597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,185400,63024640,6380,6380,6380,6380,266
|
|
20240827,185300,63024640,6380,6380,6380,6380,0
|
|
20240827,185200,63024640,6380,6380,6380,6380,0
|
|
20240827,185100,63024640,6380,6380,6380,6380,0
|
|
20240827,185000,63024640,6380,6380,6380,6380,0
|
|
20240827,184900,63024640,6380,6380,6380,6380,0
|
|
20240827,184800,63024640,6380,6380,6380,6380,0
|
|
20240827,184700,63024640,6380,6380,6380,6380,0
|
|
20240827,184600,63024640,6380,6380,6380,6380,0
|
|
20240827,184500,63024640,6380,6380,6380,6380,0
|
|
20240827,184400,63024640,6380,6380,6380,6380,0
|
|
20240827,184300,63024640,6380,6380,6380,6380,0
|
|
20240827,184200,63024640,6380,6380,6380,6380,0
|
|
20240827,184100,63024640,6380,6380,6380,6380,0
|
|
20240827,184000,63024640,6380,6380,6380,6380,0
|
|
20240827,183900,63024640,6380,6380,6380,6380,0
|
|
20240827,183800,63024640,6380,6380,6380,6380,0
|
|
20240827,183700,63024640,6380,6380,6380,6380,0
|
|
20240827,183600,63024640,6380,6380,6380,6380,0
|
|
20240827,183500,63024640,6380,6380,6380,6380,0
|
|
20240827,183400,63024640,6380,6380,6380,6380,0
|
|
20240827,183300,63024640,6380,6380,6380,6380,0
|
|
20240827,183200,63024640,6380,6380,6380,6380,0
|
|
20240827,183100,63024640,6380,6380,6380,6380,0
|
|
20240827,183000,63024640,6380,6380,6380,6380,0
|
|
20240827,182900,63024640,6380,6380,6380,6380,0
|
|
20240827,182800,63024640,6380,6380,6380,6380,0
|
|
20240827,182700,63024640,6380,6380,6380,6380,0
|
|
20240827,182600,63024640,6380,6380,6380,6380,0
|
|
20240827,182500,63024640,6380,6380,6380,6380,0
|
|
20240827,182400,63024640,6380,6380,6380,6380,266
|
|
20240827,182300,63024640,6380,6380,6380,6380,0
|
|
20240827,182200,63024640,6380,6380,6380,6380,0
|
|
20240827,182100,63024640,6380,6380,6380,6380,0
|
|
20240827,182000,63024640,6380,6380,6380,6380,0
|
|
20240827,181900,63024640,6380,6380,6380,6380,0
|
|
20240827,181800,63024640,6380,6380,6380,6380,0
|
|
20240827,181700,63024640,6380,6380,6380,6380,0
|
|
20240827,181600,63024640,6380,6380,6380,6380,0
|
|
20240827,181500,63024640,6380,6380,6380,6380,0
|
|
20240827,181400,63024640,6380,6380,6380,6380,0
|
|
20240827,181300,63024640,6380,6380,6380,6380,0
|
|
20240827,181200,63024640,6380,6380,6380,6380,0
|
|
20240827,181100,63024640,6380,6380,6380,6380,0
|
|
20240827,181000,63024640,6380,6380,6380,6380,0
|
|
20240827,180900,63024640,6380,6380,6380,6380,0
|
|
20240827,180800,63024640,6380,6380,6380,6380,0
|
|
20240827,180700,63024640,6380,6380,6380,6380,0
|
|
20240827,180600,63024640,6380,6380,6380,6380,0
|
|
20240827,180500,63024640,6380,6380,6380,6380,0
|
|
20240827,180400,63024640,6380,6380,6380,6380,0
|
|
20240827,180300,63024640,6380,6380,6380,6380,0
|
|
20240827,180200,63024640,6380,6380,6380,6380,0
|
|
20240827,180100,63024640,6380,6380,6380,6380,0
|
|
20240827,180000,63024640,6380,6380,6380,6380,0
|
|
20240827,175900,63024640,6380,6380,6380,6380,0
|
|
20240827,175800,63024640,6380,6380,6380,6380,0
|
|
20240827,175700,63024640,6380,6380,6380,6380,0
|
|
20240827,175600,63024640,6380,6380,6380,6380,0
|
|
20240827,175500,63024640,6380,6380,6380,6380,0
|
|
20240827,175400,63024640,6380,6380,6380,6380,266
|
|
20240827,175300,63024640,6380,6380,6380,6380,0
|
|
20240827,175200,63024640,6380,6380,6380,6380,0
|
|
20240827,175100,63024640,6380,6380,6380,6380,0
|
|
20240827,175000,63024640,6380,6380,6380,6380,0
|
|
20240827,174900,63024640,6380,6380,6380,6380,0
|
|
20240827,174800,63024640,6380,6380,6380,6380,0
|
|
20240827,174700,63024640,6380,6380,6380,6380,0
|
|
20240827,174600,63024640,6380,6380,6380,6380,0
|
|
20240827,174500,63024640,6380,6380,6380,6380,0
|
|
20240827,174400,63024640,6380,6380,6380,6380,0
|
|
20240827,174300,63024640,6380,6380,6380,6380,0
|
|
20240827,174200,63024640,6380,6380,6380,6380,0
|
|
20240827,174100,63024640,6380,6380,6380,6380,0
