
|
|
20240827,190100,472514360,9700,9700,9700,9700,0
|
|
20240827,190000,472514360,9700,9700,9700,9700,0
|
|
20240827,185900,472514360,9700,9700,9700,9700,0
|
|
20240827,185800,472514360,9700,9700,9700,9700,0
|
|
20240827,185700,472514360,9700,9700,9700,9700,0
|
|
20240827,185600,472514360,9700,9700,9700,9700,0
|
|
20240827,185500,472514360,9700,9700,9700,9700,0
|
|
20240827,185400,472514360,9700,9700,9700,9700,0
|
|
20240827,185300,472514360,9700,9700,9700,9700,0
|
|
20240827,185200,472514360,9700,9700,9700,9700,0
|
|
20240827,185100,472514360,9700,9700,9700,9700,0
|
|
20240827,185000,472514360,9700,9700,9700,9700,0
|
|
20240827,184900,472514360,9700,9700,9700,9700,0
|
|
20240827,184800,472514360,9700,9700,9700,9700,0
|
|
20240827,184700,472514360,9700,9700,9700,9700,0
|
|
20240827,184600,472514360,9700,9700,9700,9700,5071
|
|
20240827,184500,472514360,9700,9700,9700,9700,0
|
|
20240827,184400,472514360,9700,9700,9700,9700,0
|
|
20240827,184300,472514360,9700,9700,9700,9700,0
|
|
20240827,184200,472514360,9700,9700,9700,9700,0
|
|
20240827,184100,472514360,9700,9700,9700,9700,0
|
|
20240827,184000,472514360,9700,9700,9700,9700,0
|
|
20240827,183900,472514360,9700,9700,9700,9700,0
|
|
20240827,183800,472514360,9700,9700,9700,9700,0
|
|
20240827,183700,472514360,9700,9700,9700,9700,0
|
|
20240827,183600,472514360,9700,9700,9700,9700,0
|
|
20240827,183500,472514360,9700,9700,9700,9700,0
|
|
20240827,183400,472514360,9700,9700,9700,9700,0
|
|
20240827,183300,472514360,9700,9700,9700,9700,0
|
|
20240827,183200,472514360,9700,9700,9700,9700,0
|
|
20240827,183100,472514360,9700,9700,9700,9700,0
|
|
20240827,183000,472514360,9700,9700,9700,9700,0
|
|
20240827,182900,472514360,9700,9700,9700,9700,0
|
|
20240827,182800,472514360,9700,9700,9700,9700,0
|
|
20240827,182700,472514360,9700,9700,9700,9700,0
|
|
20240827,182600,472514360,9700,9700,9700,9700,0
|
|
20240827,182500,472514360,9700,9700,9700,9700,0
|
|
20240827,182400,472514360,9700,9700,9700,9700,0
|
|
20240827,182300,472514360,9700,9700,9700,9700,0
|
|
20240827,182200,472514360,9700,9700,9700,9700,0
|
|
20240827,182100,472514360,9700,9700,9700,9700,0
|
|
20240827,182000,472514360,9700,9700,9700,9700,0
|
|
20240827,181900,472514360,9700,9700,9700,9700,0
|
|
20240827,181800,472514360,9700,9700,9700,9700,0
|
|
20240827,181700,472514360,9700,9700,9700,9700,0
|
|
20240827,181600,472514360,9700,9700,9700,9700,5071
|
|
20240827,181500,472514360,9700,9700,9700,9700,0
|
|
20240827,181400,472514360,9700,9700,9700,9700,0
|
|
20240827,181300,472514360,9700,9700,9700,9700,0
|
|
20240827,181200,472514360,9700,9700,9700,9700,0
|
|
20240827,181100,472514360,9700,9700,9700,9700,0
|
|
20240827,181000,472514360,9700,9700,9700,9700,0
|
|
20240827,180900,472514360,9700,9700,9700,9700,0
|
|
20240827,180800,472514360,9700,9700,9700,9700,0
|
|
20240827,180700,472514360,9700,9700,9700,9700,0
|
|
20240827,180600,472514360,9700,9700,9700,9700,0
|
|
20240827,180500,472514360,9700,9700,9700,9700,0
|
|
20240827,180400,472514360,9700,9700,9700,9700,0
|
|
20240827,180300,472514360,9700,9700,9700,9700,0
|
|
20240827,180200,472514360,9700,9700,9700,9700,0
|
|
20240827,180100,472514360,9700,9700,9700,9700,0
|
|
20240827,180000,472514360,9700,9700,9700,9700,0
|
|
20240827,175900,472514360,9700,9700,9700,9700,0
|
|
20240827,175800,472514360,9700,9700,9700,9700,0
|
|
20240827,175700,472514360,9700,9700,9700,9700,0
|
|
20240827,175600,472514360,9700,9700,9700,9700,0
|
|
20240827,175500,472514360,9700,9700,9700,9700,0
|
|
20240827,175400,472514360,9700,9700,9700,9700,0
|
|
20240827,175300,472514360,9700,9700,9700,9700,0
|
|
20240827,175200,472514360,9700,9700,9700,9700,0
|
|
20240827,175100,472514360,9700,9700,9700,9700,0
|
|
20240827,175000,472514360,9700,9700,9700,9700,0
|
|
20240827,174900,472514360,9700,9700,9700,9700,0
|
|
20240827,174800,472514360,9700,9700,9700,9700,0
|
|
20240827,174700,472514360,9700,9700,9700,9700,0
|
|
