644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,194100,41800210,7500,7500,7500,7500,231
|
|
20240827,194000,41800210,7500,7500,7500,7500,0
|
|
20240827,193900,41800210,7500,7500,7500,7500,0
|
|
20240827,193800,41800210,7500,7500,7500,7500,0
|
|
20240827,193700,41800210,7500,7500,7500,7500,0
|
|
20240827,193600,41800210,7500,7500,7500,7500,0
|
|
20240827,193500,41800210,7500,7500,7500,7500,0
|
|
20240827,193400,41800210,7500,7500,7500,7500,0
|
|
20240827,193300,41800210,7500,7500,7500,7500,0
|
|
20240827,193200,41800210,7500,7500,7500,7500,0
|
|
20240827,193100,41800210,7500,7500,7500,7500,0
|
|
20240827,193000,41800210,7500,7500,7500,7500,0
|
|
20240827,192900,41800210,7500,7500,7500,7500,0
|
|
20240827,192800,41800210,7500,7500,7500,7500,0
|
|
20240827,192700,41800210,7500,7500,7500,7500,0
|
|
20240827,192600,41800210,7500,7500,7500,7500,0
|
|
20240827,192500,41800210,7500,7500,7500,7500,0
|
|
20240827,192400,41800210,7500,7500,7500,7500,0
|
|
20240827,192300,41800210,7500,7500,7500,7500,0
|
|
20240827,192200,41800210,7500,7500,7500,7500,0
|
|
20240827,192100,41800210,7500,7500,7500,7500,0
|
|
20240827,192000,41800210,7500,7500,7500,7500,0
|
|
20240827,191900,41800210,7500,7500,7500,7500,0
|
|
20240827,191800,41800210,7500,7500,7500,7500,0
|
|
20240827,191700,41800210,7500,7500,7500,7500,0
|
|
20240827,191600,41800210,7500,7500,7500,7500,0
|
|
20240827,191500,41800210,7500,7500,7500,7500,0
|
|
20240827,191400,41800210,7500,7500,7500,7500,0
|
|
20240827,191300,41800210,7500,7500,7500,7500,0
|
|
20240827,191200,41800210,7500,7500,7500,7500,0
|
|
20240827,191100,41800210,7500,7500,7500,7500,231
|
|
20240827,191000,41800210,7500,7500,7500,7500,0
|
|
20240827,190900,41800210,7500,7500,7500,7500,0
|
|
20240827,190800,41800210,7500,7500,7500,7500,0
|
|
20240827,190700,41800210,7500,7500,7500,7500,0
|
|
20240827,190600,41800210,7500,7500,7500,7500,0
|
|
20240827,190500,41800210,7500,7500,7500,7500,0
|
|
20240827,190400,41800210,7500,7500,7500,7500,0
|
|
20240827,190300,41800210,7500,7500,7500,7500,0
|
|
20240827,190200,41800210,7500,7500,7500,7500,0
|
|
20240827,190100,41800210,7500,7500,7500,7500,0
|
|
20240827,190000,41800210,7500,7500,7500,7500,0
|
|
20240827,185900,41800210,7500,7500,7500,7500,0
|
|
20240827,185800,41800210,7500,7500,7500,7500,0
|
|
20240827,185700,41800210,7500,7500,7500,7500,0
|
|
20240827,185600,41800210,7500,7500,7500,7500,0
|
|
20240827,185500,41800210,7500,7500,7500,7500,0
|
|
20240827,185400,41800210,7500,7500,7500,7500,0
|
|
20240827,185300,41800210,7500,7500,7500,7500,0
|
|
20240827,185200,41800210,7500,7500,7500,7500,0
|
|
20240827,185100,41800210,7500,7500,7500,7500,0
|
|
20240827,185000,41800210,7500,7500,7500,7500,0
|
|
20240827,184900,41800210,7500,7500,7500,7500,0
|
|
20240827,184800,41800210,7500,7500,7500,7500,0
|
|
20240827,184700,41800210,7500,7500,7500,7500,0
|
|
20240827,184600,41800210,7500,7500,7500,7500,0
|
|
20240827,184500,41800210,7500,7500,7500,7500,0
|
|
20240827,184400,41800210,7500,7500,7500,7500,0
|
|
20240827,184300,41800210,7500,7500,7500,7500,0
|
|
20240827,184200,41800210,7500,7500,7500,7500,0
|
|
20240827,184100,41800210,7500,7500,7500,7500,231
|
|
20240827,184000,41800210,7500,7500,7500,7500,0
|
|
20240827,183900,41800210,7500,7500,7500,7500,0
|
|
20240827,183800,41800210,7500,7500,7500,7500,0
|
|
20240827,183700,41800210,7500,7500,7500,7500,0
|
|
20240827,183600,41800210,7500,7500,7500,7500,0
|
|
20240827,183500,41800210,7500,7500,7500,7500,0
|
|
20240827,183400,41800210,7500,7500,7500,7500,0
|
|
