630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,192700,156542510,6790,6790,6790,6790,1130
|
|
20240827,192600,156542510,6790,6790,6790,6790,0
|
|
20240827,192500,156542510,6790,6790,6790,6790,0
|
|
20240827,192400,156542510,6790,6790,6790,6790,0
|
|
20240827,192300,156542510,6790,6790,6790,6790,0
|
|
20240827,192200,156542510,6790,6790,6790,6790,0
|
|
20240827,192100,156542510,6790,6790,6790,6790,0
|
|
20240827,192000,156542510,6790,6790,6790,6790,0
|
|
20240827,191900,156542510,6790,6790,6790,6790,0
|
|
20240827,191800,156542510,6790,6790,6790,6790,0
|
|
20240827,191700,156542510,6790,6790,6790,6790,0
|
|
20240827,191600,156542510,6790,6790,6790,6790,0
|
|
20240827,191500,156542510,6790,6790,6790,6790,0
|
|
20240827,191400,156542510,6790,6790,6790,6790,0
|
|
20240827,191300,156542510,6790,6790,6790,6790,0
|
|
20240827,191200,156542510,6790,6790,6790,6790,0
|
|
20240827,191100,156542510,6790,6790,6790,6790,0
|
|
20240827,191000,156542510,6790,6790,6790,6790,0
|
|
20240827,190900,156542510,6790,6790,6790,6790,0
|
|
20240827,190800,156542510,6790,6790,6790,6790,0
|
|
20240827,190700,156542510,6790,6790,6790,6790,0
|
|
20240827,190600,156542510,6790,6790,6790,6790,0
|
|
20240827,190500,156542510,6790,6790,6790,6790,0
|
|
20240827,190400,156542510,6790,6790,6790,6790,0
|
|
20240827,190300,156542510,6790,6790,6790,6790,0
|
|
20240827,190200,156542510,6790,6790,6790,6790,0
|
|
20240827,190100,156542510,6790,6790,6790,6790,0
|
|
20240827,190000,156542510,6790,6790,6790,6790,0
|
|
20240827,185900,156542510,6790,6790,6790,6790,0
|
|
20240827,185800,156542510,6790,6790,6790,6790,0
|
|
20240827,185700,156542510,6790,6790,6790,6790,1130
|
|
20240827,185600,156542510,6790,6790,6790,6790,0
|
|
20240827,185500,156542510,6790,6790,6790,6790,0
|
|
20240827,185400,156542510,6790,6790,6790,6790,0
|
|
20240827,185300,156542510,6790,6790,6790,6790,0
|
|
20240827,185200,156542510,6790,6790,6790,6790,0
|
|
20240827,185100,156542510,6790,6790,6790,6790,0
|
|
20240827,185000,156542510,6790,6790,6790,6790,0
|
|
20240827,184900,156542510,6790,6790,6790,6790,0
|
|
20240827,184800,156542510,6790,6790,6790,6790,0
|
|
20240827,184700,156542510,6790,6790,6790,6790,0
|
|
20240827,184600,156542510,6790,6790,6790,6790,0
|
|
20240827,184500,156542510,6790,6790,6790,6790,0
|
|
20240827,184400,156542510,6790,6790,6790,6790,0
|
|
20240827,184300,156542510,6790,6790,6790,6790,0
|
|
20240827,184200,156542510,6790,6790,6790,6790,0
|
|
20240827,184100,156542510,6790,6790,6790,6790,0
|
|
20240827,184000,156542510,6790,6790,6790,6790,0
|
|
20240827,183900,156542510,6790,6790,6790,6790,0
|
|
20240827,183800,156542510,6790,6790,6790,6790,0
|
|
20240827,183700,156542510,6790,6790,6790,6790,0
|
|
20240827,183600,156542510,6790,6790,6790,6790,0
|
|
20240827,183500,156542510,6790,6790,6790,6790,0
|
|
20240827,183400,156542510,6790,6790,6790,6790,0
|
|
20240827,183300,156542510,6790,6790,6790,6790,0
|
|
20240827,183200,156542510,6790,6790,6790,6790,0
|
|
20240827,183100,156542510,6790,6790,6790,6790,0
|
|
20240827,183000,156542510,6790,6790,6790,6790,0
|
|
20240827,182900,156542510,6790,6790,6790,6790,0
|
|
20240827,182800,156542510,6790,6790,6790,6790,0
|
|
20240827,182700,156542510,6790,6790,6790,6790,1130
|
|
20240827,182600,156542510,6790,6790,6790,6790,0
|
|
20240827,182500,156542510,6790,6790,6790,6790,0
|
|
20240827,182400,156542510,6790,6790,6790,6790,0
|
|
20240827,182300,156542510,6790,6790,6790,6790,0
|
|
20240827,182200,156542510,6790,6790,6790,6790,0
|
|
20240827,182100,156542510,6790,6790,6790,6790,0
|
|
20240827,182000,156542510,6790,6790,6790,6790,0
|
|
20240827,181900,156542510,6790,6790,6790,6790,0
|
|
20240827,181800,156542510,6790,6790,6790,6790,0
|
|
20240827,181700,156542510,6790,6790,6790,6790,0
|
|
20240827,181600,156542510,6790,6790,6790,6790,0
|
|
20240827,181500,156542510,6790,6790,6790,6790,0
|
|
20240827,181400,156542510,6790,6790,6790,6790,0
|
|
20240827,181300,156542510,6790,6790,6790,6790,0
|
|
20240827,181200,156542510,6790,6790,6790,6790,0
|
|
20240827,181100,156542510,6790,6790,6790,6790,0
|
|
20240827,181000,156542510,6790,6790,6790,6790,0