20240827,174600,472514360,9700,9700,9700,9700,5071
|
|
20240827,174500,472514360,9700,9700,9700,9700,0
|
|
20240827,174400,472514360,9700,9700,9700,9700,0
|
|
20240827,174300,472514360,9700,9700,9700,9700,0
|
|
20240827,174200,472514360,9700,9700,9700,9700,0
|
|
20240827,174100,472514360,9700,9700,9700,9700,0
|
|
20240827,174000,472514360,9700,9700,9700,9700,0
|
|
20240827,173900,472514360,9700,9700,9700,9700,0
|
|
20240827,173800,472514360,9700,9700,9700,9700,0
|
|
20240827,173700,472514360,9700,9700,9700,9700,0
|
|
20240827,173600,472514360,9700,9700,9700,9700,0
|
|
20240827,173500,472514360,9700,9700,9700,9700,0
|
|
20240827,173400,472514360,9700,9700,9700,9700,0
|
|
20240827,173300,472514360,9700,9700,9700,9700,0
|
|
20240827,173200,472514360,9700,9700,9700,9700,0
|
|
20240827,173100,472514360,9700,9700,9700,9700,0
|
|
20240827,173000,472514360,9700,9700,9700,9700,0
|
|
20240827,172900,472514360,9700,9700,9700,9700,0
|
|
20240827,172800,472514360,9700,9700,9700,9700,0
|
|
20240827,172700,472514360,9700,9700,9700,9700,0
|
|
20240827,172600,472514360,9700,9700,9700,9700,0
|
|
20240827,172500,472514360,9700,9700,9700,9700,0
|
|
20240827,172400,472514360,9700,9700,9700,9700,0
|
|
20240827,172300,472514360,9700,9700,9700,9700,0
|
|
20240827,172200,472514360,9700,9700,9700,9700,0
|
|
20240827,172100,472514360,9700,9700,9700,9700,0
|
|
20240827,172000,472514360,9700,9700,9700,9700,0
|
|
20240827,171900,472514360,9700,9700,9700,9700,0
|
|
20240827,171800,472514360,9700,9700,9700,9700,0
|
|
20240827,171700,472514360,9700,9700,9700,9700,0
|
|
20240827,171600,472514360,9700,9700,9700,9700,5071
|
|
20240827,171500,472514360,9700,9700,9700,9700,0
|
|
20240827,171400,472514360,9700,9700,9700,9700,0
|
|
20240827,171300,472514360,9700,9700,9700,9700,0
|
|
20240827,171200,472514360,9700,9700,9700,9700,0
|
|
20240827,171100,472514360,9700,9700,9700,9700,0
|
|
20240827,171000,472514360,9700,9700,9700,9700,0
|
|
20240827,170900,472514360,9700,9700,9700,9700,0
|
|
20240827,170800,472514360,9700,9700,9700,9700,0
|
|
20240827,170700,472514360,9700,9700,9700,9700,0
|
|
20240827,170600,472514360,9700,9700,9700,9700,0
|
|
20240827,170500,472514360,9700,9700,9700,9700,0
|
|
20240827,170400,472514360,9700,9700,9700,9700,0
|
|
20240827,170300,472514360,9700,9700,9700,9700,0
|
|
20240827,170200,472514360,9700,9700,9700,9700,0
|
|
20240827,170100,472514360,9700,9700,9700,9700,0
|
|
20240827,170000,472514360,9700,9700,9700,9700,0
|
|
20240827,165900,472514360,9700,9700,9700,9700,0
|
|
20240827,165800,472514360,9700,9700,9700,9700,0
|
|
20240827,165700,472514360,9700,9700,9700,9700,0
|
|
20240827,165600,472514360,9700,9700,9700,9700,0
|
|
20240827,165500,472514360,9700,9700,9700,9700,0
|
|
20240827,165400,472514360,9700,9700,9700,9700,0
|
|
20240827,165300,472514360,9700,9700,9700,9700,0
|
|
20240827,165200,472514360,9700,9700,9700,9700,0
|
|
20240827,165100,472514360,9700,9700,9700,9700,0
|
|
20240827,165000,472514360,9700,9700,9700,9700,0
|
|
20240827,164900,472514360,9700,9700,9700,9700,0
|
|
20240827,164800,472514360,9700,9700,9700,9700,0
|
|
20240827,164700,472514360,9700,9700,9700,9700,0
|
|
20240827,164600,472514360,9700,9700,9700,9700,5071
|
|
20240827,164500,472514360,9700,9700,9700,9700,0
|
|
20240827,164400,472514360,9700,9700,9700,9700,0
|
|
20240827,164300,472514360,9700,9700,9700,9700,0
|
|
20240827,164200,472514360,9700,9700,9700,9700,0
|
|
20240827,164100,472514360,9700,9700,9700,9700,0
|
|
20240827,164000,472514360,9700,9700,9700,9700,0
|
|
20240827,163900,472514360,9700,9700,9700,9700,0
|
|
20240827,163800,472514360,9700,9700,9700,9700,0
|
|
20240827,163700,472514360,9700,9700,9700,9700,0
|
|
20240827,163600,472514360,9700,9700,9700,9700,0
|
|
20240827,163500,472514360,9700,9700,9700,9700,0
|
|
20240827,163400,472514360,9700,9700,9700,9700,0
|
|
20240827,163300,472514360,9700,9700,9700,9700,0
|
|
20240827,163200,472514360,9700,9700,9700,9700,0
|
|
20240827,163100,472514360,9700,9700,9700,9700,0
