658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,195500,179054530,13290,13290,13290,13290,137
|
|
20240827,195400,179054530,13290,13290,13290,13290,0
|
|
20240827,195300,179054530,13290,13290,13290,13290,0
|
|
20240827,195200,179054530,13290,13290,13290,13290,0
|
|
20240827,195100,179054530,13290,13290,13290,13290,0
|
|
20240827,195000,179054530,13290,13290,13290,13290,0
|
|
20240827,194900,179054530,13290,13290,13290,13290,0
|
|
20240827,194800,179054530,13290,13290,13290,13290,0
|
|
20240827,194700,179054530,13290,13290,13290,13290,0
|
|
20240827,194600,179054530,13290,13290,13290,13290,0
|
|
20240827,194500,179054530,13290,13290,13290,13290,0
|
|
20240827,194400,179054530,13290,13290,13290,13290,0
|
|
20240827,194300,179054530,13290,13290,13290,13290,0
|
|
20240827,194200,179054530,13290,13290,13290,13290,0
|
|
20240827,194100,179054530,13290,13290,13290,13290,0
|
|
20240827,194000,179054530,13290,13290,13290,13290,0
|
|
20240827,193900,179054530,13290,13290,13290,13290,0
|
|
20240827,193800,179054530,13290,13290,13290,13290,0
|
|
20240827,193700,179054530,13290,13290,13290,13290,0
|
|
20240827,193600,179054530,13290,13290,13290,13290,0
|
|
20240827,193500,179054530,13290,13290,13290,13290,0
|
|
20240827,193400,179054530,13290,13290,13290,13290,0
|
|
20240827,193300,179054530,13290,13290,13290,13290,0
|
|
20240827,193200,179054530,13290,13290,13290,13290,0
|
|
20240827,193100,179054530,13290,13290,13290,13290,0
|
|
20240827,193000,179054530,13290,13290,13290,13290,0
|
|
20240827,192900,179054530,13290,13290,13290,13290,0
|
|
20240827,192800,179054530,13290,13290,13290,13290,0
|
|
20240827,192700,179054530,13290,13290,13290,13290,0
|
|
20240827,192600,179054530,13290,13290,13290,13290,0
|
|
20240827,192500,179054530,13290,13290,13290,13290,137
|
|
20240827,192400,179054530,13290,13290,13290,13290,0
|
|
20240827,192300,179054530,13290,13290,13290,13290,0
|
|
20240827,192200,179054530,13290,13290,13290,13290,0
|
|
20240827,192100,179054530,13290,13290,13290,13290,0
|
|
20240827,192000,179054530,13290,13290,13290,13290,0
|
|
20240827,191900,179054530,13290,13290,13290,13290,0
|
|
20240827,191800,179054530,13290,13290,13290,13290,0
|
|
20240827,191700,179054530,13290,13290,13290,13290,0
|
|
20240827,191600,179054530,13290,13290,13290,13290,0
|
|
20240827,191500,179054530,13290,13290,13290,13290,0
|
|
20240827,191400,179054530,13290,13290,13290,13290,0
|
|
20240827,191300,179054530,13290,13290,13290,13290,0
|
|
20240827,191200,179054530,13290,13290,13290,13290,0
|
|
20240827,191100,179054530,13290,13290,13290,13290,0
|
|
20240827,191000,179054530,13290,13290,13290,13290,0
|
|
20240827,190900,179054530,13290,13290,13290,13290,0
|
|
20240827,190800,179054530,13290,13290,13290,13290,0
|
|
20240827,190700,179054530,13290,13290,13290,13290,0
|
|
20240827,190600,179054530,13290,13290,13290,13290,0
|
|
20240827,190500,179054530,13290,13290,13290,13290,0
|
|
20240827,190400,179054530,13290,13290,13290,13290,0
|
|
20240827,190300,179054530,13290,13290,13290,13290,0
|
|
20240827,190200,179054530,13290,13290,13290,13290,0
|
|
20240827,190100,179054530,13290,13290,13290,13290,0
|
|
20240827,190000,179054530,13290,13290,13290,13290,0
|
|
20240827,185900,179054530,13290,13290,13290,13290,0
|
|
20240827,185800,179054530,13290,13290,13290,13290,0
|
|
20240827,185700,179054530,13290,13290,13290,13290,0
|
|
20240827,185600,179054530,13290,13290,13290,13290,0
|
|
20240827,185500,179054530,13290,13290,13290,13290,137
|
|
20240827,185400,179054530,13290,13290,13290,13290,0
|
|
20240827,185300,179054530,13290,13290,13290,13290,0
|
|
20240827,185200,179054530,13290,13290,13290,13290,0
|
|
20240827,185100,179054530,13290,13290,13290,13290,0
|
|
20240827,185000,179054530,13290,13290,13290,13290,0
|
|
20240827,184900,179054530,13290,13290,13290,13290,0
|
|
20240827,184800,179054530,13290,13290,13290,13290,0
|
|
20240827,184700,179054530,13290,13290,13290,13290,0
|
|
20240827,184600,179054530,13290,13290,13290,13290,0
|
|
20240827,184500,179054530,13290,13290,13290,13290,0
|
|
20240827,184400,179054530,13290,13290,13290,13290,0
|
|
20240827,184300,179054530,13290,13290,13290,13290,0
|
|
20240827,184200,179054530,13290,13290,13290,13290,0
|
|
20240827,184100,179054530,13290,13290,13290,13290,0
|
|
20240827,184000,179054530,13290,13290,13290,13290,0
|
|
20240827,183900,179054530,13290,13290,13290,13290,0
|
|
20240827,183800,179054530,13290,13290,13290,13290,0
|
|
20240827,183700,179054530,13290,13290,13290,13290,0
|
|
20240827,183600,179054530,13290,13290,13290,13290,0
|
|
20240827,183500,179054530,13290,13290,13290,13290,0
|
|