20240827,183300,41800210,7500,7500,7500,7500,0
|
|
20240827,183200,41800210,7500,7500,7500,7500,0
|
|
20240827,183100,41800210,7500,7500,7500,7500,0
|
|
20240827,183000,41800210,7500,7500,7500,7500,0
|
|
20240827,182900,41800210,7500,7500,7500,7500,0
|
|
20240827,182800,41800210,7500,7500,7500,7500,0
|
|
20240827,182700,41800210,7500,7500,7500,7500,0
|
|
20240827,182600,41800210,7500,7500,7500,7500,0
|
|
20240827,182500,41800210,7500,7500,7500,7500,0
|
|
20240827,182400,41800210,7500,7500,7500,7500,0
|
|
20240827,182300,41800210,7500,7500,7500,7500,0
|
|
20240827,182200,41800210,7500,7500,7500,7500,0
|
|
20240827,182100,41800210,7500,7500,7500,7500,0
|
|
20240827,182000,41800210,7500,7500,7500,7500,0
|
|
20240827,181900,41800210,7500,7500,7500,7500,0
|
|
20240827,181800,41800210,7500,7500,7500,7500,0
|
|
20240827,181700,41800210,7500,7500,7500,7500,0
|
|
20240827,181600,41800210,7500,7500,7500,7500,0
|
|
20240827,181500,41800210,7500,7500,7500,7500,0
|
|
20240827,181400,41800210,7500,7500,7500,7500,0
|
|
20240827,181300,41800210,7500,7500,7500,7500,0
|
|
20240827,181200,41800210,7500,7500,7500,7500,0
|
|
20240827,181100,41800210,7500,7500,7500,7500,231
|
|
20240827,181000,41800210,7500,7500,7500,7500,0
|
|
20240827,180900,41800210,7500,7500,7500,7500,0
|
|
20240827,180800,41800210,7500,7500,7500,7500,0
|
|
20240827,180700,41800210,7500,7500,7500,7500,0
|
|
20240827,180600,41800210,7500,7500,7500,7500,0
|
|
20240827,180500,41800210,7500,7500,7500,7500,0
|
|
20240827,180400,41800210,7500,7500,7500,7500,0
|
|
20240827,180300,41800210,7500,7500,7500,7500,0
|
|
20240827,180200,41800210,7500,7500,7500,7500,0
|
|
20240827,180100,41800210,7500,7500,7500,7500,0
|
|
20240827,180000,41800210,7500,7500,7500,7500,0
|
|
20240827,175900,41800210,7500,7500,7500,7500,0
|
|
20240827,175800,41800210,7500,7500,7500,7500,0
|
|
20240827,175700,41800210,7500,7500,7500,7500,0
|
|
20240827,175600,41800210,7500,7500,7500,7500,0
|
|
20240827,175500,41800210,7500,7500,7500,7500,0
|
|
20240827,175400,41800210,7500,7500,7500,7500,0
|
|
20240827,175300,41800210,7500,7500,7500,7500,0
|
|
20240827,175200,41800210,7500,7500,7500,7500,0
|
|
20240827,175100,41800210,7500,7500,7500,7500,0
|
|
20240827,175000,41800210,7500,7500,7500,7500,0
|
|
20240827,174900,41800210,7500,7500,7500,7500,0
|
|
20240827,174800,41800210,7500,7500,7500,7500,0
|
|
20240827,174700,41800210,7500,7500,7500,7500,0
|
|
20240827,174600,41800210,7500,7500,7500,7500,0
|
|
20240827,174500,41800210,7500,7500,7500,7500,0
|
|
20240827,174400,41800210,7500,7500,7500,7500,0
|
|
20240827,174300,41800210,7500,7500,7500,7500,0
|
|
20240827,174200,41800210,7500,7500,7500,7500,0
|
|
20240827,174100,41800210,7500,7500,7500,7500,231
|
|
20240827,174000,41800210,7500,7500,7500,7500,0
|
|
20240827,173900,41800210,7500,7500,7500,7500,0
|
|
20240827,173800,41800210,7500,7500,7500,7500,0
|
|
20240827,173700,41800210,7500,7500,7500,7500,0
|
|
20240827,173600,41800210,7500,7500,7500,7500,0
|
|
20240827,173500,41800210,7500,7500,7500,7500,0
|
|
20240827,173400,41800210,7500,7500,7500,7500,0
|
|
20240827,173300,41800210,7500,7500,7500,7500,0
|
|
20240827,173200,41800210,7500,7500,7500,7500,0
|
|
20240827,173100,41800210,7500,7500,7500,7500,0
|
|
20240827,173000,41800210,7500,7500,7500,7500,0
|
|
20240827,172900,41800210,7500,7500,7500,7500,0
|
|
20240827,172800,41800210,7500,7500,7500,7500,0
|
|
20240827,172700,41800210,7500,7500,7500,7500,0
|
|
20240827,172600,41800210,7500,7500,7500,7500,0
|
|
20240827,172500,41800210,7500,7500,7500,7500,0
|
|
20240827,172400,41800210,7500,7500,7500,7500,0