|
|
20240827,163000,472514360,9700,9700,9700,9700,0
|
|
20240827,162900,472514360,9700,9700,9700,9700,0
|
|
20240827,162800,472514360,9700,9700,9700,9700,0
|
|
20240827,162700,472514360,9700,9700,9700,9700,0
|
|
20240827,162600,472514360,9700,9700,9700,9700,0
|
|
20240827,162500,472514360,9700,9700,9700,9700,0
|
|
20240827,162400,472514360,9700,9700,9700,9700,0
|
|
20240827,162300,472514360,9700,9700,9700,9700,0
|
|
20240827,162200,472514360,9700,9700,9700,9700,0
|
|
20240827,162100,472514360,9700,9700,9700,9700,0
|
|
20240827,162000,472514360,9700,9700,9700,9700,0
|
|
20240827,161900,472514360,9700,9700,9700,9700,0
|
|
20240827,161800,472514360,9700,9700,9700,9700,0
|
|
20240827,161700,472514360,9700,9700,9700,9700,0
|
|
20240827,161600,472514360,9700,9700,9700,9700,5071
|
|
20240827,161500,472514360,9700,9700,9700,9700,0
|
|
20240827,161400,472514360,9700,9700,9700,9700,0
|
|
20240827,161300,472514360,9700,9700,9700,9700,0
|
|
20240827,161200,472514360,9700,9700,9700,9700,0
|
|
20240827,161100,472514360,9700,9700,9700,9700,0
|
|
20240827,161000,472514360,9700,9700,9700,9700,0
|
|
20240827,160900,472514360,9700,9700,9700,9700,0
|
|
20240827,160800,472514360,9700,9700,9700,9700,0
|
|
20240827,160700,472514360,9700,9700,9700,9700,0
|
|
20240827,160600,472514360,9700,9700,9700,9700,0
|
|
20240827,160500,472514360,9700,9700,9700,9700,0
|
|
20240827,160400,472514360,9700,9700,9700,9700,0
|
|
20240827,160300,472514360,9700,9700,9700,9700,0
|
|
20240827,160200,472514360,9700,9700,9700,9700,0
|
|
20240827,160100,472514360,9700,9700,9700,9700,0
|
|
20240827,160000,472514360,9700,9700,9700,9700,0
|
|
20240827,155900,472514360,9700,9700,9700,9700,0
|
|
20240827,155800,472514360,9700,9700,9700,9700,0
|
|
20240827,155700,472514360,9700,9700,9700,9700,0
|
|
20240827,155600,472514360,9700,9700,9700,9700,0
|
|
20240827,155500,472514360,9700,9700,9700,9700,0
|
|
20240827,155400,472514360,9700,9700,9700,9700,0
|
|
20240827,155300,472514360,9700,9700,9700,9700,0
|
|
20240827,155200,472514360,9700,9700,9700,9700,0
|
|
20240827,155100,472514360,9700,9700,9700,9700,0
|
|
20240827,155000,472514360,9700,9700,9700,9700,0
|
|
20240827,154900,472514360,9700,9700,9700,9700,0
|
|
20240827,154800,472514360,9700,9700,9700,9700,0
|
|
20240827,154700,472514360,9700,9700,9700,9700,0
|
|
20240827,154600,472514360,9700,9700,9700,9700,5071
|
|
20240827,154500,472514360,9700,9700,9700,9700,0
|
|
20240827,154400,472514360,9700,9700,9700,9700,0
|
|
20240827,154300,472514360,9700,9700,9700,9700,0
|
|
20240827,154200,472514360,9700,9700,9700,9700,0
|
|
20240827,154100,472514360,9700,9700,9700,9700,0
|
|
20240827,154000,472514360,9700,9700,9700,9700,0
|
|
20240827,153900,472514360,9700,9700,9700,9700,0
|
|
20240827,153800,472514360,9700,9700,9700,9700,0
|
|
20240827,153700,472514360,9700,9700,9700,9700,0
|
|
20240827,153600,472514360,9700,9700,9700,9700,0
|
|
20240827,153500,472514360,9700,9700,9700,9700,0
|
|
20240827,153400,472514360,9700,9700,9700,9700,0
|
|
20240827,153300,472514360,9700,9700,9700,9700,0
|
|
20240827,153200,472514360,9700,9700,9700,9700,0
|
|
20240827,153100,472514360,9700,9700,9700,9700,0
|
|
20240827,153000,472514360,9700,9700,9700,9700,5071
|
|
20240827,152900,423325660,9540,9540,9540,9540,0
|
|
20240827,152800,423325660,9540,9540,9540,9540,0
|
|
20240827,152700,423325660,9540,9540,9540,9540,0
|
|
20240827,152600,423325660,9540,9540,9540,9540,0
|
|
20240827,152500,423325660,9540,9540,9540,9540,0
|
|
20240827,152400,423325660,9540,9540,9540,9540,0
|
|
20240827,152300,423325660,9540,9540,9540,9540,0
|
|
20240827,152200,423325660,9540,9540,9540,9540,0
|
|
20240827,152100,423325660,9540,9540,9540,9540,0
|
|
20240827,152000,423325660,9540,9540,9540,9540,0
|
|
20240827,151900,423325660,9540,9540,9540,9540,10
|
|
20240827,151800,423230260,9540,9520,9540,9520,222
|
|
20240827,151700,421114590,9520,9520,9520,9520,17
|
|
20240827,151600,420952750,9530,9530,9530,9530,56