20240827,183400,179054530,13290,13290,13290,13290,0
|
|
20240827,183300,179054530,13290,13290,13290,13290,0
|
|
20240827,183200,179054530,13290,13290,13290,13290,0
|
|
20240827,183100,179054530,13290,13290,13290,13290,0
|
|
20240827,183000,179054530,13290,13290,13290,13290,0
|
|
20240827,182900,179054530,13290,13290,13290,13290,0
|
|
20240827,182800,179054530,13290,13290,13290,13290,0
|
|
20240827,182700,179054530,13290,13290,13290,13290,0
|
|
20240827,182600,179054530,13290,13290,13290,13290,0
|
|
20240827,182500,179054530,13290,13290,13290,13290,137
|
|
20240827,182400,179054530,13290,13290,13290,13290,0
|
|
20240827,182300,179054530,13290,13290,13290,13290,0
|
|
20240827,182200,179054530,13290,13290,13290,13290,0
|
|
20240827,182100,179054530,13290,13290,13290,13290,0
|
|
20240827,182000,179054530,13290,13290,13290,13290,0
|
|
20240827,181900,179054530,13290,13290,13290,13290,0
|
|
20240827,181800,179054530,13290,13290,13290,13290,0
|
|
20240827,181700,179054530,13290,13290,13290,13290,0
|
|
20240827,181600,179054530,13290,13290,13290,13290,0
|
|
20240827,181500,179054530,13290,13290,13290,13290,0
|
|
20240827,181400,179054530,13290,13290,13290,13290,0
|
|
20240827,181300,179054530,13290,13290,13290,13290,0
|
|
20240827,181200,179054530,13290,13290,13290,13290,0
|
|
20240827,181100,179054530,13290,13290,13290,13290,0
|
|
20240827,181000,179054530,13290,13290,13290,13290,0
|
|
20240827,180900,179054530,13290,13290,13290,13290,0
|
|
20240827,180800,179054530,13290,13290,13290,13290,0
|
|
20240827,180700,179054530,13290,13290,13290,13290,0
|
|
20240827,180600,179054530,13290,13290,13290,13290,0
|
|
20240827,180500,179054530,13290,13290,13290,13290,0
|
|
20240827,180400,179054530,13290,13290,13290,13290,0
|
|
20240827,180300,179054530,13290,13290,13290,13290,0
|
|
20240827,180200,179054530,13290,13290,13290,13290,0
|
|
20240827,180100,179054530,13290,13290,13290,13290,0
|
|
20240827,180000,179054530,13290,13290,13290,13290,0
|
|
20240827,175900,179054530,13290,13290,13290,13290,0
|
|
20240827,175800,179054530,13290,13290,13290,13290,0
|
|
20240827,175700,179054530,13290,13290,13290,13290,0
|
|
20240827,175600,179054530,13290,13290,13290,13290,0
|
|
20240827,175500,179054530,13290,13290,13290,13290,137
|
|
20240827,175400,179054530,13290,13290,13290,13290,0
|
|
20240827,175300,179054530,13290,13290,13290,13290,0
|
|
20240827,175200,179054530,13290,13290,13290,13290,0
|
|
20240827,175100,179054530,13290,13290,13290,13290,0
|
|
20240827,175000,179054530,13290,13290,13290,13290,0
|
|
20240827,174900,179054530,13290,13290,13290,13290,0
|
|
20240827,174800,179054530,13290,13290,13290,13290,0
|
|
20240827,174700,179054530,13290,13290,13290,13290,0
|
|
20240827,174600,179054530,13290,13290,13290,13290,0
|
|
20240827,174500,179054530,13290,13290,13290,13290,0
|
|
20240827,174400,179054530,13290,13290,13290,13290,0
|
|
20240827,174300,179054530,13290,13290,13290,13290,0
|
|
20240827,174200,179054530,13290,13290,13290,13290,0
|
|
20240827,174100,179054530,13290,13290,13290,13290,0
|
|
20240827,174000,179054530,13290,13290,13290,13290,0
|
|
20240827,173900,179054530,13290,13290,13290,13290,0
|
|
20240827,173800,179054530,13290,13290,13290,13290,0
|
|
20240827,173700,179054530,13290,13290,13290,13290,0
|
|
20240827,173600,179054530,13290,13290,13290,13290,0
|
|
20240827,173500,179054530,13290,13290,13290,13290,0
|
|
20240827,173400,179054530,13290,13290,13290,13290,0
|
|
20240827,173300,179054530,13290,13290,13290,13290,0
|
|
20240827,173200,179054530,13290,13290,13290,13290,0
|
|
20240827,173100,179054530,13290,13290,13290,13290,0
|
|
20240827,173000,179054530,13290,13290,13290,13290,0
|
|
20240827,172900,179054530,13290,13290,13290,13290,0
|
|
20240827,172800,179054530,13290,13290,13290,13290,0
|
|
20240827,172700,179054530,13290,13290,13290,13290,0
|
|
20240827,172600,179054530,13290,13290,13290,13290,0
|
|
20240827,172500,179054530,13290,13290,13290,13290,137
|
|
20240827,172400,179054530,13290,13290,13290,13290,0
|
|
20240827,172300,179054530,13290,13290,13290,13290,0
|
|
20240827,172200,179054530,13290,13290,13290,13290,0
|
|
20240827,172100,179054530,13290,13290,13290,13290,0
|
|
20240827,172000,179054530,13290,13290,13290,13290,0
|
|
20240827,171900,179054530,13290,13290,13290,13290,0
|
|
20240827,171800,179054530,13290,13290,13290,13290,0
|
|
20240827,171700,179054530,13290,13290,13290,13290,0
|
|
20240827,171600,179054530,13290,13290,13290,13290,0
|
|
20240827,171500,179054530,13290,13290,13290,13290,0
|
|
20240827,171400,179054530,13290,13290,13290,13290,0
|
|
20240827,171300,179054530,13290,13290,13290,13290,0
|
|