|
|
20240827,180900,156542510,6790,6790,6790,6790,0
|
|
20240827,180800,156542510,6790,6790,6790,6790,0
|
|
20240827,180700,156542510,6790,6790,6790,6790,0
|
|
20240827,180600,156542510,6790,6790,6790,6790,0
|
|
20240827,180500,156542510,6790,6790,6790,6790,0
|
|
20240827,180400,156542510,6790,6790,6790,6790,0
|
|
20240827,180300,156542510,6790,6790,6790,6790,0
|
|
20240827,180200,156542510,6790,6790,6790,6790,0
|
|
20240827,180100,156542510,6790,6790,6790,6790,0
|
|
20240827,180000,156542510,6790,6790,6790,6790,0
|
|
20240827,175900,156542510,6790,6790,6790,6790,0
|
|
20240827,175800,156542510,6790,6790,6790,6790,0
|
|
20240827,175700,156542510,6790,6790,6790,6790,1130
|
|
20240827,175600,156542510,6790,6790,6790,6790,0
|
|
20240827,175500,156542510,6790,6790,6790,6790,0
|
|
20240827,175400,156542510,6790,6790,6790,6790,0
|
|
20240827,175300,156542510,6790,6790,6790,6790,0
|
|
20240827,175200,156542510,6790,6790,6790,6790,0
|
|
20240827,175100,156542510,6790,6790,6790,6790,0
|
|
20240827,175000,156542510,6790,6790,6790,6790,0
|
|
20240827,174900,156542510,6790,6790,6790,6790,0
|
|
20240827,174800,156542510,6790,6790,6790,6790,0
|
|
20240827,174700,156542510,6790,6790,6790,6790,0
|
|
20240827,174600,156542510,6790,6790,6790,6790,0
|
|
20240827,174500,156542510,6790,6790,6790,6790,0
|
|
20240827,174400,156542510,6790,6790,6790,6790,0
|
|
20240827,174300,156542510,6790,6790,6790,6790,0
|
|
20240827,174200,156542510,6790,6790,6790,6790,0
|
|
20240827,174100,156542510,6790,6790,6790,6790,0
|
|
20240827,174000,156542510,6790,6790,6790,6790,0
|
|
20240827,173900,156542510,6790,6790,6790,6790,0
|
|
20240827,173800,156542510,6790,6790,6790,6790,0
|
|
20240827,173700,156542510,6790,6790,6790,6790,0
|
|
20240827,173600,156542510,6790,6790,6790,6790,0
|
|
20240827,173500,156542510,6790,6790,6790,6790,0
|
|
20240827,173400,156542510,6790,6790,6790,6790,0
|
|
20240827,173300,156542510,6790,6790,6790,6790,0
|
|
20240827,173200,156542510,6790,6790,6790,6790,0
|
|
20240827,173100,156542510,6790,6790,6790,6790,0
|
|
20240827,173000,156542510,6790,6790,6790,6790,0
|
|
20240827,172900,156542510,6790,6790,6790,6790,0
|
|
20240827,172800,156542510,6790,6790,6790,6790,0
|
|
20240827,172700,156542510,6790,6790,6790,6790,1130
|
|
20240827,172600,156542510,6790,6790,6790,6790,0
|
|
20240827,172500,156542510,6790,6790,6790,6790,0
|
|
20240827,172400,156542510,6790,6790,6790,6790,0
|
|
20240827,172300,156542510,6790,6790,6790,6790,0
|
|
20240827,172200,156542510,6790,6790,6790,6790,0
|
|
20240827,172100,156542510,6790,6790,6790,6790,0
|
|
20240827,172000,156542510,6790,6790,6790,6790,0
|
|
20240827,171900,156542510,6790,6790,6790,6790,0
|
|
20240827,171800,156542510,6790,6790,6790,6790,0
|
|
20240827,171700,156542510,6790,6790,6790,6790,0
|
|
20240827,171600,156542510,6790,6790,6790,6790,0
|
|
20240827,171500,156542510,6790,6790,6790,6790,0
|
|
20240827,171400,156542510,6790,6790,6790,6790,0
|
|
20240827,171300,156542510,6790,6790,6790,6790,0
|
|
20240827,171200,156542510,6790,6790,6790,6790,0
|
|
20240827,171100,156542510,6790,6790,6790,6790,0
|
|
20240827,171000,156542510,6790,6790,6790,6790,0
|
|
20240827,170900,156542510,6790,6790,6790,6790,0
|
|
20240827,170800,156542510,6790,6790,6790,6790,0
|
|
20240827,170700,156542510,6790,6790,6790,6790,0
|
|
20240827,170600,156542510,6790,6790,6790,6790,0
|
|
20240827,170500,156542510,6790,6790,6790,6790,0
|
|
20240827,170400,156542510,6790,6790,6790,6790,0
|
|
20240827,170300,156542510,6790,6790,6790,6790,0
|
|
20240827,170200,156542510,6790,6790,6790,6790,0
|
|
20240827,170100,156542510,6790,6790,6790,6790,0
|
|
20240827,170000,156542510,6790,6790,6790,6790,0
|
|
20240827,165900,156542510,6790,6790,6790,6790,0
|
|
20240827,165800,156542510,6790,6790,6790,6790,0
|
|
20240827,165700,156542510,6790,6790,6790,6790,1130
|
|
20240827,165600,156542510,6790,6790,6790,6790,0
|
|
20240827,165500,156542510,6790,6790,6790,6790,0
|
|
20240827,165400,156542510,6790,6790,6790,6790,0
|
|
20240827,165300,156542510,6790,6790,6790,6790,0
|
|
20240827,165200,156542510,6790,6790,6790,6790,0
|
|