|
|
20240827,174000,63024640,6380,6380,6380,6380,0
|
|
20240827,173900,63024640,6380,6380,6380,6380,0
|
|
20240827,173800,63024640,6380,6380,6380,6380,0
|
|
20240827,173700,63024640,6380,6380,6380,6380,0
|
|
20240827,173600,63024640,6380,6380,6380,6380,0
|
|
20240827,173500,63024640,6380,6380,6380,6380,0
|
|
20240827,173400,63024640,6380,6380,6380,6380,0
|
|
20240827,173300,63024640,6380,6380,6380,6380,0
|
|
20240827,173200,63024640,6380,6380,6380,6380,0
|
|
20240827,173100,63024640,6380,6380,6380,6380,0
|
|
20240827,173000,63024640,6380,6380,6380,6380,0
|
|
20240827,172900,63024640,6380,6380,6380,6380,0
|
|
20240827,172800,63024640,6380,6380,6380,6380,0
|
|
20240827,172700,63024640,6380,6380,6380,6380,0
|
|
20240827,172600,63024640,6380,6380,6380,6380,0
|
|
20240827,172500,63024640,6380,6380,6380,6380,0
|
|
20240827,172400,63024640,6380,6380,6380,6380,266
|
|
20240827,172300,63024640,6380,6380,6380,6380,0
|
|
20240827,172200,63024640,6380,6380,6380,6380,0
|
|
20240827,172100,63024640,6380,6380,6380,6380,0
|
|
20240827,172000,63024640,6380,6380,6380,6380,0
|
|
20240827,171900,63024640,6380,6380,6380,6380,0
|
|
20240827,171800,63024640,6380,6380,6380,6380,0
|
|
20240827,171700,63024640,6380,6380,6380,6380,0
|
|
20240827,171600,63024640,6380,6380,6380,6380,0
|
|
20240827,171500,63024640,6380,6380,6380,6380,0
|
|
20240827,171400,63024640,6380,6380,6380,6380,0
|
|
20240827,171300,63024640,6380,6380,6380,6380,0
|
|
20240827,171200,63024640,6380,6380,6380,6380,0
|
|
20240827,171100,63024640,6380,6380,6380,6380,0
|
|
20240827,171000,63024640,6380,6380,6380,6380,0
|
|
20240827,170900,63024640,6380,6380,6380,6380,0
|
|
20240827,170800,63024640,6380,6380,6380,6380,0
|
|
20240827,170700,63024640,6380,6380,6380,6380,0
|
|
20240827,170600,63024640,6380,6380,6380,6380,0
|
|
20240827,170500,63024640,6380,6380,6380,6380,0
|
|
20240827,170400,63024640,6380,6380,6380,6380,0
|
|
20240827,170300,63024640,6380,6380,6380,6380,0
|
|
20240827,170200,63024640,6380,6380,6380,6380,0
|
|
20240827,170100,63024640,6380,6380,6380,6380,0
|
|
20240827,170000,63024640,6380,6380,6380,6380,0
|
|
20240827,165900,63024640,6380,6380,6380,6380,0
|
|
20240827,165800,63024640,6380,6380,6380,6380,0
|
|
20240827,165700,63024640,6380,6380,6380,6380,0
|
|
20240827,165600,63024640,6380,6380,6380,6380,0
|
|
20240827,165500,63024640,6380,6380,6380,6380,0
|
|
20240827,165400,63024640,6380,6380,6380,6380,266
|
|
20240827,165300,63024640,6380,6380,6380,6380,0
|
|
20240827,165200,63024640,6380,6380,6380,6380,0
|
|
20240827,165100,63024640,6380,6380,6380,6380,0
|
|
20240827,165000,63024640,6380,6380,6380,6380,0
|
|
20240827,164900,63024640,6380,6380,6380,6380,0
|
|
20240827,164800,63024640,6380,6380,6380,6380,0
|
|
20240827,164700,63024640,6380,6380,6380,6380,0
|
|
20240827,164600,63024640,6380,6380,6380,6380,0
|
|
20240827,164500,63024640,6380,6380,6380,6380,0
|
|
20240827,164400,63024640,6380,6380,6380,6380,0
|
|
20240827,164300,63024640,6380,6380,6380,6380,0
|
|
20240827,164200,63024640,6380,6380,6380,6380,0
|
|
20240827,164100,63024640,6380,6380,6380,6380,0
|
|
20240827,164000,63024640,6380,6380,6380,6380,0
|
|
20240827,163900,63024640,6380,6380,6380,6380,0
|
|
20240827,163800,63024640,6380,6380,6380,6380,0
|
|
20240827,163700,63024640,6380,6380,6380,6380,0
|
|
20240827,163600,63024640,6380,6380,6380,6380,0
|
|
20240827,163500,63024640,6380,6380,6380,6380,0
|
|
20240827,163400,63024640,6380,6380,6380,6380,0
|
|
20240827,163300,63024640,6380,6380,6380,6380,0
|
|
20240827,163200,63024640,6380,6380,6380,6380,0
|
|
20240827,163100,63024640,6380,6380,6380,6380,0
|
|
20240827,163000,63024640,6380,6380,6380,6380,0
|
|
20240827,162900,63024640,6380,6380,6380,6380,0
|
|
20240827,162800,63024640,6380,6380,6380,6380,0
|
|
20240827,162700,63024640,6380,6380,6380,6380,0
|
|