20240827,171200,179054530,13290,13290,13290,13290,0
|
|
20240827,171100,179054530,13290,13290,13290,13290,0
|
|
20240827,171000,179054530,13290,13290,13290,13290,0
|
|
20240827,170900,179054530,13290,13290,13290,13290,0
|
|
20240827,170800,179054530,13290,13290,13290,13290,0
|
|
20240827,170700,179054530,13290,13290,13290,13290,0
|
|
20240827,170600,179054530,13290,13290,13290,13290,0
|
|
20240827,170500,179054530,13290,13290,13290,13290,0
|
|
20240827,170400,179054530,13290,13290,13290,13290,0
|
|
20240827,170300,179054530,13290,13290,13290,13290,0
|
|
20240827,170200,179054530,13290,13290,13290,13290,0
|
|
20240827,170100,179054530,13290,13290,13290,13290,0
|
|
20240827,170000,179054530,13290,13290,13290,13290,0
|
|
20240827,165900,179054530,13290,13290,13290,13290,0
|
|
20240827,165800,179054530,13290,13290,13290,13290,0
|
|
20240827,165700,179054530,13290,13290,13290,13290,0
|
|
20240827,165600,179054530,13290,13290,13290,13290,0
|
|
20240827,165500,179054530,13290,13290,13290,13290,137
|
|
20240827,165400,179054530,13290,13290,13290,13290,0
|
|
20240827,165300,179054530,13290,13290,13290,13290,0
|
|
20240827,165200,179054530,13290,13290,13290,13290,0
|
|
20240827,165100,179054530,13290,13290,13290,13290,0
|
|
20240827,165000,179054530,13290,13290,13290,13290,0
|
|
20240827,164900,179054530,13290,13290,13290,13290,0
|
|
20240827,164800,179054530,13290,13290,13290,13290,0
|
|
20240827,164700,179054530,13290,13290,13290,13290,0
|
|
20240827,164600,179054530,13290,13290,13290,13290,0
|
|
20240827,164500,179054530,13290,13290,13290,13290,0
|
|
20240827,164400,179054530,13290,13290,13290,13290,0
|
|
20240827,164300,179054530,13290,13290,13290,13290,0
|
|
20240827,164200,179054530,13290,13290,13290,13290,0
|
|
20240827,164100,179054530,13290,13290,13290,13290,0
|
|
20240827,164000,179054530,13290,13290,13290,13290,0
|
|
20240827,163900,179054530,13290,13290,13290,13290,0
|
|
20240827,163800,179054530,13290,13290,13290,13290,0
|
|
20240827,163700,179054530,13290,13290,13290,13290,0
|
|
20240827,163600,179054530,13290,13290,13290,13290,0
|
|
20240827,163500,179054530,13290,13290,13290,13290,0
|
|
20240827,163400,179054530,13290,13290,13290,13290,0
|
|
20240827,163300,179054530,13290,13290,13290,13290,0
|
|
20240827,163200,179054530,13290,13290,13290,13290,0
|
|
20240827,163100,179054530,13290,13290,13290,13290,0
|
|
20240827,163000,179054530,13290,13290,13290,13290,0
|
|
20240827,162900,179054530,13290,13290,13290,13290,0
|
|
20240827,162800,179054530,13290,13290,13290,13290,0
|
|
20240827,162700,179054530,13290,13290,13290,13290,0
|
|
20240827,162600,179054530,13290,13290,13290,13290,0
|
|
20240827,162500,179054530,13290,13290,13290,13290,137
|
|
20240827,162400,179054530,13290,13290,13290,13290,0
|
|
20240827,162300,179054530,13290,13290,13290,13290,0
|
|
20240827,162200,179054530,13290,13290,13290,13290,0
|
|
20240827,162100,179054530,13290,13290,13290,13290,0
|
|
20240827,162000,179054530,13290,13290,13290,13290,0
|
|
20240827,161900,179054530,13290,13290,13290,13290,0
|
|
20240827,161800,179054530,13290,13290,13290,13290,0
|
|
20240827,161700,179054530,13290,13290,13290,13290,0
|
|
20240827,161600,179054530,13290,13290,13290,13290,0
|
|
20240827,161500,179054530,13290,13290,13290,13290,0
|
|
20240827,161400,179054530,13290,13290,13290,13290,0
|
|
20240827,161300,179054530,13290,13290,13290,13290,0
|
|
20240827,161200,179054530,13290,13290,13290,13290,0
|
|
20240827,161100,179054530,13290,13290,13290,13290,0
|
|
20240827,161000,179054530,13290,13290,13290,13290,0
|
|
20240827,160900,179054530,13290,13290,13290,13290,0
|
|
20240827,160800,179054530,13290,13290,13290,13290,0
|
|
20240827,160700,179054530,13290,13290,13290,13290,0
|
|
20240827,160600,179054530,13290,13290,13290,13290,0
|
|
20240827,160500,179054530,13290,13290,13290,13290,0
|
|
20240827,160400,179054530,13290,13290,13290,13290,0
|
|
20240827,160300,179054530,13290,13290,13290,13290,0
|
|
20240827,160200,179054530,13290,13290,13290,13290,0
|
|
20240827,160100,179054530,13290,13290,13290,13290,0
|
|
20240827,160000,179054530,13290,13290,13290,13290,0
|
|
20240827,155900,179054530,13290,13290,13290,13290,0
|
|
20240827,155800,179054530,13290,13290,13290,13290,0
|
|
20240827,155700,179054530,13290,13290,13290,13290,0
|
|
20240827,155600,179054530,13290,13290,13290,13290,0
|
|
20240827,155500,179054530,13290,13290,13290,13290,137
|
|
20240827,155400,179054530,13290,13290,13290,13290,0
|
|
20240827,155300,179054530,13290,13290,13290,13290,0
|
|
20240827,155200,179054530,13290,13290,13290,13290,0
|
|
20240827,155100,179054530,13290,13290,13290,13290,0
|
|
