748 lines
38 KiB
CSV
748 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,212500,402973140,13680,13680,13680,13680,383
|
|
20240827,212400,402973140,13680,13680,13680,13680,0
|
|
20240827,212300,402973140,13680,13680,13680,13680,0
|
|
20240827,212200,402973140,13680,13680,13680,13680,0
|
|
20240827,212100,402973140,13680,13680,13680,13680,0
|
|
20240827,212000,402973140,13680,13680,13680,13680,0
|
|
20240827,211900,402973140,13680,13680,13680,13680,0
|
|
20240827,211800,402973140,13680,13680,13680,13680,0
|
|
20240827,211700,402973140,13680,13680,13680,13680,0
|
|
20240827,211600,402973140,13680,13680,13680,13680,0
|
|
20240827,211500,402973140,13680,13680,13680,13680,0
|
|
20240827,211400,402973140,13680,13680,13680,13680,0
|
|
20240827,211300,402973140,13680,13680,13680,13680,0
|
|
20240827,211200,402973140,13680,13680,13680,13680,0
|
|
20240827,211100,402973140,13680,13680,13680,13680,0
|
|
20240827,211000,402973140,13680,13680,13680,13680,0
|
|
20240827,210900,402973140,13680,13680,13680,13680,0
|
|
20240827,210800,402973140,13680,13680,13680,13680,0
|
|
20240827,210700,402973140,13680,13680,13680,13680,0
|
|
20240827,210600,402973140,13680,13680,13680,13680,0
|
|
20240827,210500,402973140,13680,13680,13680,13680,0
|
|
20240827,210400,402973140,13680,13680,13680,13680,0
|
|
20240827,210300,402973140,13680,13680,13680,13680,0
|
|
20240827,210200,402973140,13680,13680,13680,13680,0
|
|
20240827,210100,402973140,13680,13680,13680,13680,0
|
|
20240827,210000,402973140,13680,13680,13680,13680,0
|
|
20240827,205900,402973140,13680,13680,13680,13680,0
|
|
20240827,205800,402973140,13680,13680,13680,13680,0
|
|
20240827,205700,402973140,13680,13680,13680,13680,0
|
|
20240827,205600,402973140,13680,13680,13680,13680,0
|
|
20240827,205500,402973140,13680,13680,13680,13680,383
|
|
20240827,205400,402973140,13680,13680,13680,13680,0
|
|
20240827,205300,402973140,13680,13680,13680,13680,0
|
|
20240827,205200,402973140,13680,13680,13680,13680,0
|
|
20240827,205100,402973140,13680,13680,13680,13680,0
|
|
20240827,205000,402973140,13680,13680,13680,13680,0
|
|
20240827,204900,402973140,13680,13680,13680,13680,0
|
|
20240827,204800,402973140,13680,13680,13680,13680,0
|
|
20240827,204700,402973140,13680,13680,13680,13680,0
|
|
20240827,204600,402973140,13680,13680,13680,13680,0
|
|
20240827,204500,402973140,13680,13680,13680,13680,0
|
|
20240827,204400,402973140,13680,13680,13680,13680,0
|
|
20240827,204300,402973140,13680,13680,13680,13680,0
|
|
20240827,204200,402973140,13680,13680,13680,13680,0
|
|
20240827,204100,402973140,13680,13680,13680,13680,0
|
|
20240827,204000,402973140,13680,13680,13680,13680,0
|
|
20240827,203900,402973140,13680,13680,13680,13680,0
|
|
20240827,203800,402973140,13680,13680,13680,13680,0
|
|
20240827,203700,402973140,13680,13680,13680,13680,0
|
|
20240827,203600,402973140,13680,13680,13680,13680,0
|
|
20240827,203500,402973140,13680,13680,13680,13680,0
|
|
20240827,203400,402973140,13680,13680,13680,13680,0
|
|
20240827,203300,402973140,13680,13680,13680,13680,0
|
|
20240827,203200,402973140,13680,13680,13680,13680,0
|
|
20240827,203100,402973140,13680,13680,13680,13680,0
|
|
20240827,203000,402973140,13680,13680,13680,13680,0
|
|
20240827,202900,402973140,13680,13680,13680,13680,0
|
|
20240827,202800,402973140,13680,13680,13680,13680,0
|
|
20240827,202700,402973140,13680,13680,13680,13680,0
|
|
20240827,202600,402973140,13680,13680,13680,13680,0
|
|
20240827,202500,402973140,13680,13680,13680,13680,383
|
|
20240827,202400,402973140,13680,13680,13680,13680,0
|
|
20240827,202300,402973140,13680,13680,13680,13680,0
|
|
20240827,202200,402973140,13680,13680,13680,13680,0
|
|
20240827,202100,402973140,13680,13680,13680,13680,0
|
|
20240827,202000,402973140,13680,13680,13680,13680,0
|
|
20240827,201900,402973140,13680,13680,13680,13680,0
|
|
20240827,201800,402973140,13680,13680,13680,13680,0
|
|
20240827,201700,402973140,13680,13680,13680,13680,0
|
|
20240827,201600,402973140,13680,13680,13680,13680,0
|
|
20240827,201500,402973140,13680,13680,13680,13680,0
|
|
20240827,201400,402973140,13680,13680,13680,13680,0
|
|
20240827,201300,402973140,13680,13680,13680,13680,0
|
|
20240827,201200,402973140,13680,13680,13680,13680,0
|
|
20240827,201100,402973140,13680,13680,13680,13680,0
|
|
20240827,201000,402973140,13680,13680,13680,13680,0
|
|
20240827,200900,402973140,13680,13680,13680,13680,0
|
|
20240827,200800,402973140,13680,13680,13680,13680,0
|
|
20240827,200700,402973140,13680,13680,13680,13680,0
|
|
20240827,200600,402973140,13680,13680,13680,13680,0
|
|
20240827,200500,402973140,13680,13680,13680,13680,0
|
|
20240827,200400,402973140,13680,13680,13680,13680,0
|
|
20240827,200300,402973140,13680,13680,13680,13680,0
|
|
20240827,200200,402973140,13680,13680,13680,13680,0
|
|
20240827,200100,402973140,13680,13680,13680,13680,0
|
|
20240827,200000,402973140,13680,13680,13680,13680,0
|
|
20240827,195900,402973140,13680,13680,13680,13680,0
|
|
20240827,195800,402973140,13680,13680,13680,13680,0
|
|
20240827,195700,402973140,13680,13680,13680,13680,0
|
|
20240827,195600,402973140,13680,13680,13680,13680,0
|
|
20240827,195500,402973140,13680,13680,13680,13680,383
|
|
20240827,195400,402973140,13680,13680,13680,13680,0
|
|