20240827,165100,156542510,6790,6790,6790,6790,0
|
|
20240827,165000,156542510,6790,6790,6790,6790,0
|
|
20240827,164900,156542510,6790,6790,6790,6790,0
|
|
20240827,164800,156542510,6790,6790,6790,6790,0
|
|
20240827,164700,156542510,6790,6790,6790,6790,0
|
|
20240827,164600,156542510,6790,6790,6790,6790,0
|
|
20240827,164500,156542510,6790,6790,6790,6790,0
|
|
20240827,164400,156542510,6790,6790,6790,6790,0
|
|
20240827,164300,156542510,6790,6790,6790,6790,0
|
|
20240827,164200,156542510,6790,6790,6790,6790,0
|
|
20240827,164100,156542510,6790,6790,6790,6790,0
|
|
20240827,164000,156542510,6790,6790,6790,6790,0
|
|
20240827,163900,156542510,6790,6790,6790,6790,0
|
|
20240827,163800,156542510,6790,6790,6790,6790,0
|
|
20240827,163700,156542510,6790,6790,6790,6790,0
|
|
20240827,163600,156542510,6790,6790,6790,6790,0
|
|
20240827,163500,156542510,6790,6790,6790,6790,0
|
|
20240827,163400,156542510,6790,6790,6790,6790,0
|
|
20240827,163300,156542510,6790,6790,6790,6790,0
|
|
20240827,163200,156542510,6790,6790,6790,6790,0
|
|
20240827,163100,156542510,6790,6790,6790,6790,0
|
|
20240827,163000,156542510,6790,6790,6790,6790,0
|
|
20240827,162900,156542510,6790,6790,6790,6790,0
|
|
20240827,162800,156542510,6790,6790,6790,6790,0
|
|
20240827,162700,156542510,6790,6790,6790,6790,1130
|
|
20240827,162600,156542510,6790,6790,6790,6790,0
|
|
20240827,162500,156542510,6790,6790,6790,6790,0
|
|
20240827,162400,156542510,6790,6790,6790,6790,0
|
|
20240827,162300,156542510,6790,6790,6790,6790,0
|
|
20240827,162200,156542510,6790,6790,6790,6790,0
|
|
20240827,162100,156542510,6790,6790,6790,6790,0
|
|
20240827,162000,156542510,6790,6790,6790,6790,0
|
|
20240827,161900,156542510,6790,6790,6790,6790,0
|
|
20240827,161800,156542510,6790,6790,6790,6790,0
|
|
20240827,161700,156542510,6790,6790,6790,6790,0
|
|
20240827,161600,156542510,6790,6790,6790,6790,0
|
|
20240827,161500,156542510,6790,6790,6790,6790,0
|
|
20240827,161400,156542510,6790,6790,6790,6790,0
|
|
20240827,161300,156542510,6790,6790,6790,6790,0
|
|
20240827,161200,156542510,6790,6790,6790,6790,0
|
|
20240827,161100,156542510,6790,6790,6790,6790,0
|
|
20240827,161000,156542510,6790,6790,6790,6790,0
|
|
20240827,160900,156542510,6790,6790,6790,6790,0
|
|
20240827,160800,156542510,6790,6790,6790,6790,0
|
|
20240827,160700,156542510,6790,6790,6790,6790,0
|
|
20240827,160600,156542510,6790,6790,6790,6790,0
|
|
20240827,160500,156542510,6790,6790,6790,6790,0
|
|
20240827,160400,156542510,6790,6790,6790,6790,0
|
|
20240827,160300,156542510,6790,6790,6790,6790,0
|
|
20240827,160200,156542510,6790,6790,6790,6790,0
|
|
20240827,160100,156542510,6790,6790,6790,6790,0
|
|
20240827,160000,156542510,6790,6790,6790,6790,0
|
|
20240827,155900,156542510,6790,6790,6790,6790,0
|
|
20240827,155800,156542510,6790,6790,6790,6790,0
|
|
20240827,155700,156542510,6790,6790,6790,6790,1130
|
|
20240827,155600,156542510,6790,6790,6790,6790,0
|
|
20240827,155500,156542510,6790,6790,6790,6790,0
|
|
20240827,155400,156542510,6790,6790,6790,6790,0
|
|
20240827,155300,156542510,6790,6790,6790,6790,0
|
|
20240827,155200,156542510,6790,6790,6790,6790,0
|
|
20240827,155100,156542510,6790,6790,6790,6790,0
|
|
20240827,155000,156542510,6790,6790,6790,6790,0
|
|
20240827,154900,156542510,6790,6790,6790,6790,0
|
|
20240827,154800,156542510,6790,6790,6790,6790,0
|
|
20240827,154700,156542510,6790,6790,6790,6790,0
|
|
20240827,154600,156542510,6790,6790,6790,6790,0
|
|
20240827,154500,156542510,6790,6790,6790,6790,0
|
|
20240827,154400,156542510,6790,6790,6790,6790,0
|
|
20240827,154300,156542510,6790,6790,6790,6790,0
|
|
20240827,154200,156542510,6790,6790,6790,6790,0
|
|
20240827,154100,156542510,6790,6790,6790,6790,0
|
|
20240827,154000,156542510,6790,6790,6790,6790,0
|
|
20240827,153900,156542510,6790,6790,6790,6790,0
|
|
20240827,153800,156542510,6790,6790,6790,6790,0
|
|
20240827,153700,156542510,6790,6790,6790,6790,0
|
|
20240827,153600,156542510,6790,6790,6790,6790,0
|
|
20240827,153500,156542510,6790,6790,6790,6790,0
|
|
20240827,153400,156542510,6790,6790,6790,6790,0
|
|
20240827,153300,156542510,6790,6790,6790,6790,0