20240827,155000,179054530,13290,13290,13290,13290,0
|
|
20240827,154900,179054530,13290,13290,13290,13290,0
|
|
20240827,154800,179054530,13290,13290,13290,13290,0
|
|
20240827,154700,179054530,13290,13290,13290,13290,0
|
|
20240827,154600,179054530,13290,13290,13290,13290,0
|
|
20240827,154500,179054530,13290,13290,13290,13290,0
|
|
20240827,154400,179054530,13290,13290,13290,13290,0
|
|
20240827,154300,179054530,13290,13290,13290,13290,0
|
|
20240827,154200,179054530,13290,13290,13290,13290,0
|
|
20240827,154100,179054530,13290,13290,13290,13290,0
|
|
20240827,154000,179054530,13290,13290,13290,13290,0
|
|
20240827,153900,179054530,13290,13290,13290,13290,0
|
|
20240827,153800,179054530,13290,13290,13290,13290,0
|
|
20240827,153700,179054530,13290,13290,13290,13290,0
|
|
20240827,153600,179054530,13290,13290,13290,13290,0
|
|
20240827,153500,179054530,13290,13290,13290,13290,0
|
|
20240827,153400,179054530,13290,13290,13290,13290,0
|
|
20240827,153300,179054530,13290,13290,13290,13290,0
|
|
20240827,153200,179054530,13290,13290,13290,13290,0
|
|
20240827,153100,179054530,13290,13290,13290,13290,0
|
|
20240827,153000,179054530,13290,13290,13290,13290,137
|
|
20240827,152900,177233800,13300,13300,13300,13300,0
|
|
20240827,152800,177233800,13300,13300,13300,13300,0
|
|
20240827,152700,177233800,13300,13300,13300,13300,0
|
|
20240827,152600,177233800,13300,13300,13300,13300,0
|
|
20240827,152500,177233800,13300,13300,13300,13300,0
|
|
20240827,152400,177233800,13300,13300,13300,13300,0
|
|
20240827,152300,177233800,13300,13300,13300,13300,0
|
|
20240827,152200,177233800,13300,13300,13300,13300,0
|
|
20240827,152100,177233800,13300,13300,13300,13300,0
|
|
20240827,152000,177233800,13300,13300,13300,13300,0
|
|
20240827,151900,177233800,13300,13300,13300,13280,18
|
|
20240827,151800,176994670,13280,13290,13290,13280,13
|
|
20240827,151700,176822020,13300,13300,13300,13300,2
|
|
20240827,151600,176795420,13280,13280,13280,13280,38
|
|
20240827,151500,176290780,13280,13280,13280,13280,0
|
|
20240827,151400,176290780,13280,13280,13280,13280,22
|
|
20240827,151300,175998620,13280,13290,13290,13270,88
|
|
20240827,151200,174830800,13290,13290,13290,13290,0
|
|
20240827,151100,174830800,13290,13310,13310,13290,2
|
|
20240827,151000,174804200,13300,13310,13310,13270,48
|
|
20240827,150900,174166560,13330,13330,13330,13330,0
|
|
20240827,150800,174166560,13330,13330,13330,13330,22
|
|
20240827,150700,173873300,13330,13330,13330,13330,0
|
|
20240827,150600,173873300,13330,13330,13330,13330,0
|
|
20240827,150500,173873300,13330,13330,13330,13330,0
|
|
20240827,150400,173873300,13330,13330,13330,13330,0
|
|
20240827,150300,173873300,13330,13330,13330,13330,0
|
|
20240827,150200,173873300,13330,13330,13330,13330,1
|
|
20240827,150100,173859970,13350,13350,13350,13350,0
|
|
20240827,150000,173859970,13350,13350,13350,13350,0
|
|
20240827,145900,173859970,13350,13350,13350,13350,0
|
|
20240827,145800,173859970,13350,13350,13350,13350,0
|
|
20240827,145700,173859970,13350,13350,13350,13350,0
|
|
20240827,145600,173859970,13350,13350,13350,13350,1
|
|
20240827,145500,173846620,13340,13340,13340,13340,382
|
|
20240827,145400,168750740,13340,13340,13340,13340,0
|
|
20240827,145300,168750740,13340,13340,13340,13340,25
|
|
20240827,145200,168417240,13350,13350,13350,13350,0
|
|
20240827,145100,168417240,13350,13280,13350,13280,6
|
|
20240827,145000,168337420,13270,13270,13270,13270,86
|
|
20240827,144900,167196200,13270,13270,13270,13270,1
|
|
20240827,144800,167182930,13270,13270,13270,13270,0
|
|
20240827,144700,167182930,13270,13270,13270,13270,2
|
|
20240827,144600,167156390,13270,13270,13270,13270,0
|
|
20240827,144500,167156390,13270,13270,13270,13270,1
|
|
20240827,144400,167143120,13250,13250,13250,13250,0
|
|
20240827,144300,167143120,13250,13250,13250,13250,19
|
|
20240827,144200,166891370,13250,13250,13250,13250,85
|
|
20240827,144100,165765120,13250,13250,13250,13250,0
|
|
20240827,144000,165765120,13250,13250,13250,13250,4
|
|
20240827,143900,165712120,13250,13250,13250,13250,10
|
|
20240827,143800,165579620,13250,13250,13250,13250,0
|
|
20240827,143700,165579620,13250,13250,13250,13250,0
|
|
20240827,143600,165579620,13250,13250,13250,13250,430
|
|
20240827,143500,159882120,13250,13250,13250,13250,0
|
|
20240827,143400,159882120,13250,13240,13250,13240,376
|
|
20240827,143300,154900430,13240,13240,13240,13240,1
|
|
20240827,143200,154887190,13270,13270,13270,13270,0
|
|
20240827,143100,154887190,13270,13270,13270,13270,0
|
|
20240827,143000,154887190,13270,13270,13270,13270,0
|
|
20240827,142900,154887190,13270,13270,13270,13270,0