20240827,195300,402973140,13680,13680,13680,13680,0
|
|
20240827,195200,402973140,13680,13680,13680,13680,0
|
|
20240827,195100,402973140,13680,13680,13680,13680,0
|
|
20240827,195000,402973140,13680,13680,13680,13680,0
|
|
20240827,194900,402973140,13680,13680,13680,13680,0
|
|
20240827,194800,402973140,13680,13680,13680,13680,0
|
|
20240827,194700,402973140,13680,13680,13680,13680,0
|
|
20240827,194600,402973140,13680,13680,13680,13680,0
|
|
20240827,194500,402973140,13680,13680,13680,13680,0
|
|
20240827,194400,402973140,13680,13680,13680,13680,0
|
|
20240827,194300,402973140,13680,13680,13680,13680,0
|
|
20240827,194200,402973140,13680,13680,13680,13680,0
|
|
20240827,194100,402973140,13680,13680,13680,13680,0
|
|
20240827,194000,402973140,13680,13680,13680,13680,0
|
|
20240827,193900,402973140,13680,13680,13680,13680,0
|
|
20240827,193800,402973140,13680,13680,13680,13680,0
|
|
20240827,193700,402973140,13680,13680,13680,13680,0
|
|
20240827,193600,402973140,13680,13680,13680,13680,0
|
|
20240827,193500,402973140,13680,13680,13680,13680,0
|
|
20240827,193400,402973140,13680,13680,13680,13680,0
|
|
20240827,193300,402973140,13680,13680,13680,13680,0
|
|
20240827,193200,402973140,13680,13680,13680,13680,0
|
|
20240827,193100,402973140,13680,13680,13680,13680,0
|
|
20240827,193000,402973140,13680,13680,13680,13680,0
|
|
20240827,192900,402973140,13680,13680,13680,13680,0
|
|
20240827,192800,402973140,13680,13680,13680,13680,0
|
|
20240827,192700,402973140,13680,13680,13680,13680,0
|
|
20240827,192600,402973140,13680,13680,13680,13680,0
|
|
20240827,192500,402973140,13680,13680,13680,13680,383
|
|
20240827,192400,402973140,13680,13680,13680,13680,0
|
|
20240827,192300,402973140,13680,13680,13680,13680,0
|
|
20240827,192200,402973140,13680,13680,13680,13680,0
|
|
20240827,192100,402973140,13680,13680,13680,13680,0
|
|
20240827,192000,402973140,13680,13680,13680,13680,0
|
|
20240827,191900,402973140,13680,13680,13680,13680,0
|
|
20240827,191800,402973140,13680,13680,13680,13680,0
|
|
20240827,191700,402973140,13680,13680,13680,13680,0
|
|
20240827,191600,402973140,13680,13680,13680,13680,0
|
|
20240827,191500,402973140,13680,13680,13680,13680,0
|
|
20240827,191400,402973140,13680,13680,13680,13680,0
|
|
20240827,191300,402973140,13680,13680,13680,13680,0
|
|
20240827,191200,402973140,13680,13680,13680,13680,0
|
|
20240827,191100,402973140,13680,13680,13680,13680,0
|
|
20240827,191000,402973140,13680,13680,13680,13680,0
|
|
20240827,190900,402973140,13680,13680,13680,13680,0
|
|
20240827,190800,402973140,13680,13680,13680,13680,0
|
|
20240827,190700,402973140,13680,13680,13680,13680,0
|
|
20240827,190600,402973140,13680,13680,13680,13680,0
|
|
20240827,190500,402973140,13680,13680,13680,13680,0
|
|
20240827,190400,402973140,13680,13680,13680,13680,0
|
|
20240827,190300,402973140,13680,13680,13680,13680,0
|
|
20240827,190200,402973140,13680,13680,13680,13680,0
|
|
20240827,190100,402973140,13680,13680,13680,13680,0
|
|
20240827,190000,402973140,13680,13680,13680,13680,0
|
|
20240827,185900,402973140,13680,13680,13680,13680,0
|
|
20240827,185800,402973140,13680,13680,13680,13680,0
|
|
20240827,185700,402973140,13680,13680,13680,13680,0
|
|
20240827,185600,402973140,13680,13680,13680,13680,0
|
|
20240827,185500,402973140,13680,13680,13680,13680,383
|
|
20240827,185400,402973140,13680,13680,13680,13680,0
|
|
20240827,185300,402973140,13680,13680,13680,13680,0
|
|
20240827,185200,402973140,13680,13680,13680,13680,0
|
|
20240827,185100,402973140,13680,13680,13680,13680,0
|
|
20240827,185000,402973140,13680,13680,13680,13680,0
|
|
20240827,184900,402973140,13680,13680,13680,13680,0
|
|
20240827,184800,402973140,13680,13680,13680,13680,0
|
|
20240827,184700,402973140,13680,13680,13680,13680,0
|
|
20240827,184600,402973140,13680,13680,13680,13680,0
|
|
20240827,184500,402973140,13680,13680,13680,13680,0
|
|
20240827,184400,402973140,13680,13680,13680,13680,0
|
|
20240827,184300,402973140,13680,13680,13680,13680,0
|
|
20240827,184200,402973140,13680,13680,13680,13680,0
|
|
20240827,184100,402973140,13680,13680,13680,13680,0
|
|
20240827,184000,402973140,13680,13680,13680,13680,0
|
|
20240827,183900,402973140,13680,13680,13680,13680,0
|
|
20240827,183800,402973140,13680,13680,13680,13680,0
|
|
20240827,183700,402973140,13680,13680,13680,13680,0
|
|
20240827,183600,402973140,13680,13680,13680,13680,0
|
|
20240827,183500,402973140,13680,13680,13680,13680,0
|
|
20240827,183400,402973140,13680,13680,13680,13680,0
|
|
20240827,183300,402973140,13680,13680,13680,13680,0
|
|
20240827,183200,402973140,13680,13680,13680,13680,0
|
|
20240827,183100,402973140,13680,13680,13680,13680,0
|
|
20240827,183000,402973140,13680,13680,13680,13680,0
|
|
20240827,182900,402973140,13680,13680,13680,13680,0
|
|
20240827,182800,402973140,13680,13680,13680,13680,0
|
|
20240827,182700,402973140,13680,13680,13680,13680,0
|
|
20240827,182600,402973140,13680,13680,13680,13680,0
|
|
20240827,182500,402973140,13680,13680,13680,13680,383
|
|
20240827,182400,402973140,13680,13680,13680,13680,0
|
|
20240827,182300,402973140,13680,13680,13680,13680,0
|
|
20240827,182200,402973140,13680,13680,13680,13680,0
|
|
20240827,182100,402973140,13680,13680,13680,13680,0
|
|
20240827,182000,402973140,13680,13680,13680,13680,0