|
|
20240827,153200,156542510,6790,6790,6790,6790,0
|
|
20240827,153100,156542510,6790,6790,6790,6790,0
|
|
20240827,153000,156542510,6790,6790,6790,6790,1130
|
|
20240827,152900,148869810,6800,6800,6800,6800,0
|
|
20240827,152800,148869810,6800,6800,6800,6800,0
|
|
20240827,152700,148869810,6800,6800,6800,6800,0
|
|
20240827,152600,148869810,6800,6800,6800,6800,0
|
|
20240827,152500,148869810,6800,6800,6800,6800,0
|
|
20240827,152400,148869810,6800,6800,6800,6800,0
|
|
20240827,152300,148869810,6800,6800,6800,6800,0
|
|
20240827,152200,148869810,6800,6800,6800,6800,0
|
|
20240827,152100,148869810,6800,6800,6800,6800,0
|
|
20240827,152000,148869810,6800,6800,6800,6800,0
|
|
20240827,151900,148869810,6800,6800,6800,6800,32
|
|
20240827,151800,148652210,6800,6800,6800,6800,1
|
|
20240827,151700,148645410,6790,6790,6790,6790,7
|
|
20240827,151600,148597880,6790,6790,6790,6790,217
|
|
20240827,151500,147124450,6760,6770,6770,6760,12
|
|
20240827,151400,147043230,6760,6760,6760,6760,0
|
|
20240827,151300,147043230,6760,6770,6770,6760,12
|
|
20240827,151200,146962000,6780,6780,6780,6780,0
|
|
20240827,151100,146962000,6780,6780,6780,6780,14
|
|
20240827,151000,146867080,6770,6770,6770,6770,7
|
|
20240827,150900,146819690,6770,6770,6770,6770,0
|
|
20240827,150800,146819690,6770,6770,6770,6770,0
|
|
20240827,150700,146819690,6770,6770,6770,6770,0
|
|
20240827,150600,146819690,6770,6780,6780,6770,6
|
|
20240827,150500,146779020,6780,6780,6780,6780,0
|
|
20240827,150400,146779020,6780,6780,6780,6780,0
|
|
20240827,150300,146779020,6780,6780,6780,6780,10
|
|
20240827,150200,146711220,6760,6760,6760,6760,0
|
|
20240827,150100,146711220,6760,6760,6760,6760,0
|
|
20240827,150000,146711220,6760,6780,6780,6760,101
|
|
20240827,145900,146026460,6760,6760,6760,6760,0
|
|
20240827,145800,146026460,6760,6760,6760,6760,0
|
|
20240827,145700,146026460,6760,6760,6760,6760,0
|
|
20240827,145600,146026460,6760,6760,6760,6760,0
|
|
20240827,145500,146026460,6760,6760,6760,6760,1
|
|
20240827,145400,146019700,6780,6780,6780,6740,206
|
|
20240827,145300,144623060,6740,6740,6740,6740,1
|
|
20240827,145200,144616320,6740,6750,6750,6740,210
|
|
20240827,145100,143198830,6750,6750,6750,6750,0
|
|
20240827,145000,143198830,6750,6760,6760,6750,501
|
|
20240827,144900,139816120,6760,6760,6760,6760,0
|
|
20240827,144800,139816120,6760,6760,6760,6760,0
|
|
20240827,144700,139816120,6760,6760,6760,6760,0
|
|
20240827,144600,139816120,6760,6760,6760,6760,0
|
|
20240827,144500,139816120,6760,6760,6760,6760,0
|
|
20240827,144400,139816120,6760,6760,6760,6760,30
|
|
20240827,144300,139613320,6760,6760,6760,6760,100
|
|
20240827,144200,138937320,6750,6750,6750,6750,0
|
|
20240827,144100,138937320,6750,6750,6750,6750,1
|
|
20240827,144000,138930570,6760,6760,6760,6760,150
|
|
20240827,143900,137916570,6760,6760,6760,6760,0
|
|
20240827,143800,137916570,6760,6760,6760,6760,25
|
|
20240827,143700,137747570,6780,6780,6780,6780,0
|
|
20240827,143600,137747570,6780,6780,6780,6780,0
|
|
20240827,143500,137747570,6780,6780,6780,6780,0
|
|
20240827,143400,137747570,6780,6780,6780,6780,0
|
|
20240827,143300,137747570,6780,6780,6780,6780,0
|
|
20240827,143200,137747570,6780,6780,6780,6780,200
|
|
20240827,143100,136391570,6760,6760,6760,6760,0
|
|
20240827,143000,136391570,6760,6760,6760,6760,0
|
|
20240827,142900,136391570,6760,6760,6760,6760,0
|
|
20240827,142800,136391570,6760,6760,6760,6760,0
|
|
20240827,142700,136391570,6760,6760,6760,6760,0
|
|
20240827,142600,136391570,6760,6760,6760,6760,162
|
|
20240827,142500,135296450,6780,6780,6780,6780,1
|
|
20240827,142400,135289670,6790,6790,6790,6790,0
|
|
20240827,142300,135289670,6790,6760,6790,6760,2
|
|
20240827,142200,135276120,6760,6760,6760,6760,0
|
|
20240827,142100,135276120,6760,6760,6760,6760,0
|
|
20240827,142000,135276120,6760,6760,6760,6760,114
|
|
20240827,141900,134505480,6790,6790,6790,6790,0
|
|
20240827,141800,134505480,6790,6760,6790,6760,18
|
|
20240827,141700,134383320,6800,6800,6800,6800,0
|
|
20240827,141600,134383320,6800,6800,6800,6800,0
|
|
20240827,141500,134383320,6800,6800,6800,6800,0