20240827,162600,63024640,6380,6380,6380,6380,0
|
|
20240827,162500,63024640,6380,6380,6380,6380,0
|
|
20240827,162400,63024640,6380,6380,6380,6380,266
|
|
20240827,162300,63024640,6380,6380,6380,6380,0
|
|
20240827,162200,63024640,6380,6380,6380,6380,0
|
|
20240827,162100,63024640,6380,6380,6380,6380,0
|
|
20240827,162000,63024640,6380,6380,6380,6380,0
|
|
20240827,161900,63024640,6380,6380,6380,6380,0
|
|
20240827,161800,63024640,6380,6380,6380,6380,0
|
|
20240827,161700,63024640,6380,6380,6380,6380,0
|
|
20240827,161600,63024640,6380,6380,6380,6380,0
|
|
20240827,161500,63024640,6380,6380,6380,6380,0
|
|
20240827,161400,63024640,6380,6380,6380,6380,0
|
|
20240827,161300,63024640,6380,6380,6380,6380,0
|
|
20240827,161200,63024640,6380,6380,6380,6380,0
|
|
20240827,161100,63024640,6380,6380,6380,6380,0
|
|
20240827,161000,63024640,6380,6380,6380,6380,0
|
|
20240827,160900,63024640,6380,6380,6380,6380,0
|
|
20240827,160800,63024640,6380,6380,6380,6380,0
|
|
20240827,160700,63024640,6380,6380,6380,6380,0
|
|
20240827,160600,63024640,6380,6380,6380,6380,0
|
|
20240827,160500,63024640,6380,6380,6380,6380,0
|
|
20240827,160400,63024640,6380,6380,6380,6380,0
|
|
20240827,160300,63024640,6380,6380,6380,6380,0
|
|
20240827,160200,63024640,6380,6380,6380,6380,0
|
|
20240827,160100,63024640,6380,6380,6380,6380,0
|
|
20240827,160000,63024640,6380,6380,6380,6380,0
|
|
20240827,155900,63024640,6380,6380,6380,6380,0
|
|
20240827,155800,63024640,6380,6380,6380,6380,0
|
|
20240827,155700,63024640,6380,6380,6380,6380,0
|
|
20240827,155600,63024640,6380,6380,6380,6380,0
|
|
20240827,155500,63024640,6380,6380,6380,6380,0
|
|
20240827,155400,63024640,6380,6380,6380,6380,266
|
|
20240827,155300,63024640,6380,6380,6380,6380,0
|
|
20240827,155200,63024640,6380,6380,6380,6380,0
|
|
20240827,155100,63024640,6380,6380,6380,6380,0
|
|
20240827,155000,63024640,6380,6380,6380,6380,0
|
|
20240827,154900,63024640,6380,6380,6380,6380,0
|
|
20240827,154800,63024640,6380,6380,6380,6380,0
|
|
20240827,154700,63024640,6380,6380,6380,6380,0
|
|
20240827,154600,63024640,6380,6380,6380,6380,0
|
|
20240827,154500,63024640,6380,6380,6380,6380,0
|
|
20240827,154400,63024640,6380,6380,6380,6380,0
|
|
20240827,154300,63024640,6380,6380,6380,6380,0
|
|
20240827,154200,63024640,6380,6380,6380,6380,0
|
|
20240827,154100,63024640,6380,6380,6380,6380,0
|
|
20240827,154000,63024640,6380,6380,6380,6380,0
|
|
20240827,153900,63024640,6380,6380,6380,6380,0
|
|
20240827,153800,63024640,6380,6380,6380,6380,0
|
|
20240827,153700,63024640,6380,6380,6380,6380,0
|
|
20240827,153600,63024640,6380,6380,6380,6380,0
|
|
20240827,153500,63024640,6380,6380,6380,6380,0
|
|
20240827,153400,63024640,6380,6380,6380,6380,0
|
|
20240827,153300,63024640,6380,6380,6380,6380,0
|
|
20240827,153200,63024640,6380,6380,6380,6380,0
|
|
20240827,153100,63024640,6380,6380,6380,6380,0
|
|
20240827,153000,63024640,6380,6380,6380,6380,266
|
|
20240827,152900,61327560,6390,6390,6390,6390,0
|
|
20240827,152800,61327560,6390,6390,6390,6390,0
|
|
20240827,152700,61327560,6390,6390,6390,6390,0
|
|
20240827,152600,61327560,6390,6390,6390,6390,0
|
|
20240827,152500,61327560,6390,6390,6390,6390,0
|
|
20240827,152400,61327560,6390,6390,6390,6390,0
|
|
20240827,152300,61327560,6390,6390,6390,6390,0
|
|
20240827,152200,61327560,6390,6390,6390,6390,0
|
|
20240827,152100,61327560,6390,6390,6390,6390,0
|
|
20240827,152000,61327560,6390,6390,6390,6390,0
|
|
20240827,151900,61327560,6390,6400,6400,6390,512
|
|
20240827,151800,58055870,6400,6400,6400,6400,351
|
|
20240827,151700,55809470,6400,6400,6400,6400,1
|
|
20240827,151600,55803070,6400,6400,6400,6400,0
|
|
20240827,151500,55803070,6400,6400,6400,6400,0
|
|
20240827,151400,55803070,6400,6400,6400,6400,0
|
|
20240827,151300,55803070,6400,6400,6400,6400,0
|
|
20240827,151200,55803070,6400,6400,6400,6400,499