|
|
20240827,151500,420419070,9520,9510,9520,9510,11
|
|
20240827,151400,420314360,9510,9510,9510,9510,3
|
|
20240827,151300,420285830,9520,9510,9530,9510,7
|
|
20240827,151200,420219220,9510,9530,9540,9510,308
|
|
20240827,151100,417284020,9510,9510,9510,9510,5
|
|
20240827,151000,417236470,9510,9510,9510,9510,3
|
|
20240827,150900,417207940,9510,9520,9520,9510,5
|
|
20240827,150800,417160380,9520,9520,9520,9520,4
|
|
20240827,150700,417122300,9520,9520,9520,9520,4
|
|
20240827,150600,417084220,9520,9510,9520,9510,27
|
|
20240827,150500,416827430,9510,9530,9530,9510,28
|
|
20240827,150400,416560870,9510,9520,9520,9510,36
|
|
20240827,150300,416218170,9520,9510,9520,9510,10
|
|
20240827,150200,416122980,9530,9550,9550,9530,5
|
|
20240827,150100,416075290,9540,9540,9540,9540,154
|
|
20240827,150000,414606130,9530,9530,9530,9530,4
|
|
20240827,145900,414568010,9530,9540,9540,9530,203
|
|
20240827,145800,412631400,9540,9540,9540,9540,1
|
|
20240827,145700,412621860,9530,9530,9530,9530,0
|
|
20240827,145600,412621860,9530,9540,9540,9530,13
|
|
20240827,145500,412497950,9550,9540,9550,9540,252
|
|
20240827,145400,410093860,9540,9530,9540,9530,17
|
|
20240827,145300,409931730,9530,9530,9530,9530,1
|
|
20240827,145200,409922200,9530,9530,9530,9530,0
|
|
20240827,145100,409922200,9530,9530,9530,9530,47
|
|
20240827,145000,409474290,9540,9530,9540,9530,2
|
|
20240827,144900,409455220,9530,9530,9530,9530,500
|
|
20240827,144800,404690220,9530,9530,9530,9530,0
|
|
20240827,144700,404690220,9530,9530,9530,9530,122
|
|
20240827,144600,403527560,9540,9540,9540,9540,0
|
|
20240827,144500,403527560,9540,9540,9540,9540,0
|
|
20240827,144400,403527560,9540,9540,9540,9540,0
|
|
20240827,144300,403527560,9540,9500,9540,9500,1289
|
|
20240827,144200,391279190,9510,9520,9520,9490,6577
|
|
20240827,144100,328793140,9520,9520,9520,9520,501
|
|
20240827,144000,324023620,9540,9540,9540,9540,0
|
|
20240827,143900,324023620,9540,9520,9540,9520,303
|
|
20240827,143800,321139040,9540,9540,9540,9540,10
|
|
20240827,143700,321043640,9540,9540,9540,9540,1
|
|
20240827,143600,321034100,9540,9540,9540,9540,1
|
|
20240827,143500,321024560,9530,9530,9530,9530,205
|
|
20240827,143400,319070910,9530,9530,9530,9530,0
|
|
20240827,143300,319070910,9530,9530,9530,9530,1
|
|
20240827,143200,319061380,9530,9530,9530,9530,0
|
|
20240827,143100,319061380,9530,9530,9530,9520,4
|
|
20240827,143000,319023280,9520,9520,9520,9520,0
|
|
20240827,142900,319023280,9520,9520,9520,9520,14
|
|
20240827,142800,318890000,9520,9520,9520,9520,0
|
|
20240827,142700,318890000,9520,9520,9520,9520,0
|
|
20240827,142600,318890000,9520,9520,9520,9520,0
|
|
20240827,142500,318890000,9520,9520,9520,9520,0
|
|
20240827,142400,318890000,9520,9520,9520,9520,0
|
|
20240827,142300,318890000,9520,9520,9520,9520,110
|
|
20240827,142200,317842800,9520,9520,9520,9520,7
|
|
20240827,142100,317776160,9520,9520,9520,9520,0
|
|
20240827,142000,317776160,9520,9520,9520,9520,799
|
|
20240827,141900,310169680,9530,9530,9530,9530,10
|
|
20240827,141800,310074380,9540,9540,9540,9540,0
|
|
20240827,141700,310074380,9540,9540,9540,9540,5
|
|
20240827,141600,310026680,9540,9540,9540,9540,0
|
|
20240827,141500,310026680,9540,9540,9540,9540,0
|
|
20240827,141400,310026680,9540,9540,9540,9540,0
|
|
20240827,141300,310026680,9540,9540,9540,9520,368
|
|
20240827,141200,306519320,9530,9540,9540,9510,65
|
|
20240827,141100,305900560,9520,9540,9540,9520,11
|
|
20240827,141000,305795820,9540,9540,9540,9540,2
|
|
20240827,140900,305776740,9540,9540,9540,9540,0
|
|
20240827,140800,305776740,9540,9540,9540,9540,0
|
|
20240827,140700,305776740,9540,9540,9540,9540,1
|
|
20240827,140600,305767200,9520,9520,9520,9520,0
|
|
20240827,140500,305767200,9520,9540,9540,9520,150
|
|
20240827,140400,304339040,9550,9550,9550,9550,1
|
|
20240827,140300,304329490,9550,9550,9550,9550,8
|
|
20240827,140200,304253090,9550,9550,9550,9550,2
|
|
20240827,140100,304233990,9550,9550,9550,9550,0