|
|
20240827,181900,402973140,13680,13680,13680,13680,0
|
|
20240827,181800,402973140,13680,13680,13680,13680,0
|
|
20240827,181700,402973140,13680,13680,13680,13680,0
|
|
20240827,181600,402973140,13680,13680,13680,13680,0
|
|
20240827,181500,402973140,13680,13680,13680,13680,0
|
|
20240827,181400,402973140,13680,13680,13680,13680,0
|
|
20240827,181300,402973140,13680,13680,13680,13680,0
|
|
20240827,181200,402973140,13680,13680,13680,13680,0
|
|
20240827,181100,402973140,13680,13680,13680,13680,0
|
|
20240827,181000,402973140,13680,13680,13680,13680,0
|
|
20240827,180900,402973140,13680,13680,13680,13680,0
|
|
20240827,180800,402973140,13680,13680,13680,13680,0
|
|
20240827,180700,402973140,13680,13680,13680,13680,0
|
|
20240827,180600,402973140,13680,13680,13680,13680,0
|
|
20240827,180500,402973140,13680,13680,13680,13680,0
|
|
20240827,180400,402973140,13680,13680,13680,13680,0
|
|
20240827,180300,402973140,13680,13680,13680,13680,0
|
|
20240827,180200,402973140,13680,13680,13680,13680,0
|
|
20240827,180100,402973140,13680,13680,13680,13680,0
|
|
20240827,180000,402973140,13680,13680,13680,13680,0
|
|
20240827,175900,402973140,13680,13680,13680,13680,0
|
|
20240827,175800,402973140,13680,13680,13680,13680,0
|
|
20240827,175700,402973140,13680,13680,13680,13680,0
|
|
20240827,175600,402973140,13680,13680,13680,13680,0
|
|
20240827,175500,402973140,13680,13680,13680,13680,383
|
|
20240827,175400,402973140,13680,13680,13680,13680,0
|
|
20240827,175300,402973140,13680,13680,13680,13680,0
|
|
20240827,175200,402973140,13680,13680,13680,13680,0
|
|
20240827,175100,402973140,13680,13680,13680,13680,0
|
|
20240827,175000,402973140,13680,13680,13680,13680,0
|
|
20240827,174900,402973140,13680,13680,13680,13680,0
|
|
20240827,174800,402973140,13680,13680,13680,13680,0
|
|
20240827,174700,402973140,13680,13680,13680,13680,0
|
|
20240827,174600,402973140,13680,13680,13680,13680,0
|
|
20240827,174500,402973140,13680,13680,13680,13680,0
|
|
20240827,174400,402973140,13680,13680,13680,13680,0
|
|
20240827,174300,402973140,13680,13680,13680,13680,0
|
|
20240827,174200,402973140,13680,13680,13680,13680,0
|
|
20240827,174100,402973140,13680,13680,13680,13680,0
|
|
20240827,174000,402973140,13680,13680,13680,13680,0
|
|
20240827,173900,402973140,13680,13680,13680,13680,0
|
|
20240827,173800,402973140,13680,13680,13680,13680,0
|
|
20240827,173700,402973140,13680,13680,13680,13680,0
|
|
20240827,173600,402973140,13680,13680,13680,13680,0
|
|
20240827,173500,402973140,13680,13680,13680,13680,0
|
|
20240827,173400,402973140,13680,13680,13680,13680,0
|
|
20240827,173300,402973140,13680,13680,13680,13680,0
|
|
20240827,173200,402973140,13680,13680,13680,13680,0
|
|
20240827,173100,402973140,13680,13680,13680,13680,0
|
|
20240827,173000,402973140,13680,13680,13680,13680,0
|
|
20240827,172900,402973140,13680,13680,13680,13680,0
|
|
20240827,172800,402973140,13680,13680,13680,13680,0
|
|
20240827,172700,402973140,13680,13680,13680,13680,0
|
|
20240827,172600,402973140,13680,13680,13680,13680,0
|
|
20240827,172500,402973140,13680,13680,13680,13680,383
|
|
20240827,172400,402973140,13680,13680,13680,13680,0
|
|
20240827,172300,402973140,13680,13680,13680,13680,0
|
|
20240827,172200,402973140,13680,13680,13680,13680,0
|
|
20240827,172100,402973140,13680,13680,13680,13680,0
|
|
20240827,172000,402973140,13680,13680,13680,13680,0
|
|
20240827,171900,402973140,13680,13680,13680,13680,0
|
|
20240827,171800,402973140,13680,13680,13680,13680,0
|
|
20240827,171700,402973140,13680,13680,13680,13680,0
|
|
20240827,171600,402973140,13680,13680,13680,13680,0
|
|
20240827,171500,402973140,13680,13680,13680,13680,0
|
|
20240827,171400,402973140,13680,13680,13680,13680,0
|
|
20240827,171300,402973140,13680,13680,13680,13680,0
|
|
20240827,171200,402973140,13680,13680,13680,13680,0
|
|
20240827,171100,402973140,13680,13680,13680,13680,0
|
|
20240827,171000,402973140,13680,13680,13680,13680,0
|
|
20240827,170900,402973140,13680,13680,13680,13680,0
|
|
20240827,170800,402973140,13680,13680,13680,13680,0
|
|
20240827,170700,402973140,13680,13680,13680,13680,0
|
|
20240827,170600,402973140,13680,13680,13680,13680,0
|
|
20240827,170500,402973140,13680,13680,13680,13680,0
|
|
20240827,170400,402973140,13680,13680,13680,13680,0
|
|
20240827,170300,402973140,13680,13680,13680,13680,0
|
|
20240827,170200,402973140,13680,13680,13680,13680,0
|
|
20240827,170100,402973140,13680,13680,13680,13680,0
|
|
20240827,170000,402973140,13680,13680,13680,13680,0
|
|
20240827,165900,402973140,13680,13680,13680,13680,0
|
|
20240827,165800,402973140,13680,13680,13680,13680,0
|
|
20240827,165700,402973140,13680,13680,13680,13680,0
|
|
20240827,165600,402973140,13680,13680,13680,13680,0
|
|
20240827,165500,402973140,13680,13680,13680,13680,383
|
|
20240827,165400,402973140,13680,13680,13680,13680,0
|
|
20240827,165300,402973140,13680,13680,13680,13680,0
|
|
20240827,165200,402973140,13680,13680,13680,13680,0
|
|
20240827,165100,402973140,13680,13680,13680,13680,0
|
|
20240827,165000,402973140,13680,13680,13680,13680,0
|
|
20240827,164900,402973140,13680,13680,13680,13680,0
|
|
20240827,164800,402973140,13680,13680,13680,13680,0
|
|
20240827,164700,402973140,13680,13680,13680,13680,0
|
|