|
|
20240827,151100,52609470,6400,6400,6400,6400,50
|
|
20240827,151000,52289470,6400,6400,6400,6400,0
|
|
20240827,150900,52289470,6400,6400,6400,6400,0
|
|
20240827,150800,52289470,6400,6400,6400,6400,0
|
|
20240827,150700,52289470,6400,6400,6400,6400,0
|
|
20240827,150600,52289470,6400,6400,6400,6400,311
|
|
20240827,150500,50299070,6400,6400,6400,6400,0
|
|
20240827,150400,50299070,6400,6400,6400,6400,0
|
|
20240827,150300,50299070,6400,6400,6400,6400,0
|
|
20240827,150200,50299070,6400,6400,6400,6400,0
|
|
20240827,150100,50299070,6400,6400,6400,6400,0
|
|
20240827,150000,50299070,6400,6400,6400,6400,0
|
|
20240827,145900,50299070,6400,6400,6400,6400,13
|
|
20240827,145800,50215870,6400,6400,6400,6400,0
|
|
20240827,145700,50215870,6400,6400,6400,6400,0
|
|
20240827,145600,50215870,6400,6400,6400,6400,0
|
|
20240827,145500,50215870,6400,6400,6400,6400,0
|
|
20240827,145400,50215870,6400,6400,6400,6400,0
|
|
20240827,145300,50215870,6400,6400,6400,6400,0
|
|
20240827,145200,50215870,6400,6400,6400,6400,0
|
|
20240827,145100,50215870,6400,6400,6400,6400,0
|
|
20240827,145000,50215870,6400,6400,6400,6400,0
|
|
20240827,144900,50215870,6400,6400,6400,6400,0
|
|
20240827,144800,50215870,6400,6400,6400,6400,0
|
|
20240827,144700,50215870,6400,6400,6400,6400,0
|
|
20240827,144600,50215870,6400,6400,6400,6400,0
|
|
20240827,144500,50215870,6400,6400,6400,6400,0
|
|
20240827,144400,50215870,6400,6400,6400,6400,0
|
|
20240827,144300,50215870,6400,6400,6400,6400,117
|
|
20240827,144200,49467070,6400,6400,6400,6400,1
|
|
20240827,144100,49460670,6390,6390,6390,6390,0
|
|
20240827,144000,49460670,6390,6390,6390,6390,0
|
|
20240827,143900,49460670,6390,6390,6390,6390,0
|
|
20240827,143800,49460670,6390,6390,6390,6390,0
|
|
20240827,143700,49460670,6390,6390,6390,6390,0
|
|
20240827,143600,49460670,6390,6390,6390,6390,0
|
|
20240827,143500,49460670,6390,6390,6390,6390,64
|
|
20240827,143400,49051710,6390,6390,6390,6390,0
|
|
20240827,143300,49051710,6390,6390,6390,6390,0
|
|
20240827,143200,49051710,6390,6400,6400,6390,2
|
|
20240827,143100,49038920,6400,6400,6400,6400,0
|
|
20240827,143000,49038920,6400,6400,6400,6400,0
|
|
20240827,142900,49038920,6400,6400,6400,6400,0
|
|
20240827,142800,49038920,6400,6400,6400,6400,0
|
|
20240827,142700,49038920,6400,6400,6400,6400,0
|
|
20240827,142600,49038920,6400,6390,6400,6390,244
|
|
20240827,142500,47478190,6380,6380,6380,6380,0
|
|
20240827,142400,47478190,6380,6380,6380,6380,38
|
|
20240827,142300,47235750,6380,6380,6380,6380,0
|
|
20240827,142200,47235750,6380,6380,6380,6380,1
|
|
20240827,142100,47229370,6390,6390,6390,6390,0
|
|
20240827,142000,47229370,6390,6390,6390,6390,0
|
|
20240827,141900,47229370,6390,6390,6390,6390,0
|
|
20240827,141800,47229370,6390,6390,6390,6390,0
|
|
20240827,141700,47229370,6390,6390,6390,6390,0
|
|
20240827,141600,47229370,6390,6390,6390,6390,0
|
|
20240827,141500,47229370,6390,6390,6390,6390,0
|
|
20240827,141400,47229370,6390,6390,6390,6390,0
|
|
20240827,141300,47229370,6390,6390,6390,6390,0
|
|
20240827,141200,47229370,6390,6390,6390,6390,0
|
|
20240827,141100,47229370,6390,6380,6390,6380,40
|
|
20240827,141000,46974120,6380,6380,6380,6380,0
|
|
20240827,140900,46974120,6380,6380,6380,6380,0
|
|
20240827,140800,46974120,6380,6380,6380,6380,0
|
|
20240827,140700,46974120,6380,6380,6380,6380,0
|
|
20240827,140600,46974120,6380,6380,6380,6380,0
|
|
20240827,140500,46974120,6380,6380,6380,6380,0
|
|
20240827,140400,46974120,6380,6380,6380,6380,0
|
|
20240827,140300,46974120,6380,6380,6380,6380,0
|
|
20240827,140200,46974120,6380,6380,6380,6380,23
|
|
20240827,140100,46827380,6380,6380,6380,6380,0
|
|
20240827,140000,46827380,6380,6380,6380,6380,0
|
|
20240827,135900,46827380,6380,6380,6380,6380,0
|
|
20240827,135800,46827380,6380,6380,6380,6380,0
|
|