|
|
20240827,140000,304233990,9550,9550,9550,9550,0
|
|
20240827,135900,304233990,9550,9550,9550,9550,0
|
|
20240827,135800,304233990,9550,9550,9550,9550,80
|
|
20240827,135700,303469990,9550,9550,9550,9550,63
|
|
20240827,135600,302868340,9550,9550,9550,9550,0
|
|
20240827,135500,302868340,9550,9560,9560,9550,2
|
|
20240827,135400,302849230,9550,9550,9550,9550,2
|
|
20240827,135300,302830130,9550,9550,9550,9550,15
|
|
20240827,135200,302686880,9550,9550,9550,9550,0
|
|
20240827,135100,302686880,9550,9550,9550,9550,1
|
|
20240827,135000,302677330,9550,9540,9550,9540,73
|
|
20240827,134900,301980900,9540,9540,9540,9540,10
|
|
20240827,134800,301885500,9540,9540,9540,9540,1
|
|
20240827,134700,301875960,9540,9540,9540,9540,79
|
|
20240827,134600,301122300,9540,9540,9540,9540,7
|
|
20240827,134500,301055520,9530,9530,9530,9530,0
|
|
20240827,134400,301055520,9530,9530,9530,9530,0
|
|
20240827,134300,301055520,9530,9530,9530,9530,1
|
|
20240827,134200,301045990,9530,9530,9530,9530,0
|
|
20240827,134100,301045990,9530,9530,9530,9530,1
|
|
20240827,134000,301036460,9540,9540,9540,9540,53
|
|
20240827,133900,300530840,9540,9540,9540,9540,35
|
|
20240827,133800,300196940,9520,9520,9520,9520,0
|
|
20240827,133700,300196940,9520,9520,9520,9520,0
|
|
20240827,133600,300196940,9520,9520,9520,9520,0
|
|
20240827,133500,300196940,9520,9520,9520,9520,0
|
|
20240827,133400,300196940,9520,9520,9520,9510,344
|
|
20240827,133300,296922200,9530,9530,9530,9530,0
|
|
20240827,133200,296922200,9530,9530,9530,9530,0
|
|
20240827,133100,296922200,9530,9530,9530,9530,0
|
|
20240827,133000,296922200,9530,9530,9530,9530,0
|
|
20240827,132900,296922200,9530,9530,9530,9530,5
|
|
20240827,132800,296874550,9520,9520,9520,9520,65
|
|
20240827,132700,296255750,9540,9540,9540,9540,5
|
|
20240827,132600,296208050,9530,9530,9530,9530,211
|
|
20240827,132500,294197220,9520,9520,9520,9520,0
|
|
20240827,132400,294197220,9520,9520,9520,9520,20
|
|
20240827,132300,294006820,9530,9530,9530,9530,0
|
|
20240827,132200,294006820,9530,9530,9530,9530,0
|
|
20240827,132100,294006820,9530,9530,9530,9530,50
|
|
20240827,132000,293530320,9530,9530,9530,9530,0
|
|
20240827,131900,293530320,9530,9530,9530,9530,3
|
|
20240827,131800,293501730,9510,9510,9510,9510,156
|
|
20240827,131700,292018170,9530,9510,9530,9510,43
|
|
20240827,131600,291609180,9520,9520,9520,9520,996
|
|
20240827,131500,282127260,9520,9520,9520,9520,0
|
|
20240827,131400,282127260,9520,9520,9520,9520,0
|
|
20240827,131300,282127260,9520,9520,9520,9520,1
|
|
20240827,131200,282117740,9540,9540,9540,9540,0
|
|
20240827,131100,282117740,9540,9540,9540,9540,0
|
|
20240827,131000,282117740,9540,9540,9540,9540,5
|
|
20240827,130900,282070040,9540,9540,9540,9540,0
|
|
20240827,130800,282070040,9540,9540,9540,9540,0
|
|
20240827,130700,282070040,9540,9540,9540,9540,0
|
|
20240827,130600,282070040,9540,9540,9540,9540,0
|
|
20240827,130500,282070040,9540,9540,9540,9540,2
|
|
20240827,130400,282050960,9550,9550,9550,9550,0
|
|
20240827,130300,282050960,9550,9540,9550,9540,2
|
|
20240827,130200,282031870,9540,9540,9540,9540,0
|
|
20240827,130100,282031870,9540,9540,9540,9540,0
|
|
20240827,130000,282031870,9540,9540,9540,9540,1
|
|
20240827,125900,282022330,9520,9540,9540,9520,550
|
|
20240827,125800,276785590,9580,9540,9580,9540,2
|
|
20240827,125700,276766470,9530,9530,9530,9530,70
|
|
20240827,125600,276099370,9600,9600,9600,9600,1
|
|
20240827,125500,276089770,9540,9540,9540,9540,287
|
|
20240827,125400,273351790,9540,9540,9540,9540,1
|
|
20240827,125300,273342250,9530,9520,9530,9520,544
|
|
20240827,125200,268158110,9540,9540,9540,9540,0
|
|
20240827,125100,268158110,9540,9540,9540,9540,0
|
|
20240827,125000,268158110,9540,9540,9540,9540,0
|
|
20240827,124900,268158110,9540,9540,9540,9540,0
|
|
20240827,124800,268158110,9540,9530,9540,9520,303
|
|
20240827,124700,265273510,9540,9540,9540,9540,0
|
|
20240827,124600,265273510,9540,9540,9540,9540,1