20240827,164600,402973140,13680,13680,13680,13680,0
|
|
20240827,164500,402973140,13680,13680,13680,13680,0
|
|
20240827,164400,402973140,13680,13680,13680,13680,0
|
|
20240827,164300,402973140,13680,13680,13680,13680,0
|
|
20240827,164200,402973140,13680,13680,13680,13680,0
|
|
20240827,164100,402973140,13680,13680,13680,13680,0
|
|
20240827,164000,402973140,13680,13680,13680,13680,0
|
|
20240827,163900,402973140,13680,13680,13680,13680,0
|
|
20240827,163800,402973140,13680,13680,13680,13680,0
|
|
20240827,163700,402973140,13680,13680,13680,13680,0
|
|
20240827,163600,402973140,13680,13680,13680,13680,0
|
|
20240827,163500,402973140,13680,13680,13680,13680,0
|
|
20240827,163400,402973140,13680,13680,13680,13680,0
|
|
20240827,163300,402973140,13680,13680,13680,13680,0
|
|
20240827,163200,402973140,13680,13680,13680,13680,0
|
|
20240827,163100,402973140,13680,13680,13680,13680,0
|
|
20240827,163000,402973140,13680,13680,13680,13680,0
|
|
20240827,162900,402973140,13680,13680,13680,13680,0
|
|
20240827,162800,402973140,13680,13680,13680,13680,0
|
|
20240827,162700,402973140,13680,13680,13680,13680,0
|
|
20240827,162600,402973140,13680,13680,13680,13680,0
|
|
20240827,162500,402973140,13680,13680,13680,13680,383
|
|
20240827,162400,402973140,13680,13680,13680,13680,0
|
|
20240827,162300,402973140,13680,13680,13680,13680,0
|
|
20240827,162200,402973140,13680,13680,13680,13680,0
|
|
20240827,162100,402973140,13680,13680,13680,13680,0
|
|
20240827,162000,402973140,13680,13680,13680,13680,0
|
|
20240827,161900,402973140,13680,13680,13680,13680,0
|
|
20240827,161800,402973140,13680,13680,13680,13680,0
|
|
20240827,161700,402973140,13680,13680,13680,13680,0
|
|
20240827,161600,402973140,13680,13680,13680,13680,0
|
|
20240827,161500,402973140,13680,13680,13680,13680,0
|
|
20240827,161400,402973140,13680,13680,13680,13680,0
|
|
20240827,161300,402973140,13680,13680,13680,13680,0
|
|
20240827,161200,402973140,13680,13680,13680,13680,0
|
|
20240827,161100,402973140,13680,13680,13680,13680,0
|
|
20240827,161000,402973140,13680,13680,13680,13680,0
|
|
20240827,160900,402973140,13680,13680,13680,13680,0
|
|
20240827,160800,402973140,13680,13680,13680,13680,0
|
|
20240827,160700,402973140,13680,13680,13680,13680,0
|
|
20240827,160600,402973140,13680,13680,13680,13680,0
|
|
20240827,160500,402973140,13680,13680,13680,13680,0
|
|
20240827,160400,402973140,13680,13680,13680,13680,0
|
|
20240827,160300,402973140,13680,13680,13680,13680,0
|
|
20240827,160200,402973140,13680,13680,13680,13680,0
|
|
20240827,160100,402973140,13680,13680,13680,13680,0
|
|
20240827,160000,402973140,13680,13680,13680,13680,0
|
|
20240827,155900,402973140,13680,13680,13680,13680,0
|
|
20240827,155800,402973140,13680,13680,13680,13680,0
|
|
20240827,155700,402973140,13680,13680,13680,13680,0
|
|
20240827,155600,402973140,13680,13680,13680,13680,0
|
|
20240827,155500,402973140,13680,13680,13680,13680,383
|
|
20240827,155400,402973140,13680,13680,13680,13680,0
|
|
20240827,155300,402973140,13680,13680,13680,13680,0
|
|
20240827,155200,402973140,13680,13680,13680,13680,0
|
|
20240827,155100,402973140,13680,13680,13680,13680,0
|
|
20240827,155000,402973140,13680,13680,13680,13680,0
|
|
20240827,154900,402973140,13680,13680,13680,13680,0
|
|
20240827,154800,402973140,13680,13680,13680,13680,0
|
|
20240827,154700,402973140,13680,13680,13680,13680,0
|
|
20240827,154600,402973140,13680,13680,13680,13680,0
|
|
20240827,154500,402973140,13680,13680,13680,13680,0
|
|
20240827,154400,402973140,13680,13680,13680,13680,0
|
|
20240827,154300,402973140,13680,13680,13680,13680,0
|
|
20240827,154200,402973140,13680,13680,13680,13680,0
|
|
20240827,154100,402973140,13680,13680,13680,13680,0
|
|
20240827,154000,402973140,13680,13680,13680,13680,0
|
|
20240827,153900,402973140,13680,13680,13680,13680,0
|
|
20240827,153800,402973140,13680,13680,13680,13680,0
|
|
20240827,153700,402973140,13680,13680,13680,13680,0
|
|
20240827,153600,402973140,13680,13680,13680,13680,0
|
|
20240827,153500,402973140,13680,13680,13680,13680,0
|
|
20240827,153400,402973140,13680,13680,13680,13680,0
|
|
20240827,153300,402973140,13680,13680,13680,13680,0
|
|
20240827,153200,402973140,13680,13680,13680,13680,0
|
|
20240827,153100,402973140,13680,13680,13680,13680,0
|
|
20240827,153000,402973140,13680,13680,13680,13680,383
|
|
20240827,152900,397733700,13710,13710,13710,13710,0
|
|
20240827,152800,397733700,13710,13710,13710,13710,0
|
|
20240827,152700,397733700,13710,13710,13710,13710,0
|
|
20240827,152600,397733700,13710,13710,13710,13710,0
|
|
20240827,152500,397733700,13710,13710,13710,13710,0
|
|
20240827,152400,397733700,13710,13710,13710,13710,0
|
|
20240827,152300,397733700,13710,13710,13710,13710,0
|
|
20240827,152200,397733700,13710,13710,13710,13710,0
|
|
20240827,152100,397733700,13710,13710,13710,13710,0
|
|
20240827,152000,397733700,13710,13710,13710,13710,0
|
|
20240827,151900,397733700,13710,13710,13710,13710,20
|
|
20240827,151800,397459500,13700,13700,13700,13700,1148
|
|
20240827,151700,381731900,13700,13700,13700,13700,0
|
|
20240827,151600,381731900,13700,13700,13700,13700,0
|
|
20240827,151500,381731900,13700,13700,13700,13700,0
|
|
20240827,151400,381731900,13700,13710,13710,13700,30
|
|
20240827,151300,381320780,13710,13770,13770,13710,572