20240827,135700,46827380,6380,6380,6380,6380,0
|
|
20240827,135600,46827380,6380,6380,6380,6380,0
|
|
20240827,135500,46827380,6380,6380,6380,6380,0
|
|
20240827,135400,46827380,6380,6380,6380,6380,0
|
|
20240827,135300,46827380,6380,6380,6380,6380,0
|
|
20240827,135200,46827380,6380,6380,6380,6380,0
|
|
20240827,135100,46827380,6380,6380,6380,6380,13
|
|
20240827,135000,46744440,6390,6390,6390,6390,0
|
|
20240827,134900,46744440,6390,6390,6390,6390,0
|
|
20240827,134800,46744440,6390,6390,6390,6390,0
|
|
20240827,134700,46744440,6390,6390,6390,6390,0
|
|
20240827,134600,46744440,6390,6390,6390,6390,0
|
|
20240827,134500,46744440,6390,6390,6390,6390,0
|
|
20240827,134400,46744440,6390,6390,6390,6390,0
|
|
20240827,134300,46744440,6390,6390,6390,6390,0
|
|
20240827,134200,46744440,6390,6390,6390,6390,0
|
|
20240827,134100,46744440,6390,6390,6390,6390,0
|
|
20240827,134000,46744440,6390,6390,6390,6390,0
|
|
20240827,133900,46744440,6390,6390,6390,6390,0
|
|
20240827,133800,46744440,6390,6390,6390,6390,0
|
|
20240827,133700,46744440,6390,6390,6390,6390,0
|
|
20240827,133600,46744440,6390,6390,6390,6390,0
|
|
20240827,133500,46744440,6390,6390,6390,6390,0
|
|
20240827,133400,46744440,6390,6390,6390,6390,0
|
|
20240827,133300,46744440,6390,6390,6390,6390,0
|
|
20240827,133200,46744440,6390,6390,6390,6390,0
|
|
20240827,133100,46744440,6390,6390,6390,6390,2
|
|
20240827,133000,46731660,6350,6350,6350,6350,5
|
|
20240827,132900,46699910,6350,6350,6350,6350,0
|
|
20240827,132800,46699910,6350,6350,6350,6350,22
|
|
20240827,132700,46560210,6390,6390,6390,6390,0
|
|
20240827,132600,46560210,6390,6370,6390,6370,234
|
|
20240827,132500,45066240,6380,6380,6380,6380,0
|
|
20240827,132400,45066240,6380,6380,6380,6380,0
|
|
20240827,132300,45066240,6380,6380,6380,6380,0
|
|
20240827,132200,45066240,6380,6380,6380,6380,0
|
|
20240827,132100,45066240,6380,6380,6380,6380,0
|
|
20240827,132000,45066240,6380,6380,6380,6380,0
|
|
20240827,131900,45066240,6380,6380,6380,6380,0
|
|
20240827,131800,45066240,6380,6380,6380,6380,0
|
|
20240827,131700,45066240,6380,6380,6380,6380,0
|
|
20240827,131600,45066240,6380,6380,6380,6380,0
|
|
20240827,131500,45066240,6380,6380,6380,6380,0
|
|
20240827,131400,45066240,6380,6380,6380,6380,0
|
|
20240827,131300,45066240,6380,6380,6380,6380,0
|
|
20240827,131200,45066240,6380,6380,6380,6380,0
|
|
20240827,131100,45066240,6380,6380,6380,6380,0
|
|
20240827,131000,45066240,6380,6380,6380,6380,0
|
|
20240827,130900,45066240,6380,6380,6380,6380,0
|
|
20240827,130800,45066240,6380,6380,6380,6380,0
|
|
20240827,130700,45066240,6380,6380,6380,6380,0
|
|
20240827,130600,45066240,6380,6380,6380,6380,0
|
|
20240827,130500,45066240,6380,6380,6380,6380,0
|
|
20240827,130400,45066240,6380,6380,6380,6380,0
|
|
20240827,130300,45066240,6380,6380,6380,6380,0
|
|
20240827,130200,45066240,6380,6380,6380,6380,0
|
|
20240827,130100,45066240,6380,6380,6380,6380,0
|
|
20240827,130000,45066240,6380,6380,6380,6380,0
|
|
20240827,125900,45066240,6380,6380,6380,6380,1
|
|
20240827,125800,45059860,6340,6340,6340,6340,0
|
|
20240827,125700,45059860,6340,6340,6340,6340,0
|
|
20240827,125600,45059860,6340,6340,6340,6340,0
|
|
20240827,125500,45059860,6340,6340,6340,6340,150
|
|
20240827,125400,44108860,6340,6350,6350,6340,50
|
|
20240827,125300,43791760,6390,6390,6390,6390,0
|
|
20240827,125200,43791760,6390,6390,6390,6390,1
|
|
20240827,125100,43785370,6370,6370,6370,6370,0
|
|
20240827,125000,43785370,6370,6370,6370,6370,9
|
|
20240827,124900,43728040,6370,6370,6370,6370,0
|
|
20240827,124800,43728040,6370,6350,6370,6350,18
|
|
20240827,124700,43613560,6350,6350,6350,6350,0
|
|
20240827,124600,43613560,6350,6350,6350,6350,200
|
|
20240827,124500,42343560,6350,6350,6350,6350,100
|
|
20240827,124400,41708560,6340,6340,6340,6340,0
|
|
20240827,124300,41708560,6340,6340,6340,6340,0