|
|
20240827,142800,154887190,13270,13270,13270,13270,0
|
|
20240827,142700,154887190,13270,13270,13270,13270,0
|
|
20240827,142600,154887190,13270,13270,13270,13270,0
|
|
20240827,142500,154887190,13270,13270,13270,13270,0
|
|
20240827,142400,154887190,13270,13270,13270,13270,0
|
|
20240827,142300,154887190,13270,13270,13270,13270,0
|
|
20240827,142200,154887190,13270,13270,13270,13270,0
|
|
20240827,142100,154887190,13270,13270,13270,13270,0
|
|
20240827,142000,154887190,13270,13270,13270,13270,0
|
|
20240827,141900,154887190,13270,13280,13280,13270,2
|
|
20240827,141800,154860640,13210,13210,13210,13210,8
|
|
20240827,141700,154754960,13200,13200,13200,13200,223
|
|
20240827,141600,151811360,13200,13170,13200,13170,101
|
|
20240827,141500,150481160,13180,13180,13180,13180,21
|
|
20240827,141400,150204380,13200,13200,13200,13200,0
|
|
20240827,141300,150204380,13200,13190,13200,13190,27
|
|
20240827,141200,149848240,13200,13200,13200,13200,0
|
|
20240827,141100,149848240,13200,13200,13200,13200,0
|
|
20240827,141000,149848240,13200,13200,13200,13200,40
|
|
20240827,140900,149320240,13200,13200,13200,13200,130
|
|
20240827,140800,147604240,13200,13200,13200,13200,0
|
|
20240827,140700,147604240,13200,13200,13200,13200,0
|
|
20240827,140600,147604240,13200,13190,13200,13190,7
|
|
20240827,140500,147511900,13190,13190,13190,13190,1
|
|
20240827,140400,147498710,13190,13190,13190,13190,0
|
|
20240827,140300,147498710,13190,13190,13190,13190,0
|
|
20240827,140200,147498710,13190,13190,13190,13190,0
|
|
20240827,140100,147498710,13190,13190,13190,13190,0
|
|
20240827,140000,147498710,13190,13190,13190,13190,0
|
|
20240827,135900,147498710,13190,13190,13190,13190,0
|
|
20240827,135800,147498710,13190,13190,13190,13190,2
|
|
20240827,135700,147472330,13200,13200,13200,13200,0
|
|
20240827,135600,147472330,13200,13200,13200,13200,0
|
|
20240827,135500,147472330,13200,13200,13200,13200,0
|
|
20240827,135400,147472330,13200,13200,13200,13200,1
|
|
20240827,135300,147459130,13200,13200,13200,13200,0
|
|
20240827,135200,147459130,13200,13200,13200,13200,1
|
|
20240827,135100,147445930,13180,13190,13190,13180,70
|
|
20240827,135000,146522980,13200,13200,13200,13200,0
|
|
20240827,134900,146522980,13200,13200,13200,13200,1
|
|
20240827,134800,146509780,13200,13200,13200,13200,1
|
|
20240827,134700,146496580,13190,13190,13190,13190,0
|
|
20240827,134600,146496580,13190,13190,13190,13190,0
|
|
20240827,134500,146496580,13190,13190,13190,13190,9
|
|
20240827,134400,146377870,13200,13200,13200,13200,0
|
|
20240827,134300,146377870,13200,13200,13200,13200,1
|
|
20240827,134200,146364670,13200,13200,13200,13200,0
|
|
20240827,134100,146364670,13200,13200,13200,13200,1
|
|
20240827,134000,146351470,13200,13200,13200,13200,10
|
|
20240827,133900,146219470,13200,13200,13200,13200,0
|
|
20240827,133800,146219470,13200,13200,13200,13200,100
|
|
20240827,133700,144899470,13200,13200,13200,13200,0
|
|
20240827,133600,144899470,13200,13200,13200,13200,1
|
|
20240827,133500,144886270,13200,13200,13200,13200,0
|
|
20240827,133400,144886270,13200,13200,13200,13200,0
|
|
20240827,133300,144886270,13200,13200,13200,13200,1
|
|
20240827,133200,144873070,13200,13200,13200,13200,1
|
|
20240827,133100,144859870,13200,13200,13200,13200,0
|
|
20240827,133000,144859870,13200,13200,13200,13200,2
|
|
20240827,132900,144833470,13200,13200,13200,13200,0
|
|
20240827,132800,144833470,13200,13200,13200,13200,0
|
|
20240827,132700,144833470,13200,13200,13200,13200,1
|
|
20240827,132600,144820270,13200,13200,13200,13200,0
|
|
20240827,132500,144820270,13200,13200,13200,13200,1
|
|
20240827,132400,144807070,13200,13200,13200,13200,1
|
|
20240827,132300,144793870,13200,13200,13200,13200,0
|
|
20240827,132200,144793870,13200,13200,13200,13200,0
|
|
20240827,132100,144793870,13200,13200,13200,13200,0
|
|
20240827,132000,144793870,13200,13200,13200,13200,0
|
|
20240827,131900,144793870,13200,13200,13200,13200,3
|
|
20240827,131800,144754270,13190,13190,13190,13190,8
|
|
20240827,131700,144648750,13200,13200,13200,13200,0
|
|
20240827,131600,144648750,13200,13200,13200,13200,0
|
|
20240827,131500,144648750,13200,13200,13200,13200,0
|
|
20240827,131400,144648750,13200,13200,13200,13200,0
|
|
20240827,131300,144648750,13200,13200,13200,13200,0
|
|
20240827,131200,144648750,13200,13200,13200,13200,0
|
|
20240827,131100,144648750,13200,13200,13200,13200,0
|
|
20240827,131000,144648750,13200,13200,13200,13200,0
|
|
20240827,130900,144648750,13200,13200,13200,13200,0
|
|
20240827,130800,144648750,13200,13200,13200,13200,0
|
|
20240827,130700,144648750,13200,13200,13200,13200,0