|
|
20240827,151200,373462580,13770,13770,13770,13770,366
|
|
20240827,151100,368422760,13770,13770,13770,13770,0
|
|
20240827,151000,368422760,13770,13770,13770,13770,15
|
|
20240827,150900,368216210,13810,13810,13810,13810,0
|
|
20240827,150800,368216210,13810,13810,13810,13810,0
|
|
20240827,150700,368216210,13810,13810,13810,13810,82
|
|
20240827,150600,367083790,13780,13780,13780,13780,390
|
|
20240827,150500,361709590,13780,13780,13780,13780,200
|
|
20240827,150400,358953590,13780,13780,13780,13780,94
|
|
20240827,150300,357658270,13780,13780,13780,13780,0
|
|
20240827,150200,357658270,13780,13780,13780,13780,0
|
|
20240827,150100,357658270,13780,13780,13780,13780,3
|
|
20240827,150000,357616930,13820,13820,13820,13820,0
|
|
20240827,145900,357616930,13820,13820,13820,13820,0
|
|
20240827,145800,357616930,13820,13820,13820,13820,0
|
|
20240827,145700,357616930,13820,13820,13820,13820,0
|
|
20240827,145600,357616930,13820,13820,13820,13820,0
|
|
20240827,145500,357616930,13820,13820,13820,13820,0
|
|
20240827,145400,357616930,13820,13820,13820,13820,0
|
|
20240827,145300,357616930,13820,13800,13820,13800,53
|
|
20240827,145200,356884530,13800,13800,13800,13800,0
|
|
20240827,145100,356884530,13800,13800,13800,13800,104
|
|
20240827,145000,355449330,13790,13790,13790,13790,4
|
|
20240827,144900,355394170,13780,13780,13780,13780,0
|
|
20240827,144800,355394170,13780,13780,13780,13780,142
|
|
20240827,144700,353437410,13780,13780,13780,13780,0
|
|
20240827,144600,353437410,13780,13780,13780,13780,0
|
|
20240827,144500,353437410,13780,13780,13780,13780,0
|
|
20240827,144400,353437410,13780,13780,13780,13780,1
|
|
20240827,144300,353423630,13780,13780,13780,13780,0
|
|
20240827,144200,353423630,13780,13780,13780,13780,21
|
|
20240827,144100,353134250,13780,13780,13780,13780,10
|
|
20240827,144000,352996450,13780,13780,13780,13780,0
|
|
20240827,143900,352996450,13780,13780,13780,13780,0
|
|
20240827,143800,352996450,13780,13780,13780,13780,0
|
|
20240827,143700,352996450,13780,13780,13780,13780,0
|
|
20240827,143600,352996450,13780,13780,13780,13780,0
|
|
20240827,143500,352996450,13780,13780,13780,13780,0
|
|
20240827,143400,352996450,13780,13780,13780,13780,0
|
|
20240827,143300,352996450,13780,13780,13780,13780,20
|
|
20240827,143200,352720850,13780,13780,13780,13780,64
|
|
20240827,143100,351838930,13790,13790,13790,13790,0
|
|
20240827,143000,351838930,13790,13790,13790,13790,72
|
|
20240827,142900,350846050,13800,13800,13800,13800,0
|
|
20240827,142800,350846050,13800,13800,13800,13800,156
|
|
20240827,142700,348693250,13800,13800,13800,13800,0
|
|
20240827,142600,348693250,13800,13800,13800,13800,0
|
|
20240827,142500,348693250,13800,13800,13800,13800,0
|
|
20240827,142400,348693250,13800,13800,13800,13800,0
|
|
20240827,142300,348693250,13800,13800,13800,13800,0
|
|
20240827,142200,348693250,13800,13800,13800,13800,0
|
|
20240827,142100,348693250,13800,13800,13800,13800,0
|
|
20240827,142000,348693250,13800,13800,13800,13800,0
|
|
20240827,141900,348693250,13800,13800,13800,13800,0
|
|
20240827,141800,348693250,13800,13800,13800,13800,0
|
|
20240827,141700,348693250,13800,13810,13810,13800,100
|
|
20240827,141600,347313240,13800,13800,13800,13800,0
|
|
20240827,141500,347313240,13800,13800,13800,13800,0
|
|
20240827,141400,347313240,13800,13800,13800,13800,0
|
|
20240827,141300,347313240,13800,13800,13800,13800,0
|
|
20240827,141200,347313240,13800,13800,13800,13800,0
|
|
20240827,141100,347313240,13800,13800,13800,13800,0
|
|
20240827,141000,347313240,13800,13800,13800,13800,0
|
|
20240827,140900,347313240,13800,13800,13800,13800,0
|
|
20240827,140800,347313240,13800,13800,13800,13800,0
|
|
20240827,140700,347313240,13800,13800,13800,13800,0
|
|
20240827,140600,347313240,13800,13800,13800,13800,0
|
|
20240827,140500,347313240,13800,13800,13800,13800,0
|
|
20240827,140400,347313240,13800,13800,13800,13800,0
|
|
20240827,140300,347313240,13800,13800,13800,13800,0
|
|
20240827,140200,347313240,13800,13800,13800,13800,0
|
|
20240827,140100,347313240,13800,13800,13800,13800,0
|
|
20240827,140000,347313240,13800,13800,13800,13800,0
|
|
20240827,135900,347313240,13800,13800,13800,13800,0
|
|
20240827,135800,347313240,13800,13800,13800,13800,1
|
|
20240827,135700,347299440,13800,13800,13800,13800,0
|
|
20240827,135600,347299440,13800,13800,13800,13800,0
|
|
20240827,135500,347299440,13800,13800,13800,13800,0
|
|
20240827,135400,347299440,13800,13800,13800,13800,0
|
|
20240827,135300,347299440,13800,13800,13800,13800,0
|
|
20240827,135200,347299440,13800,13800,13800,13800,0
|
|
20240827,135100,347299440,13800,13800,13800,13800,0
|
|
20240827,135000,347299440,13800,13800,13800,13800,74
|
|
20240827,134900,346278240,13800,13800,13800,13800,220
|
|
20240827,134800,343242240,13790,13790,13790,13790,0
|
|
20240827,134700,343242240,13790,13790,13790,13790,0
|
|
20240827,134600,343242240,13790,13790,13790,13790,0
|
|
20240827,134500,343242240,13790,13790,13790,13790,0
|
|
20240827,134400,343242240,13790,13790,13790,13790,0
|
|
20240827,134300,343242240,13790,13790,13790,13790,0
|
|
20240827,134200,343242240,13790,13790,13790,13790,0
|
|
20240827,134100,343242240,13790,13790,13790,13790,0
|
|
20240827,134000,343242240,13790,13790,13790,13790,0
|