|
|
20240827,124500,265263970,9530,9530,9530,9530,2
|
|
20240827,124400,265244910,9540,9540,9540,9540,0
|
|
20240827,124300,265244910,9540,9540,9540,9540,0
|
|
20240827,124200,265244910,9540,9540,9540,9540,0
|
|
20240827,124100,265244910,9540,9540,9540,9540,0
|
|
20240827,124000,265244910,9540,9540,9540,9540,1
|
|
20240827,123900,265235370,9530,9530,9530,9530,0
|
|
20240827,123800,265235370,9530,9520,9530,9520,116
|
|
20240827,123700,264130050,9530,9540,9540,9530,40
|
|
20240827,123600,263748800,9530,9530,9530,9530,100
|
|
20240827,123500,262795800,9530,9530,9530,9530,0
|
|
20240827,123400,262795800,9530,9530,9530,9530,1
|
|
20240827,123300,262786270,9520,9530,9530,9520,44
|
|
20240827,123200,262367280,9520,9520,9520,9520,0
|
|
20240827,123100,262367280,9520,9520,9520,9520,28
|
|
20240827,123000,262100720,9550,9550,9550,9550,0
|
|
20240827,122900,262100720,9550,9550,9550,9550,0
|
|
20240827,122800,262100720,9550,9550,9550,9550,0
|
|
20240827,122700,262100720,9550,9540,9550,9540,101
|
|
20240827,122600,261136200,9540,9540,9540,9540,1
|
|
20240827,122500,261126660,9550,9550,9550,9550,0
|
|
20240827,122400,261126660,9550,9540,9550,9540,102
|
|
20240827,122300,260153570,9540,9540,9540,9540,3
|
|
20240827,122200,260124950,9540,9540,9540,9540,100
|
|
20240827,122100,259170950,9510,9510,9510,9510,75
|
|
20240827,122000,258457700,9540,9540,9540,9540,0
|
|
20240827,121900,258457700,9540,9540,9540,9540,1
|
|
20240827,121800,258448160,9550,9540,9550,9520,924
|
|
20240827,121700,249643190,9530,9520,9530,9520,713
|
|
20240827,121600,242852510,9530,9540,9540,9520,2140
|
|
20240827,121500,222473530,9570,9570,9570,9570,0
|
|
20240827,121400,222473530,9570,9570,9570,9570,0
|
|
20240827,121300,222473530,9570,9570,9570,9570,0
|
|
20240827,121200,222473530,9570,9540,9570,9540,745
|
|
20240827,121100,215366190,9550,9540,9550,9540,1342
|
|
20240827,121000,202558500,9520,9560,9560,9520,2001
|
|
20240827,120900,183499800,9560,9540,9570,9540,1290
|
|
20240827,120800,171185690,9540,9590,9590,9530,1358
|
|
20240827,120700,158212620,9580,9620,9620,9580,2518
|
|
20240827,120600,134039660,9630,9630,9630,9630,0
|
|
20240827,120500,134039660,9630,9630,9630,9630,0
|
|
20240827,120400,134039660,9630,9630,9630,9630,0
|
|
20240827,120300,134039660,9630,9630,9630,9630,0
|
|
20240827,120200,134039660,9630,9630,9630,9630,0
|
|
20240827,120100,134039660,9630,9630,9630,9630,0
|
|
20240827,120000,134039660,9630,9630,9630,9630,0
|
|
20240827,115900,134039660,9630,9630,9630,9630,12
|
|
20240827,115800,133924100,9640,9640,9640,9640,1
|
|
20240827,115700,133914460,9630,9630,9630,9630,2
|
|
20240827,115600,133895200,9640,9640,9640,9640,0
|
|
20240827,115500,133895200,9640,9640,9640,9640,1
|
|
20240827,115400,133885560,9620,9620,9620,9620,0
|
|
20240827,115300,133885560,9620,9620,9620,9620,200
|
|
20240827,115200,131961560,9630,9630,9630,9630,0
|
|
20240827,115100,131961560,9630,9630,9630,9630,1
|
|
20240827,115000,131951930,9640,9640,9640,9640,0
|
|
20240827,114900,131951930,9640,9640,9640,9640,0
|
|
20240827,114800,131951930,9640,9640,9640,9640,166
|
|
20240827,114700,130351690,9630,9640,9640,9630,15
|
|
20240827,114600,130207230,9630,9630,9630,9630,2
|
|
20240827,114500,130187970,9640,9640,9640,9640,0
|
|
20240827,114400,130187970,9640,9640,9640,9640,3
|
|
20240827,114300,130159050,9640,9630,9640,9630,54
|
|
20240827,114200,129638880,9630,9630,9630,9630,0
|
|
20240827,114100,129638880,9630,9630,9630,9630,101
|
|
20240827,114000,128666250,9620,9620,9620,9620,22
|
|
20240827,113900,128454610,9640,9640,9640,9640,0
|
|
20240827,113800,128454610,9640,9640,9640,9640,0
|
|
20240827,113700,128454610,9640,9640,9640,9640,1
|
|
20240827,113600,128444970,9640,9640,9640,9640,0
|
|
20240827,113500,128444970,9640,9640,9640,9640,0
|
|
20240827,113400,128444970,9640,9630,9640,9630,601
|
|
20240827,113300,122657330,9630,9630,9630,9630,0
|
|
20240827,113200,122657330,9630,9630,9630,9630,0
|
|