|
|
20240827,141400,134383320,6800,6800,6800,6800,0
|
|
20240827,141300,134383320,6800,6800,6800,6800,0
|
|
20240827,141200,134383320,6800,6800,6800,6800,1
|
|
20240827,141100,134376520,6760,6760,6760,6760,0
|
|
20240827,141000,134376520,6760,6760,6760,6760,0
|
|
20240827,140900,134376520,6760,6760,6760,6760,1
|
|
20240827,140800,134369760,6800,6800,6800,6800,0
|
|
20240827,140700,134369760,6800,6800,6800,6800,36
|
|
20240827,140600,134124960,6800,6800,6800,6800,0
|
|
20240827,140500,134124960,6800,6800,6800,6800,0
|
|
20240827,140400,134124960,6800,6800,6800,6800,0
|
|
20240827,140300,134124960,6800,6800,6800,6800,0
|
|
20240827,140200,134124960,6800,6800,6800,6800,0
|
|
20240827,140100,134124960,6800,6800,6800,6800,0
|
|
20240827,140000,134124960,6800,6800,6800,6800,0
|
|
20240827,135900,134124960,6800,6770,6800,6770,62
|
|
20240827,135800,133704180,6770,6770,6770,6770,0
|
|
20240827,135700,133704180,6770,6770,6770,6770,0
|
|
20240827,135600,133704180,6770,6770,6770,6770,1
|
|
20240827,135500,133697410,6790,6790,6790,6790,0
|
|
20240827,135400,133697410,6790,6790,6790,6790,0
|
|
20240827,135300,133697410,6790,6790,6790,6790,0
|
|
20240827,135200,133697410,6790,6790,6790,6790,0
|
|
20240827,135100,133697410,6790,6790,6790,6790,0
|
|
20240827,135000,133697410,6790,6790,6790,6790,0
|
|
20240827,134900,133697410,6790,6790,6790,6790,0
|
|
20240827,134800,133697410,6790,6790,6790,6790,0
|
|
20240827,134700,133697410,6790,6790,6790,6790,0
|
|
20240827,134600,133697410,6790,6790,6790,6790,0
|
|
20240827,134500,133697410,6790,6790,6790,6790,0
|
|
20240827,134400,133697410,6790,6790,6790,6790,0
|
|
20240827,134300,133697410,6790,6790,6790,6790,0
|
|
20240827,134200,133697410,6790,6790,6790,6790,0
|
|
20240827,134100,133697410,6790,6790,6790,6790,0
|
|
20240827,134000,133697410,6790,6790,6790,6790,0
|
|
20240827,133900,133697410,6790,6790,6790,6790,0
|
|
20240827,133800,133697410,6790,6790,6790,6790,0
|
|
20240827,133700,133697410,6790,6790,6790,6790,0
|
|
20240827,133600,133697410,6790,6790,6790,6790,0
|
|
20240827,133500,133697410,6790,6790,6790,6790,0
|
|
20240827,133400,133697410,6790,6790,6790,6790,0
|
|
20240827,133300,133697410,6790,6790,6790,6790,0
|
|
20240827,133200,133697410,6790,6790,6790,6790,0
|
|
20240827,133100,133697410,6790,6790,6790,6790,0
|
|
20240827,133000,133697410,6790,6790,6790,6790,0
|
|
20240827,132900,133697410,6790,6790,6790,6790,50
|
|
20240827,132800,133357910,6780,6780,6780,6780,0
|
|
20240827,132700,133357910,6780,6780,6780,6780,0
|
|
20240827,132600,133357910,6780,6780,6780,6780,20
|
|
20240827,132500,133222310,6780,6780,6780,6780,0
|
|
20240827,132400,133222310,6780,6780,6780,6780,0
|
|
20240827,132300,133222310,6780,6780,6780,6780,0
|
|
20240827,132200,133222310,6780,6780,6780,6780,0
|
|
20240827,132100,133222310,6780,6780,6780,6780,0
|
|
20240827,132000,133222310,6780,6780,6780,6780,0
|
|
20240827,131900,133222310,6780,6780,6780,6780,0
|
|
20240827,131800,133222310,6780,6780,6780,6780,0
|
|
20240827,131700,133222310,6780,6780,6780,6780,0
|
|
20240827,131600,133222310,6780,6780,6780,6780,0
|
|
20240827,131500,133222310,6780,6780,6780,6780,2
|
|
20240827,131400,133208750,6780,6780,6780,6780,0
|
|
20240827,131300,133208750,6780,6780,6780,6780,33
|
|
20240827,131200,132985010,6780,6780,6780,6780,0
|
|
20240827,131100,132985010,6780,6780,6780,6780,0
|
|
20240827,131000,132985010,6780,6780,6780,6780,0
|
|
20240827,130900,132985010,6780,6780,6780,6780,0
|
|
20240827,130800,132985010,6780,6780,6780,6780,0
|
|
20240827,130700,132985010,6780,6780,6780,6780,31
|
|
20240827,130600,132774830,6780,6780,6780,6780,0
|
|
20240827,130500,132774830,6780,6780,6780,6780,0
|
|
20240827,130400,132774830,6780,6780,6780,6780,0
|
|
20240827,130300,132774830,6780,6780,6780,6780,0
|
|
20240827,130200,132774830,6780,6780,6780,6780,0
|
|
20240827,130100,132774830,6780,6780,6780,6780,0
|
|
20240827,130000,132774830,6780,6780,6780,6780,0
|
|
20240827,125900,132774830,6780,6780,6780,6780,0
|
|
20240827,125800,132774830,6780,6780,6780,6780,0
|
|
20240827,125700,132774830,6780,6780,6780,6780,0
|
|