|
20240827,133900,343242240,13790,13790,13790,13790,0
|
|
20240827,133800,343242240,13790,13790,13790,13790,0
|
|
20240827,133700,343242240,13790,13790,13790,13790,0
|
|
20240827,133600,343242240,13790,13790,13790,13790,0
|
|
20240827,133500,343242240,13790,13790,13790,13790,1
|
|
20240827,133400,343228450,13880,13880,13880,13880,45
|
|
20240827,133300,342603850,13800,13800,13800,13800,0
|
|
20240827,133200,342603850,13800,13800,13800,13800,0
|
|
20240827,133100,342603850,13800,13800,13800,13800,0
|
|
20240827,133000,342603850,13800,13900,13900,13800,2000
|
|
20240827,132900,314969720,13900,13900,13900,13900,0
|
|
20240827,132800,314969720,13900,13900,13900,13900,0
|
|
20240827,132700,314969720,13900,13900,13900,13900,0
|
|
20240827,132600,314969720,13900,13900,13900,13900,0
|
|
20240827,132500,314969720,13900,13910,13910,13900,81
|
|
20240827,132400,313843790,13910,13910,13910,13910,4
|
|
20240827,132300,313788150,13950,13950,13950,13950,0
|
|
20240827,132200,313788150,13950,13950,13950,13950,0
|
|
20240827,132100,313788150,13950,13950,13950,13950,4
|
|
20240827,132000,313732350,13950,13950,13950,13950,0
|
|
20240827,131900,313732350,13950,13950,13950,13950,0
|
|
20240827,131800,313732350,13950,13950,13950,13950,0
|
|
20240827,131700,313732350,13950,13950,13950,13950,0
|
|
20240827,131600,313732350,13950,13950,13950,13950,0
|
|
20240827,131500,313732350,13950,13950,13950,13950,0
|
|
20240827,131400,313732350,13950,13950,13950,13950,1
|
|
20240827,131300,313718400,13920,13920,13920,13920,9
|
|
20240827,131200,313593120,13940,13940,13940,13940,0
|
|
20240827,131100,313593120,13940,13940,13940,13940,1
|
|
20240827,131000,313579180,13950,13950,13950,13950,0
|
|
20240827,130900,313579180,13950,13950,13950,13950,0
|
|
20240827,130800,313579180,13950,13920,13950,13920,454
|
|
20240827,130700,307250600,13900,13900,13900,13900,0
|
|
20240827,130600,307250600,13900,13900,13900,13900,0
|
|
20240827,130500,307250600,13900,13900,13900,13900,0
|
|
20240827,130400,307250600,13900,13900,13900,13900,0
|
|
20240827,130300,307250600,13900,13900,13900,13900,0
|
|
20240827,130200,307250600,13900,13900,13900,13900,0
|
|
20240827,130100,307250600,13900,13880,13900,13880,142
|
|
20240827,130000,305277620,13830,13830,13830,13830,0
|
|
20240827,125900,305277620,13830,13830,13830,13830,0
|
|
20240827,125800,305277620,13830,13830,13830,13830,0
|
|
20240827,125700,305277620,13830,13830,13830,13830,0
|
|
20240827,125600,305277620,13830,13840,13840,13830,264
|
|
20240827,125500,301625660,13830,13830,13830,13830,0
|
|
20240827,125400,301625660,13830,13830,13830,13830,0
|
|
20240827,125300,301625660,13830,13830,13830,13830,0
|
|
20240827,125200,301625660,13830,13830,13830,13830,0
|
|
20240827,125100,301625660,13830,13830,13830,13830,0
|
|
20240827,125000,301625660,13830,13830,13830,13830,0
|
|
20240827,124900,301625660,13830,13830,13830,13830,0
|
|
20240827,124800,301625660,13830,13830,13830,13830,0
|
|
20240827,124700,301625660,13830,13830,13830,13830,0
|
|
20240827,124600,301625660,13830,13830,13830,13830,0
|
|
20240827,124500,301625660,13830,13830,13830,13830,0
|
|
20240827,124400,301625660,13830,13830,13830,13830,0
|
|
20240827,124300,301625660,13830,13830,13830,13830,0
|
|
20240827,124200,301625660,13830,13830,13830,13830,0
|
|
20240827,124100,301625660,13830,13830,13830,13830,0
|
|
20240827,124000,301625660,13830,13830,13830,13830,0
|
|
20240827,123900,301625660,13830,13830,13830,13830,0
|
|
20240827,123800,301625660,13830,13830,13830,13830,0
|
|
20240827,123700,301625660,13830,13830,13830,13830,0
|
|
20240827,123600,301625660,13830,13830,13830,13830,108
|
|
20240827,123500,300132020,13820,13820,13820,13820,0
|
|
20240827,123400,300132020,13820,13820,13820,13820,0
|
|
20240827,123300,300132020,13820,13820,13820,13820,0
|
|
20240827,123200,300132020,13820,13820,13820,13820,60
|
|
20240827,123100,299302820,13820,13820,13820,13820,0
|
|
20240827,123000,299302820,13820,13820,13820,13820,0
|
|
20240827,122900,299302820,13820,13820,13820,13820,0
|
|
20240827,122800,299302820,13820,13820,13820,13820,0
|
|
20240827,122700,299302820,13820,13820,13820,13820,0
|
|
20240827,122600,299302820,13820,13820,13820,13820,0
|
|
20240827,122500,299302820,13820,13820,13820,13820,0
|
|
20240827,122400,299302820,13820,13820,13820,13820,0
|
|
20240827,122300,299302820,13820,13840,13840,13820,572
|
|
20240827,122200,291394870,14000,14000,14000,14000,0
|
|
20240827,122100,291394870,14000,14000,14000,14000,0
|
|
20240827,122000,291394870,14000,14000,14000,14000,0
|
|
20240827,121900,291394870,14000,14000,14000,14000,0
|
|
20240827,121800,291394870,14000,14000,14000,14000,1148
|
|
20240827,121700,275322870,13930,13930,13930,13930,0
|
|
20240827,121600,275322870,13930,13930,13930,13930,0
|
|
20240827,121500,275322870,13930,13930,13930,13930,0
|
|
20240827,121400,275322870,13930,13930,13930,13930,0
|
|
20240827,121300,275322870,13930,13930,13930,13930,0
|
|
20240827,121200,275322870,13930,13930,13930,13930,0
|
|
20240827,121100,275322870,13930,13930,13930,13930,0
|
|
20240827,121000,275322870,13930,13930,13930,13930,50
|
|
20240827,120900,274626370,13940,13940,13940,13940,101
|
|
20240827,120800,273218430,14140,14140,14140,14140,1
|
|
20240827,120700,273204290,14140,14010,14140,14010,679
|
|