|
|
20240827,130600,144648750,13200,13200,13200,13200,9
|
|
20240827,130500,144529950,13200,13200,13200,13200,0
|
|
20240827,130400,144529950,13200,13200,13200,13200,0
|
|
20240827,130300,144529950,13200,13200,13200,13200,1
|
|
20240827,130200,144516750,13200,13200,13200,13200,86
|
|
20240827,130100,143381550,13200,13200,13200,13200,0
|
|
20240827,130000,143381550,13200,13200,13200,13200,0
|
|
20240827,125900,143381550,13200,13200,13200,13200,0
|
|
20240827,125800,143381550,13200,13200,13200,13200,0
|
|
20240827,125700,143381550,13200,13200,13200,13200,0
|
|
20240827,125600,143381550,13200,13130,13200,13130,20
|
|
20240827,125500,143118810,13200,13200,13200,13200,1
|
|
20240827,125400,143105610,13210,13210,13210,13210,4
|
|
20240827,125300,143052770,13210,13210,13210,13210,0
|
|
20240827,125200,143052770,13210,13170,13210,13130,2290
|
|
20240827,125100,112957160,13170,13180,13180,13170,143
|
|
20240827,125000,111073150,13180,13190,13190,13180,141
|
|
20240827,124900,109213680,13220,13220,13220,13220,0
|
|
20240827,124800,109213680,13220,13220,13220,13220,0
|
|
20240827,124700,109213680,13220,13220,13220,13220,0
|
|
20240827,124600,109213680,13220,13220,13220,13220,0
|
|
20240827,124500,109213680,13220,13220,13220,13220,1
|
|
20240827,124400,109200460,13190,13190,13190,13190,0
|
|
20240827,124300,109200460,13190,13190,13190,13190,3
|
|
20240827,124200,109160890,13180,13180,13180,13180,0
|
|
20240827,124100,109160890,13180,13200,13200,13180,20
|
|
20240827,124000,108897240,13220,13220,13220,13220,0
|
|
20240827,123900,108897240,13220,13220,13220,13220,200
|
|
20240827,123800,106253240,13220,13200,13220,13200,51
|
|
20240827,123700,105579040,13220,13220,13220,13220,0
|
|
20240827,123600,105579040,13220,13220,13220,13220,0
|
|
20240827,123500,105579040,13220,13220,13220,13220,0
|
|
20240827,123400,105579040,13220,13220,13220,13220,0
|
|
20240827,123300,105579040,13220,13220,13220,13220,0
|
|
20240827,123200,105579040,13220,13220,13220,13220,0
|
|
20240827,123100,105579040,13220,13220,13220,13220,0
|
|
20240827,123000,105579040,13220,13220,13220,13220,0
|
|
20240827,122900,105579040,13220,13220,13220,13220,0
|
|
20240827,122800,105579040,13220,13220,13220,13220,0
|
|
20240827,122700,105579040,13220,13220,13220,13220,0
|
|
20240827,122600,105579040,13220,13220,13220,13220,0
|
|
20240827,122500,105579040,13220,13220,13220,13220,0
|
|
20240827,122400,105579040,13220,13220,13220,13220,0
|
|
20240827,122300,105579040,13220,13220,13220,13220,2
|
|
20240827,122200,105552600,13230,13230,13230,13230,1
|
|
20240827,122100,105539370,13230,13230,13230,13230,0
|
|
20240827,122000,105539370,13230,13230,13230,13230,2
|
|
20240827,121900,105512910,13230,13230,13230,13230,0
|
|
20240827,121800,105512910,13230,13230,13230,13230,0
|
|
20240827,121700,105512910,13230,13230,13230,13230,0
|
|
20240827,121600,105512910,13230,13230,13230,13230,10
|
|
20240827,121500,105380610,13230,13230,13230,13230,0
|
|
20240827,121400,105380610,13230,13240,13240,13230,10
|
|
20240827,121300,105248270,13230,13230,13230,13230,0
|
|
20240827,121200,105248270,13230,13230,13230,13230,0
|
|
20240827,121100,105248270,13230,13230,13230,13230,0
|
|
20240827,121000,105248270,13230,13280,13280,13230,102
|
|
20240827,120900,103898760,13280,13280,13280,13280,0
|
|
20240827,120800,103898760,13280,13280,13280,13280,0
|
|
20240827,120700,103898760,13280,13280,13280,13280,0
|
|
20240827,120600,103898760,13280,13280,13280,13280,0
|
|
20240827,120500,103898760,13280,13280,13280,13280,0
|
|
20240827,120400,103898760,13280,13280,13280,13280,0
|
|
20240827,120300,103898760,13280,13280,13280,13280,0
|
|
20240827,120200,103898760,13280,13280,13280,13280,0
|
|
20240827,120100,103898760,13280,13280,13280,13280,0
|
|
20240827,120000,103898760,13280,13280,13280,13280,0
|
|
20240827,115900,103898760,13280,13280,13280,13280,0
|
|
20240827,115800,103898760,13280,13280,13280,13280,0
|
|
20240827,115700,103898760,13280,13280,13280,13280,0
|
|
20240827,115600,103898760,13280,13280,13280,13280,0
|
|
20240827,115500,103898760,13280,13280,13280,13280,0
|
|
20240827,115400,103898760,13280,13280,13280,13280,0
|
|
20240827,115300,103898760,13280,13280,13280,13280,0
|
|
20240827,115200,103898760,13280,13280,13280,13280,0
|
|
20240827,115100,103898760,13280,13280,13280,13280,1
|
|
20240827,115000,103885480,13250,13250,13250,13250,60
|
|
20240827,114900,103090480,13280,13280,13280,13280,0
|
|
20240827,114800,103090480,13280,13280,13280,13280,0
|
|
20240827,114700,103090480,13280,13280,13280,13280,0
|
|
20240827,114600,103090480,13280,13280,13280,13280,0
|
|
20240827,114500,103090480,13280,13280,13280,13280,0