20240827,113100,122657330,9630,9630,9630,9630,0
|
|
20240827,113000,122657330,9630,9630,9630,9630,0
|
|
20240827,112900,122657330,9630,9630,9630,9630,0
|
|
20240827,112800,122657330,9630,9630,9630,9630,0
|
|
20240827,112700,122657330,9630,9630,9630,9630,25
|
|
20240827,112600,122416580,9630,9630,9630,9630,0
|
|
20240827,112500,122416580,9630,9630,9630,9630,0
|
|
20240827,112400,122416580,9630,9630,9630,9630,0
|
|
20240827,112300,122416580,9630,9630,9630,9630,1
|
|
20240827,112200,122406950,9620,9620,9620,9620,10
|
|
20240827,112100,122310750,9640,9640,9640,9640,0
|
|
20240827,112000,122310750,9640,9640,9640,9640,0
|
|
20240827,111900,122310750,9640,9640,9640,9640,0
|
|
20240827,111800,122310750,9640,9640,9640,9640,0
|
|
20240827,111700,122310750,9640,9640,9640,9640,200
|
|
20240827,111600,120382750,9670,9630,9670,9630,1020
|
|
20240827,111500,110549820,9630,9630,9630,9630,0
|
|
20240827,111400,110549820,9630,9630,9630,9630,0
|
|
20240827,111300,110549820,9630,9630,9630,9630,1
|
|
20240827,111200,110540190,9620,9600,9620,9600,237
|
|
20240827,111100,108262350,9610,9610,9610,9610,0
|
|
20240827,111000,108262350,9610,9610,9610,9610,0
|
|
20240827,110900,108262350,9610,9580,9620,9580,53
|
|
20240827,110800,107753060,9610,9610,9610,9610,0
|
|
20240827,110700,107753060,9610,9610,9610,9610,0
|
|
20240827,110600,107753060,9610,9600,9620,9570,26
|
|
20240827,110500,107503840,9620,9620,9620,9620,0
|
|
20240827,110400,107503840,9620,9620,9620,9620,0
|
|
20240827,110300,107503840,9620,9620,9620,9620,0
|
|
20240827,110200,107503840,9620,9620,9620,9610,51
|
|
20240827,110100,107013230,9620,9620,9620,9620,0
|
|
20240827,110000,107013230,9620,9620,9620,9620,0
|
|
20240827,105900,107013230,9620,9660,9660,9620,335
|
|
20240827,105800,103789140,9640,9650,9650,9640,409
|
|
20240827,105700,99843440,9650,9650,9650,9650,0
|
|
20240827,105600,99843440,9650,9650,9650,9650,1
|
|
20240827,105500,99833790,9630,9600,9630,9600,871
|
|
20240827,105400,91449370,9600,9590,9600,9590,2
|
|
20240827,105300,91430180,9580,9580,9580,9580,0
|
|
20240827,105200,91430180,9580,9580,9580,9580,0
|
|
20240827,105100,91430180,9580,9580,9580,9580,0
|
|
20240827,105000,91430180,9580,9580,9580,9580,0
|
|
20240827,104900,91430180,9580,9580,9580,9580,0
|
|
20240827,104800,91430180,9580,9580,9580,9580,0
|
|
20240827,104700,91430180,9580,9600,9600,9580,10
|
|
20240827,104600,91334320,9610,9610,9610,9610,0
|
|
20240827,104500,91334320,9610,9610,9610,9610,0
|
|
20240827,104400,91334320,9610,9620,9620,9610,11
|
|
20240827,104300,91228530,9620,9620,9620,9610,3
|
|
20240827,104200,91199680,9610,9610,9610,9610,1
|
|
20240827,104100,91190070,9620,9610,9620,9610,30
|
|
20240827,104000,90901620,9600,9600,9600,9600,0
|
|
20240827,103900,90901620,9600,9600,9600,9600,0
|
|
20240827,103800,90901620,9600,9600,9600,9600,0
|
|
20240827,103700,90901620,9600,9600,9600,9600,0
|
|
20240827,103600,90901620,9600,9600,9600,9600,0
|
|
20240827,103500,90901620,9600,9600,9600,9600,3
|
|
20240827,103400,90872820,9600,9600,9600,9600,195
|
|
20240827,103300,89000820,9600,9600,9600,9600,0
|
|
20240827,103200,89000820,9600,9600,9600,9600,0
|
|
20240827,103100,89000820,9600,9600,9600,9600,0
|
|
20240827,103000,89000820,9600,9590,9600,9590,2
|
|
20240827,102900,88981630,9600,9590,9600,9590,2
|
|
20240827,102800,88962440,9610,9610,9610,9610,0
|
|
20240827,102700,88962440,9610,9610,9610,9610,0
|
|
20240827,102600,88962440,9610,9600,9610,9600,51
|
|
20240827,102500,88472340,9610,9590,9610,9590,4
|
|
20240827,102400,88433950,9570,9570,9570,9570,0
|
|
20240827,102300,88433950,9570,9570,9570,9570,0
|
|
20240827,102200,88433950,9570,9560,9570,9560,692
|
|
20240827,102100,81815470,9550,9550,9550,9550,0
|
|
20240827,102000,81815470,9550,9550,9550,9550,22
|
|
20240827,101900,81605370,9550,9550,9550,9550,103
|
|
20240827,101800,80621720,9570,9560,9570,9560,153
|
|
20240827,101700,79159030,9560,9560,9560,9560,0
|
|
20240827,101600,79159030,9560,9560,9560,9560,30