20240827,120600,263622310,13930,13930,13930,13930,0
|
|
20240827,120500,263622310,13930,13930,13930,13930,0
|
|
20240827,120400,263622310,13930,13930,13930,13930,89
|
|
20240827,120300,262382540,13930,13930,13930,13930,124
|
|
20240827,120200,260655220,13880,13860,13880,13860,824
|
|
20240827,120100,249220560,13800,13800,13800,13800,0
|
|
20240827,120000,249220560,13800,13800,13800,13800,0
|
|
20240827,115900,249220560,13800,13800,13800,13800,71
|
|
20240827,115800,248240760,13860,13860,13860,13860,10
|
|
20240827,115700,248102160,13860,13860,13860,13860,0
|
|
20240827,115600,248102160,13860,13860,13860,13860,0
|
|
20240827,115500,248102160,13860,13860,13860,13860,0
|
|
20240827,115400,248102160,13860,13860,13860,13860,0
|
|
20240827,115300,248102160,13860,13860,13860,13860,0
|
|
20240827,115200,248102160,13860,13860,13860,13860,0
|
|
20240827,115100,248102160,13860,13860,13860,13860,12
|
|
20240827,115000,247935840,13860,13860,13860,13860,0
|
|
20240827,114900,247935840,13860,13860,13860,13860,0
|
|
20240827,114800,247935840,13860,13860,13860,13860,0
|
|
20240827,114700,247935840,13860,13860,13860,13860,0
|
|
20240827,114600,247935840,13860,13760,13860,13760,10
|
|
20240827,114500,247798040,13760,13770,13770,13760,100
|
|
20240827,114400,246421920,13750,13750,13750,13750,0
|
|
20240827,114300,246421920,13750,13750,13750,13750,0
|
|
20240827,114200,246421920,13750,13800,13800,13750,1784
|
|
20240827,114100,221878100,13790,13920,13920,13790,542
|
|
20240827,114000,214361720,13930,13930,13930,13930,11
|
|
20240827,113900,214208490,13950,13950,13950,13950,0
|
|
20240827,113800,214208490,13950,13950,13950,13950,0
|
|
20240827,113700,214208490,13950,13950,13950,13950,0
|
|
20240827,113600,214208490,13950,13950,13950,13950,50
|
|
20240827,113500,213510990,13940,13940,13940,13940,0
|
|
20240827,113400,213510990,13940,13940,13940,13940,0
|
|
20240827,113300,213510990,13940,13940,13940,13940,0
|
|
20240827,113200,213510990,13940,13940,13940,13940,0
|
|
20240827,113100,213510990,13940,13940,13940,13940,0
|
|
20240827,113000,213510990,13940,13940,13940,13940,3
|
|
20240827,112900,213469170,13940,13940,13940,13940,0
|
|
20240827,112800,213469170,13940,13940,13940,13940,2
|
|
20240827,112700,213441290,13940,13940,13940,13940,18
|
|
20240827,112600,213190370,13940,13940,13940,13940,0
|
|
20240827,112500,213190370,13940,13940,13940,13940,5
|
|
20240827,112400,213120670,13940,13940,13940,13940,105
|
|
20240827,112300,211656970,13940,13940,13940,13940,0
|
|
20240827,112200,211656970,13940,13940,13940,13940,0
|
|
20240827,112100,211656970,13940,13940,13940,13940,0
|
|
20240827,112000,211656970,13940,13940,13940,13940,0
|
|
20240827,111900,211656970,13940,13940,13940,13940,5
|
|
20240827,111800,211587270,13940,13940,13940,13940,3
|
|
20240827,111700,211545450,13940,13930,13940,13930,26
|
|
20240827,111600,211183210,13930,13930,13930,13930,0
|
|
20240827,111500,211183210,13930,13930,13930,13930,0
|
|
20240827,111400,211183210,13930,13930,13930,13930,99
|
|
20240827,111300,209804140,13930,13930,13930,13930,3
|
|
20240827,111200,209762350,13880,13880,13880,13880,0
|
|
20240827,111100,209762350,13880,13880,13880,13880,16
|
|
20240827,111000,209540270,13880,13880,13880,13880,0
|
|
20240827,110900,209540270,13880,13880,13880,13880,0
|
|
20240827,110800,209540270,13880,13880,13880,13880,0
|
|
20240827,110700,209540270,13880,13890,13890,13880,52
|
|
20240827,110600,208818000,13890,13890,13890,13890,0
|
|
20240827,110500,208818000,13890,13890,13890,13890,0
|
|
20240827,110400,208818000,13890,13900,13900,13890,142
|
|
20240827,110300,206845490,13890,13890,13890,13890,0
|
|
20240827,110200,206845490,13890,13890,13890,13890,50
|
|
20240827,110100,206150990,13890,13940,13940,13890,295
|
|
20240827,110000,202052990,13960,13970,13970,13960,202
|
|
20240827,105900,199231100,13970,13970,13970,13970,75
|
|
20240827,105800,198183350,14030,14030,14030,14030,10
|
|
20240827,105700,198043050,13890,13890,13890,13890,5
|
|
20240827,105600,197973600,14100,14100,14100,14100,25
|
|
20240827,105500,197621100,14110,14120,14120,14110,524
|
|
20240827,105400,190227440,14240,14200,14250,14200,2415
|
|
20240827,105300,155870020,14190,14170,14190,14100,274
|
|
20240827,105200,151986950,14070,14200,14230,14070,354
|
|
20240827,105100,146977960,14200,14030,14200,14030,480
|
|
20240827,105000,140200540,14020,13980,14020,13980,552
|
|
20240827,104900,132481080,13950,13950,13950,13950,214
|
|
20240827,104800,129495780,13950,13920,13950,13900,279
|
|
20240827,104700,125606400,13950,13980,13980,13950,143
|
|
20240827,104600,123610080,13980,13910,13980,13910,54
|
|
20240827,104500,122857150,13900,13830,13900,13830,319
|
|
20240827,104400,118435860,13830,13760,13830,13760,539
|
|
20240827,104300,110985680,13740,13740,13740,13740,77
|
|
20240827,104200,109927700,13730,13730,13730,13720,215
|
|
20240827,104100,106976690,13740,13740,13740,13740,23
|
|
20240827,104000,106660670,13740,13740,13740,13740,0
|
|
20240827,103900,106660670,13740,13740,13740,13740,0
|
|
20240827,103800,106660670,13740,13740,13740,13740,0
|
|
20240827,103700,106660670,13740,13740,13740,13740,0
|
|
20240827,103600,106660670,13740,13740,13740,13740,0
|
|
20240827,103500,106660670,13740,13750,13750,13740,100
|
|
20240827,103400,105286500,13750,13750,13750,13750,0