|
|
20240827,124200,41708560,6340,6340,6340,6340,0
|
|
20240827,124100,41708560,6340,6340,6340,6340,0
|
|
20240827,124000,41708560,6340,6340,6340,6340,325
|
|
20240827,123900,39648060,6340,6340,6340,6340,0
|
|
20240827,123800,39648060,6340,6340,6340,6340,0
|
|
20240827,123700,39648060,6340,6340,6340,6340,0
|
|
20240827,123600,39648060,6340,6340,6340,6340,0
|
|
20240827,123500,39648060,6340,6340,6340,6340,16
|
|
20240827,123400,39546620,6340,6340,6340,6340,0
|
|
20240827,123300,39546620,6340,6340,6340,6340,0
|
|
20240827,123200,39546620,6340,6340,6340,6340,0
|
|
20240827,123100,39546620,6340,6340,6340,6340,50
|
|
20240827,123000,39229620,6350,6350,6350,6350,0
|
|
20240827,122900,39229620,6350,6350,6350,6350,0
|
|
20240827,122800,39229620,6350,6350,6350,6350,0
|
|
20240827,122700,39229620,6350,6350,6350,6350,0
|
|
20240827,122600,39229620,6350,6350,6350,6350,0
|
|
20240827,122500,39229620,6350,6350,6350,6350,8
|
|
20240827,122400,39178820,6330,6330,6330,6330,0
|
|
20240827,122300,39178820,6330,6330,6330,6330,0
|
|
20240827,122200,39178820,6330,6330,6330,6330,555
|
|
20240827,122100,35665670,6330,6340,6340,6330,15
|
|
20240827,122000,35570580,6350,6350,6350,6350,0
|
|
20240827,121900,35570580,6350,6350,6350,6350,0
|
|
20240827,121800,35570580,6350,6350,6350,6350,0
|
|
20240827,121700,35570580,6350,6350,6350,6350,0
|
|
20240827,121600,35570580,6350,6350,6350,6350,2
|
|
20240827,121500,35557880,6330,6330,6330,6330,0
|
|
20240827,121400,35557880,6330,6330,6330,6330,0
|
|
20240827,121300,35557880,6330,6330,6330,6330,0
|
|
20240827,121200,35557880,6330,6330,6330,6330,0
|
|
20240827,121100,35557880,6330,6330,6330,6330,0
|
|
20240827,121000,35557880,6330,6330,6330,6330,0
|
|
20240827,120900,35557880,6330,6330,6330,6330,0
|
|
20240827,120800,35557880,6330,6330,6330,6330,0
|
|
20240827,120700,35557880,6330,6330,6330,6330,0
|
|
20240827,120600,35557880,6330,6330,6330,6330,0
|
|
20240827,120500,35557880,6330,6330,6330,6330,0
|
|
20240827,120400,35557880,6330,6330,6330,6330,1
|
|
20240827,120300,35551550,6330,6330,6330,6330,0
|
|
20240827,120200,35551550,6330,6330,6330,6330,0
|
|
20240827,120100,35551550,6330,6330,6330,6330,0
|
|
20240827,120000,35551550,6330,6330,6330,6330,0
|
|
20240827,115900,35551550,6330,6330,6330,6330,0
|
|
20240827,115800,35551550,6330,6330,6330,6330,0
|
|
20240827,115700,35551550,6330,6330,6330,6330,0
|
|
20240827,115600,35551550,6330,6330,6330,6330,0
|
|
20240827,115500,35551550,6330,6330,6330,6330,0
|
|
20240827,115400,35551550,6330,6330,6330,6330,0
|
|
20240827,115300,35551550,6330,6330,6330,6330,0
|
|
20240827,115200,35551550,6330,6330,6330,6330,0
|
|
20240827,115100,35551550,6330,6330,6330,6330,0
|
|
20240827,115000,35551550,6330,6330,6330,6330,0
|
|
20240827,114900,35551550,6330,6330,6330,6330,0
|
|
20240827,114800,35551550,6330,6330,6330,6330,0
|
|
20240827,114700,35551550,6330,6330,6330,6330,191
|
|
20240827,114600,34342520,6330,6330,6330,6330,0
|
|
20240827,114500,34342520,6330,6330,6330,6330,0
|
|
20240827,114400,34342520,6330,6330,6330,6330,0
|
|
20240827,114300,34342520,6330,6330,6330,6330,500
|
|
20240827,114200,31177520,6330,6330,6330,6330,0
|
|
20240827,114100,31177520,6330,6330,6330,6330,0
|
|
20240827,114000,31177520,6330,6330,6330,6330,0
|
|
20240827,113900,31177520,6330,6330,6330,6330,0
|
|
20240827,113800,31177520,6330,6330,6330,6330,0
|
|
20240827,113700,31177520,6330,6330,6330,6330,0
|
|
20240827,113600,31177520,6330,6330,6330,6330,0
|
|
20240827,113500,31177520,6330,6330,6330,6330,0
|
|
20240827,113400,31177520,6330,6330,6330,6330,0
|
|
20240827,113300,31177520,6330,6330,6330,6330,0
|
|
20240827,113200,31177520,6330,6330,6330,6330,0
|
|
20240827,113100,31177520,6330,6330,6330,6330,0
|
|
20240827,113000,31177520,6330,6330,6330,6330,0
|
|
20240827,112900,31177520,6330,6330,6330,6330,0