20240827,125600,132774830,6780,6780,6780,6780,0
|
|
20240827,125500,132774830,6780,6780,6780,6780,0
|
|
20240827,125400,132774830,6780,6780,6780,6780,0
|
|
20240827,125300,132774830,6780,6780,6780,6780,0
|
|
20240827,125200,132774830,6780,6780,6780,6780,0
|
|
20240827,125100,132774830,6780,6780,6780,6780,0
|
|
20240827,125000,132774830,6780,6780,6780,6780,0
|
|
20240827,124900,132774830,6780,6780,6780,6780,0
|
|
20240827,124800,132774830,6780,6780,6780,6780,0
|
|
20240827,124700,132774830,6780,6780,6780,6780,0
|
|
20240827,124600,132774830,6780,6780,6780,6780,0
|
|
20240827,124500,132774830,6780,6780,6780,6780,0
|
|
20240827,124400,132774830,6780,6780,6780,6780,0
|
|
20240827,124300,132774830,6780,6760,6780,6750,101
|
|
20240827,124200,132093040,6770,6770,6770,6770,1
|
|
20240827,124100,132086270,6780,6780,6780,6780,0
|
|
20240827,124000,132086270,6780,6780,6780,6780,1
|
|
20240827,123900,132079490,6770,6770,6770,6770,2
|
|
20240827,123800,132065950,6770,6780,6780,6770,2
|
|
20240827,123700,132052400,6750,6750,6750,6750,42
|
|
20240827,123600,131768900,6750,6750,6750,6750,0
|
|
20240827,123500,131768900,6750,6750,6750,6750,1
|
|
20240827,123400,131762150,6750,6750,6750,6750,0
|
|
20240827,123300,131762150,6750,6750,6750,6750,0
|
|
20240827,123200,131762150,6750,6750,6750,6750,0
|
|
20240827,123100,131762150,6750,6750,6750,6750,0
|
|
20240827,123000,131762150,6750,6750,6750,6750,2
|
|
20240827,122900,131748650,6780,6780,6780,6780,0
|
|
20240827,122800,131748650,6780,6780,6780,6780,0
|
|
20240827,122700,131748650,6780,6780,6780,6780,0
|
|
20240827,122600,131748650,6780,6780,6780,6780,0
|
|
20240827,122500,131748650,6780,6780,6780,6780,0
|
|
20240827,122400,131748650,6780,6780,6780,6780,1
|
|
20240827,122300,131741870,6740,6740,6740,6740,0
|
|
20240827,122200,131741870,6740,6740,6740,6740,0
|
|
20240827,122100,131741870,6740,6740,6740,6740,0
|
|
20240827,122000,131741870,6740,6740,6740,6740,0
|
|
20240827,121900,131741870,6740,6740,6740,6740,0
|
|
20240827,121800,131741870,6740,6740,6740,6740,0
|
|
20240827,121700,131741870,6740,6740,6740,6740,0
|
|
20240827,121600,131741870,6740,6740,6740,6740,0
|
|
20240827,121500,131741870,6740,6740,6740,6740,87
|
|
20240827,121400,131155490,6770,6770,6770,6770,0
|
|
20240827,121300,131155490,6770,6770,6770,6770,0
|
|
20240827,121200,131155490,6770,6770,6770,6770,0
|
|
20240827,121100,131155490,6770,6770,6770,6770,0
|
|
20240827,121000,131155490,6770,6740,6770,6730,206
|
|
20240827,120900,129765930,6740,6740,6740,6740,1187
|
|
20240827,120800,121765550,6740,6740,6740,6740,0
|
|
20240827,120700,121765550,6740,6740,6740,6740,0
|
|
20240827,120600,121765550,6740,6740,6740,6740,0
|
|
20240827,120500,121765550,6740,6740,6740,6740,50
|
|
20240827,120400,121428550,6740,6740,6740,6740,0
|
|
20240827,120300,121428550,6740,6740,6740,6740,0
|
|
20240827,120200,121428550,6740,6740,6740,6740,0
|
|
20240827,120100,121428550,6740,6750,6750,6740,6
|
|
20240827,120000,121388060,6770,6770,6770,6770,0
|
|
20240827,115900,121388060,6770,6770,6770,6770,1
|
|
20240827,115800,121381290,6750,6750,6750,6750,0
|
|
20240827,115700,121381290,6750,6750,6750,6750,24
|
|
20240827,115600,121219290,6760,6760,6760,6760,0
|
|
20240827,115500,121219290,6760,6760,6760,6760,0
|
|
20240827,115400,121219290,6760,6760,6760,6760,0
|
|
20240827,115300,121219290,6760,6760,6760,6760,0
|
|
20240827,115200,121219290,6760,6760,6760,6760,0
|
|
20240827,115100,121219290,6760,6760,6760,6760,100
|
|
20240827,115000,120543290,6760,6760,6760,6760,0
|
|
20240827,114900,120543290,6760,6760,6760,6760,0
|
|
20240827,114800,120543290,6760,6760,6760,6760,0
|
|
20240827,114700,120543290,6760,6760,6760,6760,0
|
|
20240827,114600,120543290,6760,6760,6760,6760,0
|
|
20240827,114500,120543290,6760,6760,6760,6760,0
|
|
20240827,114400,120543290,6760,6760,6760,6760,0
|
|
20240827,114300,120543290,6760,6760,6760,6760,0
|
|
20240827,114200,120543290,6760,6760,6760,6760,0
|
|
20240827,114100,120543290,6760,6760,6760,6760,0
|
|
20240827,114000,120543290,6760,6760,6760,6760,0
|
|
20240827,113900,120543290,6760,6760,6760,6760,0
|
|
20240827,113800,120543290,6760,6760,6760,6760,0