|
|
20240827,114400,103090480,13280,13280,13280,13280,1
|
|
20240827,114300,103077200,13280,13280,13280,13280,0
|
|
20240827,114200,103077200,13280,13280,13280,13280,0
|
|
20240827,114100,103077200,13280,13280,13280,13280,0
|
|
20240827,114000,103077200,13280,13280,13280,13280,0
|
|
20240827,113900,103077200,13280,13280,13280,13280,0
|
|
20240827,113800,103077200,13280,13280,13280,13280,0
|
|
20240827,113700,103077200,13280,13250,13280,13250,3
|
|
20240827,113600,103037420,13270,13270,13270,13270,0
|
|
20240827,113500,103037420,13270,13270,13270,13270,0
|
|
20240827,113400,103037420,13270,13270,13270,13270,0
|
|
20240827,113300,103037420,13270,13270,13270,13270,5
|
|
20240827,113200,102971070,13290,13290,13290,13290,1
|
|
20240827,113100,102957780,13290,13290,13290,13290,1
|
|
20240827,113000,102944490,13310,13310,13310,13310,0
|
|
20240827,112900,102944490,13310,13310,13310,13310,0
|
|
20240827,112800,102944490,13310,13310,13310,13310,4
|
|
20240827,112700,102891250,13340,13340,13340,13340,3
|
|
20240827,112600,102851230,13340,13340,13340,13340,0
|
|
20240827,112500,102851230,13340,13340,13340,13340,0
|
|
20240827,112400,102851230,13340,13340,13340,13340,0
|
|
20240827,112300,102851230,13340,13340,13340,13340,0
|
|
20240827,112200,102851230,13340,13340,13340,13340,0
|
|
20240827,112100,102851230,13340,13340,13340,13340,0
|
|
20240827,112000,102851230,13340,13340,13340,13340,0
|
|
20240827,111900,102851230,13340,13340,13340,13340,0
|
|
20240827,111800,102851230,13340,13340,13340,13340,0
|
|
20240827,111700,102851230,13340,13340,13340,13340,0
|
|
20240827,111600,102851230,13340,13340,13340,13340,5
|
|
20240827,111500,102784530,13350,13350,13350,13350,0
|
|
20240827,111400,102784530,13350,13350,13350,13350,0
|
|
20240827,111300,102784530,13350,13350,13350,13350,0
|
|
20240827,111200,102784530,13350,13350,13350,13350,0
|
|
20240827,111100,102784530,13350,13350,13350,13350,0
|
|
20240827,111000,102784530,13350,13350,13350,13350,0
|
|
20240827,110900,102784530,13350,13370,13370,13350,23
|
|
20240827,110800,102477390,13370,13370,13370,13370,0
|
|
20240827,110700,102477390,13370,13370,13370,13370,0
|
|
20240827,110600,102477390,13370,13370,13370,13370,0
|
|
20240827,110500,102477390,13370,13370,13370,13370,25
|
|
20240827,110400,102143140,13370,13370,13370,13370,0
|
|
20240827,110300,102143140,13370,13370,13370,13370,0
|
|
20240827,110200,102143140,13370,13420,13430,13370,55
|
|
20240827,110100,101405130,13420,13420,13420,13420,0
|
|
20240827,110000,101405130,13420,13420,13420,13420,0
|
|
20240827,105900,101405130,13420,13420,13420,13420,0
|
|
20240827,105800,101405130,13420,13420,13420,13420,0
|
|
20240827,105700,101405130,13420,13420,13420,13420,0
|
|
20240827,105600,101405130,13420,13420,13420,13420,0
|
|
20240827,105500,101405130,13420,13420,13420,13420,0
|
|
20240827,105400,101405130,13420,13420,13420,13420,0
|
|
20240827,105300,101405130,13420,13420,13420,13420,0
|
|
20240827,105200,101405130,13420,13380,13420,13380,6
|
|
20240827,105100,101324770,13430,13430,13430,13430,0
|
|
20240827,105000,101324770,13430,13430,13430,13430,517
|
|
20240827,104900,94381460,13430,13250,13430,13250,472
|
|
20240827,104800,88127100,13440,13440,13440,13440,2
|
|
20240827,104700,88100220,13200,13200,13200,13200,1600
|
|
20240827,104600,66980220,13210,13230,13230,13210,1000
|
|
20240827,104500,53768810,13230,13290,13290,13230,301
|
|
20240827,104400,49776650,13380,13380,13380,13380,0
|
|
20240827,104300,49776650,13380,13380,13380,13380,0
|
|
20240827,104200,49776650,13380,13380,13380,13380,0
|
|
20240827,104100,49776650,13380,13380,13380,13380,0
|
|
20240827,104000,49776650,13380,13380,13380,13380,10
|
|
20240827,103900,49642850,13380,13380,13380,13380,21
|
|
20240827,103800,49361870,13500,13500,13500,13500,1
|
|
20240827,103700,49348370,13380,13380,13380,13380,0
|
|
20240827,103600,49348370,13380,13380,13380,13380,0
|
|
20240827,103500,49348370,13380,13380,13380,13380,9
|
|
20240827,103400,49227950,13380,13380,13380,13380,0
|
|
20240827,103300,49227950,13380,13380,13380,13380,0
|
|
20240827,103200,49227950,13380,13380,13380,13380,0
|
|
20240827,103100,49227950,13380,13380,13380,13380,0
|
|
20240827,103000,49227950,13380,13380,13380,13380,0
|
|
20240827,102900,49227950,13380,13380,13380,13380,45
|
|
20240827,102800,48625850,13380,13380,13380,13380,5
|
|
20240827,102700,48558950,13380,13380,13380,13380,50
|
|
20240827,102600,47889950,13380,13380,13380,13380,0
|
|
20240827,102500,47889950,13380,13380,13380,13380,0
|
|
20240827,102400,47889950,13380,13380,13380,13380,1
|
|
20240827,102300,47876570,13290,13290,13290,13290,0