|
|
20240827,101500,78872230,9560,9560,9560,9560,0
|
|
20240827,101400,78872230,9560,9550,9560,9550,33
|
|
20240827,101300,78556780,9560,9560,9560,9560,1
|
|
20240827,101200,78547220,9560,9560,9570,9560,471
|
|
20240827,101100,74040230,9560,9560,9560,9560,0
|
|
20240827,101000,74040230,9560,9560,9560,9560,0
|
|
20240827,100900,74040230,9560,9560,9560,9560,0
|
|
20240827,100800,74040230,9560,9560,9560,9560,0
|
|
20240827,100700,74040230,9560,9560,9560,9560,1
|
|
20240827,100600,74030670,9560,9560,9570,9560,6
|
|
20240827,100500,73973290,9620,9560,9620,9560,26
|
|
20240827,100400,73724610,9560,9550,9560,9550,300
|
|
20240827,100300,70856620,9560,9560,9560,9560,0
|
|
20240827,100200,70856620,9560,9550,9560,9550,10
|
|
20240827,100100,70761040,9560,9530,9560,9530,29
|
|
20240827,100000,70484570,9540,9540,9540,9540,1
|
|
20240827,095900,70475030,9560,9560,9560,9560,0
|
|
20240827,095800,70475030,9560,9560,9560,9560,0
|
|
20240827,095700,70475030,9560,9560,9560,9560,0
|
|
20240827,095600,70475030,9560,9560,9560,9560,0
|
|
20240827,095500,70475030,9560,9550,9560,9550,4
|
|
20240827,095400,70436800,9550,9540,9550,9530,11
|
|
20240827,095300,70331840,9550,9540,9550,9540,140
|
|
20240827,095200,68995550,9530,9530,9530,9530,2
|
|
20240827,095100,68976490,9540,9540,9540,9540,0
|
|
20240827,095000,68976490,9540,9560,9560,9540,1132
|
|
20240827,094900,58164730,9560,9580,9580,9560,1173
|
|
20240827,094800,46948080,9600,9600,9600,9600,0
|
|
20240827,094700,46948080,9600,9600,9600,9600,0
|
|
20240827,094600,46948080,9600,9600,9600,9600,0
|
|
20240827,094500,46948080,9600,9600,9600,9600,0
|
|
20240827,094400,46948080,9600,9590,9600,9590,2
|
|
20240827,094300,46928890,9580,9580,9580,9580,20
|
|
20240827,094200,46737290,9600,9600,9600,9600,1
|
|
20240827,094100,46727690,9590,9590,9600,9590,11
|
|
20240827,094000,46622120,9600,9590,9600,9590,101
|
|
20240827,093900,45653160,9600,9590,9600,9590,5
|
|
20240827,093800,45605170,9600,9580,9600,9580,101
|
|
20240827,093700,44637570,9580,9570,9580,9570,292
|
|
20240827,093600,41840220,9570,9580,9580,9570,2
|
|
20240827,093500,41821070,9570,9580,9580,9570,8
|
|
20240827,093400,41744460,9560,9560,9560,9560,1
|
|
20240827,093300,41734900,9580,9540,9580,9540,219
|
|
20240827,093200,39640340,9540,9530,9540,9530,237
|
|
20240827,093100,37379880,9530,9530,9530,9530,1
|
|
20240827,093000,37370350,9520,9510,9530,9510,3
|
|
20240827,092900,37341790,9520,9520,9520,9520,0
|
|
20240827,092800,37341790,9520,9520,9520,9520,0
|
|
20240827,092700,37341790,9520,9520,9520,9520,0
|
|
20240827,092600,37341790,9520,9510,9520,9510,103
|
|
20240827,092500,36362240,9520,9480,9520,9480,84
|
|
20240827,092400,35565760,9480,9480,9480,9480,20
|
|
20240827,092300,35376160,9480,9480,9480,9480,0
|
|
20240827,092200,35376160,9480,9480,9480,9480,0
|
|
20240827,092100,35376160,9480,9480,9480,9480,15
|
|
20240827,092000,35233960,9480,9480,9480,9480,0
|
|
20240827,091900,35233960,9480,9480,9480,9480,55
|
|
20240827,091800,34712560,9480,9510,9510,9480,1039
|
|
20240827,091700,24846250,9510,9510,9510,9510,6
|
|
20240827,091600,24789190,9500,9500,9500,9500,0
|
|
20240827,091500,24789190,9500,9520,9520,9500,483
|
|
20240827,091400,20193700,9530,9530,9530,9530,1
|
|
20240827,091300,20184170,9530,9530,9530,9530,23
|
|
20240827,091200,19964980,9530,9550,9550,9530,1305
|
|
20240827,091100,7507110,9550,9550,9550,9550,0
|
|
20240827,091000,7507110,9550,9570,9570,9550,131
|
|
20240827,090900,6254880,9570,9570,9570,9570,0
|
|
20240827,090800,6254880,9570,9570,9570,9570,1
|
|
20240827,090700,6245310,9560,9560,9560,9560,0
|
|
20240827,090600,6245310,9560,9560,9560,9560,0
|
|
20240827,090500,6245310,9560,9560,9560,9560,13
|
|
20240827,090400,6121030,9560,9580,9580,9560,4
|
|
20240827,090300,6082730,9570,9580,9580,9570,209
|
|
20240827,090200,4080550,9590,9590,9590,9590,46
|
|
20240827,090100,3639410,9600,9650,9650,9600,49
|
|
20240827,090000,3168480,9660,9660,9660,9660,328
|