|
|
20240827,113700,120543290,6760,6760,6760,6760,0
|
|
20240827,113600,120543290,6760,6760,6760,6760,1
|
|
20240827,113500,120536530,6760,6760,6760,6760,0
|
|
20240827,113400,120536530,6760,6760,6760,6760,0
|
|
20240827,113300,120536530,6760,6760,6760,6760,5
|
|
20240827,113200,120502730,6760,6760,6760,6760,0
|
|
20240827,113100,120502730,6760,6760,6760,6760,0
|
|
20240827,113000,120502730,6760,6760,6760,6760,0
|
|
20240827,112900,120502730,6760,6760,6760,6760,0
|
|
20240827,112800,120502730,6760,6760,6760,6760,1
|
|
20240827,112700,120495970,6760,6750,6760,6750,93
|
|
20240827,112600,119868210,6750,6750,6750,6750,0
|
|
20240827,112500,119868210,6750,6750,6750,6750,0
|
|
20240827,112400,119868210,6750,6750,6750,6750,0
|
|
20240827,112300,119868210,6750,6750,6750,6750,5
|
|
20240827,112200,119834460,6760,6760,6760,6760,0
|
|
20240827,112100,119834460,6760,6760,6760,6760,0
|
|
20240827,112000,119834460,6760,6760,6760,6760,0
|
|
20240827,111900,119834460,6760,6760,6760,6760,0
|
|
20240827,111800,119834460,6760,6760,6760,6760,0
|
|
20240827,111700,119834460,6760,6760,6760,6760,2
|
|
20240827,111600,119820940,6760,6760,6760,6760,0
|
|
20240827,111500,119820940,6760,6760,6760,6760,0
|
|
20240827,111400,119820940,6760,6760,6760,6760,0
|
|
20240827,111300,119820940,6760,6760,6760,6760,0
|
|
20240827,111200,119820940,6760,6760,6760,6760,1
|
|
20240827,111100,119814180,6760,6760,6760,6760,0
|
|
20240827,111000,119814180,6760,6750,6760,6750,2
|
|
20240827,110900,119800670,6750,6750,6750,6750,149
|
|
20240827,110800,118794920,6760,6760,6760,6760,0
|
|
20240827,110700,118794920,6760,6760,6760,6760,0
|
|
20240827,110600,118794920,6760,6760,6760,6760,0
|
|
20240827,110500,118794920,6760,6760,6760,6760,0
|
|
20240827,110400,118794920,6760,6760,6760,6760,0
|
|
20240827,110300,118794920,6760,6760,6760,6760,0
|
|
20240827,110200,118794920,6760,6760,6760,6760,0
|
|
20240827,110100,118794920,6760,6760,6760,6760,0
|
|
20240827,110000,118794920,6760,6760,6760,6760,0
|
|
20240827,105900,118794920,6760,6760,6760,6760,0
|
|
20240827,105800,118794920,6760,6760,6760,6760,0
|
|
20240827,105700,118794920,6760,6760,6760,6760,0
|
|
20240827,105600,118794920,6760,6760,6760,6760,12
|
|
20240827,105500,118713800,6750,6750,6750,6750,0
|
|
20240827,105400,118713800,6750,6750,6750,6750,0
|
|
20240827,105300,118713800,6750,6750,6750,6750,20
|
|
20240827,105200,118578800,6750,6750,6750,6750,0
|
|
20240827,105100,118578800,6750,6750,6750,6750,207
|
|
20240827,105000,117181550,6750,6750,6760,6750,349
|
|
20240827,104900,114825780,6750,6750,6750,6750,11
|
|
20240827,104800,114751530,6750,6750,6750,6750,7
|
|
20240827,104700,114704280,6750,6750,6750,6750,0
|
|
20240827,104600,114704280,6750,6750,6750,6750,0
|
|
20240827,104500,114704280,6750,6750,6750,6750,2
|
|
20240827,104400,114690780,6750,6750,6750,6750,0
|
|
20240827,104300,114690780,6750,6750,6750,6750,0
|
|
20240827,104200,114690780,6750,6750,6750,6750,1
|
|
20240827,104100,114684030,6740,6740,6740,6740,2
|
|
20240827,104000,114670550,6750,6750,6750,6750,0
|
|
20240827,103900,114670550,6750,6750,6750,6750,0
|
|
20240827,103800,114670550,6750,6750,6750,6750,0
|
|
20240827,103700,114670550,6750,6750,6750,6750,1
|
|
20240827,103600,114663800,6750,6750,6750,6750,0
|
|
20240827,103500,114663800,6750,6750,6750,6750,0
|
|
20240827,103400,114663800,6750,6750,6750,6750,0
|
|
20240827,103300,114663800,6750,6750,6750,6750,0
|
|
20240827,103200,114663800,6750,6750,6750,6750,5
|
|
20240827,103100,114630050,6750,6710,6750,6710,3273
|
|
20240827,103000,92668180,6750,6750,6750,6750,0
|
|
20240827,102900,92668180,6750,6750,6750,6750,0
|
|
20240827,102800,92668180,6750,6740,6750,6740,8
|
|
20240827,102700,92614250,6740,6710,6740,6710,401
|
|
20240827,102600,89923510,6710,6710,6710,6710,0
|
|
20240827,102500,89923510,6710,6710,6710,6710,0
|
|
20240827,102400,89923510,6710,6720,6720,6710,2000
|
|
20240827,102300,76501810,6750,6750,6750,6750,0
|
|
20240827,102200,76501810,6750,6750,6750,6750,0
|
|
20240827,102100,76501810,6750,6750,6750,6750,0
|
|
20240827,102000,76501810,6750,6750,6750,6750,200
|
|