|
|
20240827,112800,31177520,6330,6330,6330,6330,0
|
|
20240827,112700,31177520,6330,6330,6330,6330,0
|
|
20240827,112600,31177520,6330,6330,6330,6330,0
|
|
20240827,112500,31177520,6330,6330,6330,6330,0
|
|
20240827,112400,31177520,6330,6330,6330,6330,0
|
|
20240827,112300,31177520,6330,6330,6330,6330,0
|
|
20240827,112200,31177520,6330,6330,6330,6330,201
|
|
20240827,112100,29905190,6340,6340,6340,6340,0
|
|
20240827,112000,29905190,6340,6340,6340,6340,100
|
|
20240827,111900,29271190,6340,6340,6340,6340,50
|
|
20240827,111800,28954190,6340,6340,6340,6340,0
|
|
20240827,111700,28954190,6340,6340,6340,6340,0
|
|
20240827,111600,28954190,6340,6340,6340,6340,0
|
|
20240827,111500,28954190,6340,6340,6340,6340,0
|
|
20240827,111400,28954190,6340,6340,6340,6340,0
|
|
20240827,111300,28954190,6340,6340,6340,6340,0
|
|
20240827,111200,28954190,6340,6340,6340,6340,0
|
|
20240827,111100,28954190,6340,6340,6340,6340,0
|
|
20240827,111000,28954190,6340,6340,6340,6340,34
|
|
20240827,110900,28738630,6350,6350,6350,6350,0
|
|
20240827,110800,28738630,6350,6350,6350,6350,0
|
|
20240827,110700,28738630,6350,6350,6350,6350,0
|
|
20240827,110600,28738630,6350,6350,6350,6350,0
|
|
20240827,110500,28738630,6350,6350,6350,6350,0
|
|
20240827,110400,28738630,6350,6350,6350,6350,0
|
|
20240827,110300,28738630,6350,6350,6350,6350,0
|
|
20240827,110200,28738630,6350,6350,6350,6350,0
|
|
20240827,110100,28738630,6350,6350,6350,6350,0
|
|
20240827,110000,28738630,6350,6350,6350,6350,0
|
|
20240827,105900,28738630,6350,6350,6350,6350,0
|
|
20240827,105800,28738630,6350,6350,6350,6350,0
|
|
20240827,105700,28738630,6350,6350,6350,6350,0
|
|
20240827,105600,28738630,6350,6350,6350,6350,0
|
|
20240827,105500,28738630,6350,6350,6350,6350,0
|
|
20240827,105400,28738630,6350,6350,6350,6350,0
|
|
20240827,105300,28738630,6350,6350,6350,6350,0
|
|
20240827,105200,28738630,6350,6350,6350,6350,0
|
|
20240827,105100,28738630,6350,6350,6350,6350,0
|
|
20240827,105000,28738630,6350,6350,6350,6350,13
|
|
20240827,104900,28656080,6340,6340,6340,6340,0
|
|
20240827,104800,28656080,6340,6340,6340,6340,0
|
|
20240827,104700,28656080,6340,6340,6340,6340,0
|
|
20240827,104600,28656080,6340,6340,6340,6340,39
|
|
20240827,104500,28408820,6350,6350,6350,6350,0
|
|
20240827,104400,28408820,6350,6350,6350,6350,0
|
|
20240827,104300,28408820,6350,6350,6350,6350,0
|
|
20240827,104200,28408820,6350,6350,6350,6350,0
|
|
20240827,104100,28408820,6350,6350,6350,6350,0
|
|
20240827,104000,28408820,6350,6350,6350,6350,5
|
|
20240827,103900,28377070,6350,6350,6350,6350,0
|
|
20240827,103800,28377070,6350,6350,6350,6350,0
|
|
20240827,103700,28377070,6350,6350,6350,6350,0
|
|
20240827,103600,28377070,6350,6350,6350,6350,0
|
|
20240827,103500,28377070,6350,6350,6350,6350,1
|
|
20240827,103400,28370720,6350,6350,6350,6350,0
|
|
20240827,103300,28370720,6350,6350,6350,6350,0
|
|
20240827,103200,28370720,6350,6350,6350,6350,0
|
|
20240827,103100,28370720,6350,6350,6350,6350,0
|
|
20240827,103000,28370720,6350,6350,6350,6350,0
|
|
20240827,102900,28370720,6350,6350,6350,6350,0
|
|
20240827,102800,28370720,6350,6350,6350,6350,0
|
|
20240827,102700,28370720,6350,6350,6350,6350,0
|
|
20240827,102600,28370720,6350,6350,6350,6350,13
|
|
20240827,102500,28288170,6340,6340,6340,6340,0
|
|
20240827,102400,28288170,6340,6340,6340,6340,0
|
|
20240827,102300,28288170,6340,6340,6340,6340,0
|
|
20240827,102200,28288170,6340,6340,6340,6340,0
|
|
20240827,102100,28288170,6340,6340,6340,6340,0
|
|
20240827,102000,28288170,6340,6340,6340,6340,21
|
|
20240827,101900,28155030,6350,6350,6350,6350,0
|
|
20240827,101800,28155030,6350,6350,6350,6350,0
|
|
20240827,101700,28155030,6350,6350,6350,6350,716
|
|
20240827,101600,23608430,6350,6350,6350,6350,0
|
|
20240827,101500,23608430,6350,6350,6350,6350,1
|
|