|
|
20240827,102200,47876570,13290,13290,13290,13290,0
|
|
20240827,102100,47876570,13290,13290,13290,13290,0
|
|
20240827,102000,47876570,13290,13290,13290,13290,0
|
|
20240827,101900,47876570,13290,13290,13290,13290,0
|
|
20240827,101800,47876570,13290,13290,13290,13290,0
|
|
20240827,101700,47876570,13290,13290,13290,13290,0
|
|
20240827,101600,47876570,13290,13290,13290,13290,0
|
|
20240827,101500,47876570,13290,13290,13290,13290,0
|
|
20240827,101400,47876570,13290,13290,13290,13290,86
|
|
20240827,101300,46733630,13300,13390,13390,13290,620
|
|
20240827,101200,38487880,13410,13410,13410,13410,0
|
|
20240827,101100,38487880,13410,13410,13410,13410,0
|
|
20240827,101000,38487880,13410,13410,13410,13410,0
|
|
20240827,100900,38487880,13410,13410,13410,13410,0
|
|
20240827,100800,38487880,13410,13410,13410,13410,0
|
|
20240827,100700,38487880,13410,13410,13410,13410,0
|
|
20240827,100600,38487880,13410,13410,13410,13410,0
|
|
20240827,100500,38487880,13410,13410,13410,13410,0
|
|
20240827,100400,38487880,13410,13410,13410,13410,1
|
|
20240827,100300,38474470,13420,13420,13420,13420,0
|
|
20240827,100200,38474470,13420,13460,13460,13420,2
|
|
20240827,100100,38447590,13510,13510,13510,13510,0
|
|
20240827,100000,38447590,13510,13510,13510,13510,0
|
|
20240827,095900,38447590,13510,13510,13510,13510,0
|
|
20240827,095800,38447590,13510,13510,13510,13510,4
|
|
20240827,095700,38393550,13530,13530,13530,13530,0
|
|
20240827,095600,38393550,13530,13530,13530,13530,6
|
|
20240827,095500,38312370,13530,13530,13530,13530,1
|
|
20240827,095400,38298840,13510,13510,13510,13510,197
|
|
20240827,095300,35637370,13510,13510,13510,13510,0
|
|
20240827,095200,35637370,13510,13510,13510,13510,0
|
|
20240827,095100,35637370,13510,13510,13510,13510,0
|
|
20240827,095000,35637370,13510,13510,13510,13510,50
|
|
20240827,094900,34961870,13510,13510,13510,13510,0
|
|
20240827,094800,34961870,13510,13510,13510,13510,0
|
|
20240827,094700,34961870,13510,13510,13510,13510,0
|
|
20240827,094600,34961870,13510,13510,13510,13510,2
|
|
20240827,094500,34934850,13510,13510,13510,13510,1
|
|
20240827,094400,34921340,13410,13410,13410,13410,156
|
|
20240827,094300,32829380,13380,13380,13380,13380,0
|
|
20240827,094200,32829380,13380,13380,13380,13380,0
|
|
20240827,094100,32829380,13380,13380,13380,13380,0
|
|
20240827,094000,32829380,13380,13380,13380,13380,53
|
|
20240827,093900,32120240,13300,13380,13380,13300,8
|
|
20240827,093800,32013360,13300,13300,13300,13300,0
|
|
20240827,093700,32013360,13300,13300,13300,13300,0
|
|
20240827,093600,32013360,13300,13300,13300,13300,37
|
|
20240827,093500,31521260,13350,13350,13350,13350,125
|
|
20240827,093400,29852510,13300,13350,13350,13300,52
|
|
20240827,093300,29160810,13340,13340,13340,13340,0
|
|
20240827,093200,29160810,13340,13340,13340,13340,19
|
|
20240827,093100,28907350,13340,13340,13340,13340,2
|
|
20240827,093000,28880670,13200,13200,13200,13200,101
|
|
20240827,092900,27547470,13200,13200,13200,13200,13
|
|
20240827,092800,27375870,13130,13130,13130,13130,0
|
|
20240827,092700,27375870,13130,13130,13130,13130,0
|
|
20240827,092600,27375870,13130,13130,13130,13130,0
|
|
20240827,092500,27375870,13130,13130,13130,13130,0
|
|
20240827,092400,27375870,13130,13130,13130,13130,0
|
|
20240827,092300,27375870,13130,13180,13180,13130,100
|
|
20240827,092200,26061190,13130,13140,13140,13130,184
|
|
20240827,092100,23644430,13200,13200,13200,13200,265
|
|
20240827,092000,20146430,13130,13200,13200,13130,21
|
|
20240827,091900,19870350,13200,13200,13200,13200,0
|
|
20240827,091800,19870350,13200,13200,13200,13200,146
|
|
20240827,091700,17943150,13210,13210,13210,13210,0
|
|
20240827,091600,17943150,13210,13210,13210,13140,333
|
|
20240827,091500,13548490,13310,13340,13340,13310,6
|
|
20240827,091400,13468560,13420,13330,13420,13330,23
|
|
20240827,091300,13161590,13350,13350,13350,13350,0
|
|
20240827,091200,13161590,13350,13350,13350,13350,6
|
|
20240827,091100,13081490,13370,13410,13410,13370,174
|
|
20240827,091000,10753630,13420,13420,13420,13420,28
|
|
20240827,090900,10377870,13510,13400,13510,13400,71
|
|
20240827,090800,9426360,13510,13510,13510,13510,0
|
|
20240827,090700,9426360,13510,13510,13510,13510,50
|
|
20240827,090600,8750860,13510,13510,13510,13510,1
|
|
20240827,090500,8737350,13370,13370,13370,13370,0
|
|
20240827,090400,8737350,13370,13370,13380,13370,259
|
|
20240827,090300,5274470,13350,13360,13360,13350,378
|
|
20240827,090200,227880,13370,13530,13530,13370,11
|
|
20240827,090100,80330,13530,13530,13530,13530,1
|
|
20240827,090000,66800,13360,13360,13360,13360,5
|