20240827,101900,75151810,6750,6750,6750,6750,0
|
|
20240827,101800,75151810,6750,6750,6750,6750,0
|
|
20240827,101700,75151810,6750,6750,6750,6750,0
|
|
20240827,101600,75151810,6750,6740,6750,6740,8
|
|
20240827,101500,75097880,6740,6740,6740,6740,0
|
|
20240827,101400,75097880,6740,6740,6740,6740,1
|
|
20240827,101300,75091140,6750,6750,6750,6750,0
|
|
20240827,101200,75091140,6750,6750,6750,6750,1
|
|
20240827,101100,75084390,6780,6780,6780,6780,0
|
|
20240827,101000,75084390,6780,6780,6780,6780,1
|
|
20240827,100900,75077610,6720,6730,6730,6720,2157
|
|
20240827,100800,60574820,6760,6760,6760,6760,0
|
|
20240827,100700,60574820,6760,6760,6760,6760,0
|
|
20240827,100600,60574820,6760,6760,6760,6760,0
|
|
20240827,100500,60574820,6760,6760,6760,6760,1
|
|
20240827,100400,60568060,6730,6730,6730,6730,20
|
|
20240827,100300,60433460,6760,6760,6760,6760,2
|
|
20240827,100200,60419940,6760,6760,6760,6760,0
|
|
20240827,100100,60419940,6760,6740,6760,6740,106
|
|
20240827,100000,59705400,6750,6760,6760,6750,2537
|
|
20240827,095900,42577650,6780,6780,6780,6780,0
|
|
20240827,095800,42577650,6780,6780,6780,6780,0
|
|
20240827,095700,42577650,6780,6780,6780,6780,0
|
|
20240827,095600,42577650,6780,6780,6780,6780,0
|
|
20240827,095500,42577650,6780,6780,6780,6780,0
|
|
20240827,095400,42577650,6780,6780,6780,6780,0
|
|
20240827,095300,42577650,6780,6780,6780,6780,2
|
|
20240827,095200,42564090,6790,6790,6790,6790,0
|
|
20240827,095100,42564090,6790,6790,6790,6790,0
|
|
20240827,095000,42564090,6790,6790,6790,6790,1
|
|
20240827,094900,42557300,6760,6760,6760,6760,0
|
|
20240827,094800,42557300,6760,6760,6760,6760,1
|
|
20240827,094700,42550540,6760,6760,6760,6760,0
|
|
20240827,094600,42550540,6760,6760,6760,6760,1
|
|
20240827,094500,42543780,6820,6820,6820,6820,0
|
|
20240827,094400,42543780,6820,6820,6820,6820,0
|
|
20240827,094300,42543780,6820,6820,6820,6820,0
|
|
20240827,094200,42543780,6820,6820,6820,6820,0
|
|
20240827,094100,42543780,6820,6820,6820,6820,0
|
|
20240827,094000,42543780,6820,6820,6820,6820,0
|
|
20240827,093900,42543780,6820,6820,6820,6820,1
|
|
20240827,093800,42536960,6820,6820,6820,6820,63
|
|
20240827,093700,42107300,6780,6780,6780,6780,80
|
|
20240827,093600,41564900,6760,6760,6760,6760,0
|
|
20240827,093500,41564900,6760,6760,6760,6760,1638
|
|
20240827,093400,30492020,6760,6760,6760,6760,50
|
|
20240827,093300,30154020,6720,6720,6720,6720,1
|
|
20240827,093200,30147300,6730,6730,6730,6730,12
|
|
20240827,093100,30066540,6730,6730,6730,6730,1437
|
|
20240827,093000,20395530,6730,6730,6730,6730,1
|
|
20240827,092900,20388800,6730,6730,6730,6730,548
|
|
20240827,092800,16700760,6730,6740,6740,6730,407
|
|
20240827,092700,13957590,6740,6740,6750,6740,439
|
|
20240827,092600,10998720,6750,6760,6760,6740,408
|
|
20240827,092500,8240990,6760,6760,6760,6760,20
|
|
20240827,092400,8105790,6760,6760,6760,6760,0
|
|
20240827,092300,8105790,6760,6760,6760,6760,84
|
|
20240827,092200,7537950,6770,6770,6770,6770,0
|
|
20240827,092100,7537950,6770,6770,6770,6770,1
|
|
20240827,092000,7531180,6770,6770,6770,6770,7
|
|
20240827,091900,7483790,6770,6770,6770,6770,12
|
|
20240827,091800,7402550,6770,6780,6780,6770,391
|
|
20240827,091700,4755470,6770,6770,6770,6770,0
|
|
20240827,091600,4755470,6770,6770,6770,6770,0
|
|
20240827,091500,4755470,6770,6770,6770,6770,0
|
|
20240827,091400,4755470,6770,6770,6770,6770,0
|
|
20240827,091300,4755470,6770,6790,6790,6770,283
|
|
20240827,091200,2835440,6810,6810,6810,6810,0
|
|
20240827,091100,2835440,6810,6810,6810,6810,1
|
|
20240827,091000,2828630,6760,6760,6760,6760,0
|
|
20240827,090900,2828630,6760,6760,6760,6760,0
|
|
20240827,090800,2828630,6760,6760,6760,6760,0
|
|
20240827,090700,2828630,6760,6760,6760,6760,0
|
|
20240827,090600,2828630,6760,6760,6760,6760,0
|
|
20240827,090500,2828630,6760,6760,6760,6760,0
|
|
20240827,090400,2828630,6760,6770,6770,6760,29
|
|
20240827,090300,2632540,6760,6760,6760,6760,82
|
|
20240827,090200,2078220,6800,6800,6800,6800,0
|
|
20240827,090100,2078220,6800,6820,6820,6800,109
|
|
20240827,090000,1336720,6820,6820,6820,6820,196
|