20240827,101400,23602080,6350,6350,6350,6350,0
|
|
20240827,101300,23602080,6350,6350,6350,6350,0
|
|
20240827,101200,23602080,6350,6350,6350,6350,0
|
|
20240827,101100,23602080,6350,6350,6350,6350,0
|
|
20240827,101000,23602080,6350,6350,6350,6350,0
|
|
20240827,100900,23602080,6350,6350,6350,6350,0
|
|
20240827,100800,23602080,6350,6350,6350,6350,0
|
|
20240827,100700,23602080,6350,6350,6350,6350,0
|
|
20240827,100600,23602080,6350,6350,6350,6350,0
|
|
20240827,100500,23602080,6350,6350,6350,6350,3
|
|
20240827,100400,23583030,6340,6340,6340,6340,0
|
|
20240827,100300,23583030,6340,6340,6340,6340,0
|
|
20240827,100200,23583030,6340,6340,6340,6340,11
|
|
20240827,100100,23513290,6340,6340,6340,6340,0
|
|
20240827,100000,23513290,6340,6340,6340,6340,0
|
|
20240827,095900,23513290,6340,6340,6340,6340,0
|
|
20240827,095800,23513290,6340,6340,6340,6340,0
|
|
20240827,095700,23513290,6340,6340,6340,6340,0
|
|
20240827,095600,23513290,6340,6340,6340,6340,0
|
|
20240827,095500,23513290,6340,6340,6340,6340,0
|
|
20240827,095400,23513290,6340,6340,6340,6340,0
|
|
20240827,095300,23513290,6340,6340,6340,6340,0
|
|
20240827,095200,23513290,6340,6340,6340,6340,0
|
|
20240827,095100,23513290,6340,6350,6350,6340,2
|
|
20240827,095000,23500600,6350,6350,6350,6350,0
|
|
20240827,094900,23500600,6350,6350,6350,6350,0
|
|
20240827,094800,23500600,6350,6350,6350,6350,0
|
|
20240827,094700,23500600,6350,6350,6350,6350,0
|
|
20240827,094600,23500600,6350,6350,6350,6350,1
|
|
20240827,094500,23494250,6320,6320,6320,6320,1730
|
|
20240827,094400,12560650,6320,6320,6320,6320,0
|
|
20240827,094300,12560650,6320,6320,6320,6320,0
|
|
20240827,094200,12560650,6320,6320,6320,6320,0
|
|
20240827,094100,12560650,6320,6320,6320,6320,30
|
|
20240827,094000,12371050,6340,6340,6340,6340,2
|
|
20240827,093900,12358370,6340,6340,6340,6340,0
|
|
20240827,093800,12358370,6340,6340,6340,6340,0
|
|
20240827,093700,12358370,6340,6340,6340,6340,0
|
|
20240827,093600,12358370,6340,6340,6340,6340,2
|
|
20240827,093500,12345690,6340,6340,6340,6340,1
|
|
20240827,093400,12339350,6330,6330,6330,6330,0
|
|
20240827,093300,12339350,6330,6330,6330,6330,0
|
|
20240827,093200,12339350,6330,6330,6330,6330,100
|
|
20240827,093100,11706350,6320,6320,6320,6320,0
|
|
20240827,093000,11706350,6320,6320,6320,6320,0
|
|
20240827,092900,11706350,6320,6320,6320,6320,0
|
|
20240827,092800,11706350,6320,6320,6320,6320,7
|
|
20240827,092700,11662110,6310,6310,6310,6310,0
|
|
20240827,092600,11662110,6310,6310,6310,6310,0
|
|
20240827,092500,11662110,6310,6310,6310,6310,0
|
|
20240827,092400,11662110,6310,6310,6310,6310,1
|
|
20240827,092300,11655800,6360,6360,6360,6360,0
|
|
20240827,092200,11655800,6360,6360,6360,6360,0
|
|
20240827,092100,11655800,6360,6360,6360,6360,0
|
|
20240827,092000,11655800,6360,6370,6370,6360,5
|
|
20240827,091900,11623960,6370,6330,6370,6300,52
|
|
20240827,091800,11293830,6330,6330,6330,6330,19
|
|
20240827,091700,11173560,6330,6330,6330,6330,0
|
|
20240827,091600,11173560,6330,6330,6330,6330,0
|
|
20240827,091500,11173560,6330,6330,6330,6330,2
|
|
20240827,091400,11160900,6330,6330,6330,6330,190
|
|
20240827,091300,9958200,6330,6330,6330,6310,951
|
|
20240827,091200,3949490,6340,6340,6340,6340,100
|
|
20240827,091100,3315490,6340,6370,6480,6340,335
|
|
20240827,091000,1179730,6330,6330,6330,6330,0
|
|
20240827,090900,1179730,6330,6330,6330,6330,0
|
|
20240827,090800,1179730,6330,6330,6330,6330,0
|
|
20240827,090700,1179730,6330,6330,6330,6330,0
|
|
20240827,090600,1179730,6330,6330,6330,6330,0
|
|
20240827,090500,1179730,6330,6330,6330,6330,0
|
|
20240827,090400,1179730,6330,6330,6330,6330,50
|
|
20240827,090300,863230,6330,6330,6330,6330,25
|
|
20240827,090200,704980,6370,6370,6370,6370,0
|
|
20240827,090100,704980,6370,6370,6370,6370,2
|
|
20240827,090000,692240,6370,6410,6410,6370,108
|