|
|
20240827,103300,105286500,13750,13750,13750,13750,0
|
|
20240827,103200,105286500,13750,13750,13750,13750,0
|
|
20240827,103100,105286500,13750,13750,13750,13750,1
|
|
20240827,103000,105272750,13760,13760,13760,13760,0
|
|
20240827,102900,105272750,13760,13760,13760,13760,113
|
|
20240827,102800,103717870,13830,13830,13830,13830,0
|
|
20240827,102700,103717870,13830,13830,13830,13830,0
|
|
20240827,102600,103717870,13830,13830,13830,13830,1
|
|
20240827,102500,103704040,13830,13830,13830,13830,0
|
|
20240827,102400,103704040,13830,13770,13830,13770,601
|
|
20240827,102300,95428210,13830,13780,13830,13780,496
|
|
20240827,102200,88587010,13770,13770,13770,13770,0
|
|
20240827,102100,88587010,13770,13770,13770,13770,0
|
|
20240827,102000,88587010,13770,13770,13770,13770,60
|
|
20240827,101900,87760810,13780,13780,13780,13780,35
|
|
20240827,101800,87278510,13780,13780,13780,13780,20
|
|
20240827,101700,87002910,13780,13780,13780,13780,10
|
|
20240827,101600,86865110,13780,13780,13780,13780,0
|
|
20240827,101500,86865110,13780,13780,13780,13780,0
|
|
20240827,101400,86865110,13780,13770,13780,13770,101
|
|
20240827,101300,85473430,13770,13770,13770,13770,0
|
|
20240827,101200,85473430,13770,13770,13770,13770,86
|
|
20240827,101100,84289210,13770,13770,13770,13770,0
|
|
20240827,101000,84289210,13770,13770,13770,13770,0
|
|
20240827,100900,84289210,13770,13770,13770,13770,10
|
|
20240827,100800,84151510,13770,13770,13770,13770,4
|
|
20240827,100700,84096430,13770,13770,13770,13770,0
|
|
20240827,100600,84096430,13770,13770,13770,13770,2
|
|
20240827,100500,84068890,13740,13740,13740,13740,0
|
|
20240827,100400,84068890,13740,13740,13740,13740,12
|
|
20240827,100300,83904010,13740,13740,13740,13740,1
|
|
20240827,100200,83890270,13780,13780,13780,13780,1
|
|
20240827,100100,83876490,13750,13750,13750,13750,0
|
|
20240827,100000,83876490,13750,13750,13750,13750,5
|
|
20240827,095900,83807740,13680,13680,13680,13680,0
|
|
20240827,095800,83807740,13680,13680,13680,13680,0
|
|
20240827,095700,83807740,13680,13680,13680,13680,0
|
|
20240827,095600,83807740,13680,13680,13680,13680,1
|
|
20240827,095500,83794060,13700,13700,13700,13700,400
|
|
20240827,095400,78314060,13700,13700,13700,13700,0
|
|
20240827,095300,78314060,13700,13700,13700,13700,0
|
|
20240827,095200,78314060,13700,13700,13700,13700,0
|
|
20240827,095100,78314060,13700,13700,13700,13700,0
|
|
20240827,095000,78314060,13700,13700,13700,13700,0
|
|
20240827,094900,78314060,13700,13750,13750,13700,2
|
|
20240827,094800,78286610,13780,13780,13780,13780,5
|
|
20240827,094700,78217710,13770,13770,13770,13770,116
|
|
20240827,094600,76620390,13770,13770,13770,13770,3
|
|
20240827,094500,76579080,13780,13780,13780,13780,2
|
|
20240827,094400,76551520,13780,13780,13780,13780,0
|
|
20240827,094300,76551520,13780,13740,13780,13740,241
|
|
20240827,094200,73238010,13740,13740,13740,13740,0
|
|
20240827,094100,73238010,13740,13740,13740,13740,0
|
|
20240827,094000,73238010,13740,13740,13740,13740,0
|
|
20240827,093900,73238010,13740,13740,13740,13740,1
|
|
20240827,093800,73224270,13740,13740,13740,13590,5
|
|
20240827,093700,73155730,13740,13740,13740,13740,0
|
|
20240827,093600,73155730,13740,13740,13740,13740,0
|
|
20240827,093500,73155730,13740,13740,13740,13740,0
|
|
20240827,093400,73155730,13740,13740,13740,13740,2
|
|
20240827,093300,73128250,13690,13630,13690,13630,1593
|
|
20240827,093200,51322780,13560,13560,13560,13560,0
|
|
20240827,093100,51322780,13560,13560,13560,13560,0
|
|
20240827,093000,51322780,13560,13560,13560,13560,0
|
|
20240827,092900,51322780,13560,13580,13580,13560,364
|
|
20240827,092800,46382280,13640,13640,13640,13640,0
|
|
20240827,092700,46382280,13640,13640,13640,13640,100
|
|
20240827,092600,45018280,13640,13580,13640,13580,18
|
|
20240827,092500,44773780,13640,13640,13640,13640,0
|
|
20240827,092400,44773780,13640,13640,13640,13640,0
|
|
20240827,092300,44773780,13640,13640,13640,13640,2
|
|
20240827,092200,44746500,13690,13690,13690,13690,0
|
|
20240827,092100,44746500,13690,13690,13690,13690,0
|
|
20240827,092000,44746500,13690,13690,13690,13690,0
|
|
20240827,091900,44746500,13690,13600,13690,13600,300
|
|
20240827,091800,40648830,13590,13590,13590,13590,0
|
|
20240827,091700,40648830,13590,13590,13590,13590,22
|
|
20240827,091600,40349850,13590,13600,13600,13530,103
|
|
20240827,091500,38951140,13600,13600,13600,13600,422
|
|
20240827,091400,33211940,13600,13680,13730,13600,4
|
|
20240827,091300,33157250,13680,13680,13680,13680,0
|
|
20240827,091200,33157250,13680,13680,13680,13680,75
|
|
20240827,091100,32131250,13680,13680,13680,13680,70
|
|
20240827,091000,31173650,13680,13680,13680,13680,0
|
|
20240827,090900,31173650,13680,13710,13710,13680,52
|
|
20240827,090800,30461990,13710,13660,13710,13660,501
|
|
20240827,090700,23608450,13600,13620,13620,13600,66
|
|
20240827,090600,22709570,13690,13630,13690,13630,101
|
|
20240827,090500,21332880,13620,13630,13630,13620,260
|
|
20240827,090400,17790350,13620,13630,13630,13620,200
|
|
20240827,090300,15066310,13630,13680,13700,13610,658
|
|
20240827,090200,6056490,13610,13610,13610,13610,1
|
|
20240827,090100,6042880,13700,13700,13700,13700,0
|
|
20240827,090000,6042880,13700,13740,13740,13700,440
|