|
|
20240827,172300,41800210,7500,7500,7500,7500,0
|
|
20240827,172200,41800210,7500,7500,7500,7500,0
|
|
20240827,172100,41800210,7500,7500,7500,7500,0
|
|
20240827,172000,41800210,7500,7500,7500,7500,0
|
|
20240827,171900,41800210,7500,7500,7500,7500,0
|
|
20240827,171800,41800210,7500,7500,7500,7500,0
|
|
20240827,171700,41800210,7500,7500,7500,7500,0
|
|
20240827,171600,41800210,7500,7500,7500,7500,0
|
|
20240827,171500,41800210,7500,7500,7500,7500,0
|
|
20240827,171400,41800210,7500,7500,7500,7500,0
|
|
20240827,171300,41800210,7500,7500,7500,7500,0
|
|
20240827,171200,41800210,7500,7500,7500,7500,0
|
|
20240827,171100,41800210,7500,7500,7500,7500,231
|
|
20240827,171000,41800210,7500,7500,7500,7500,0
|
|
20240827,170900,41800210,7500,7500,7500,7500,0
|
|
20240827,170800,41800210,7500,7500,7500,7500,0
|
|
20240827,170700,41800210,7500,7500,7500,7500,0
|
|
20240827,170600,41800210,7500,7500,7500,7500,0
|
|
20240827,170500,41800210,7500,7500,7500,7500,0
|
|
20240827,170400,41800210,7500,7500,7500,7500,0
|
|
20240827,170300,41800210,7500,7500,7500,7500,0
|
|
20240827,170200,41800210,7500,7500,7500,7500,0
|
|
20240827,170100,41800210,7500,7500,7500,7500,0
|
|
20240827,170000,41800210,7500,7500,7500,7500,0
|
|
20240827,165900,41800210,7500,7500,7500,7500,0
|
|
20240827,165800,41800210,7500,7500,7500,7500,0
|
|
20240827,165700,41800210,7500,7500,7500,7500,0
|
|
20240827,165600,41800210,7500,7500,7500,7500,0
|
|
20240827,165500,41800210,7500,7500,7500,7500,0
|
|
20240827,165400,41800210,7500,7500,7500,7500,0
|
|
20240827,165300,41800210,7500,7500,7500,7500,0
|
|
20240827,165200,41800210,7500,7500,7500,7500,0
|
|
20240827,165100,41800210,7500,7500,7500,7500,0
|
|
20240827,165000,41800210,7500,7500,7500,7500,0
|
|
20240827,164900,41800210,7500,7500,7500,7500,0
|
|
20240827,164800,41800210,7500,7500,7500,7500,0
|
|
20240827,164700,41800210,7500,7500,7500,7500,0
|
|
20240827,164600,41800210,7500,7500,7500,7500,0
|
|
20240827,164500,41800210,7500,7500,7500,7500,0
|
|
20240827,164400,41800210,7500,7500,7500,7500,0
|
|
20240827,164300,41800210,7500,7500,7500,7500,0
|
|
20240827,164200,41800210,7500,7500,7500,7500,0
|
|
20240827,164100,41800210,7500,7500,7500,7500,231
|
|
20240827,164000,41800210,7500,7500,7500,7500,0
|
|
20240827,163900,41800210,7500,7500,7500,7500,0
|
|
20240827,163800,41800210,7500,7500,7500,7500,0
|
|
20240827,163700,41800210,7500,7500,7500,7500,0
|
|
20240827,163600,41800210,7500,7500,7500,7500,0
|
|
20240827,163500,41800210,7500,7500,7500,7500,0
|
|
20240827,163400,41800210,7500,7500,7500,7500,0
|
|
20240827,163300,41800210,7500,7500,7500,7500,0
|
|
20240827,163200,41800210,7500,7500,7500,7500,0
|
|
20240827,163100,41800210,7500,7500,7500,7500,0
|
|
20240827,163000,41800210,7500,7500,7500,7500,0
|
|
20240827,162900,41800210,7500,7500,7500,7500,0
|
|
20240827,162800,41800210,7500,7500,7500,7500,0
|
|
20240827,162700,41800210,7500,7500,7500,7500,0
|
|
20240827,162600,41800210,7500,7500,7500,7500,0
|
|
20240827,162500,41800210,7500,7500,7500,7500,0
|
|
20240827,162400,41800210,7500,7500,7500,7500,0
|
|
20240827,162300,41800210,7500,7500,7500,7500,0
|
|
20240827,162200,41800210,7500,7500,7500,7500,0
|
|
20240827,162100,41800210,7500,7500,7500,7500,0
|
|
20240827,162000,41800210,7500,7500,7500,7500,0
|
|
20240827,161900,41800210,7500,7500,7500,7500,0
|
|
20240827,161800,41800210,7500,7500,7500,7500,0
|
|
20240827,161700,41800210,7500,7500,7500,7500,0
|
|
20240827,161600,41800210,7500,7500,7500,7500,0
|
|
20240827,161500,41800210,7500,7500,7500,7500,0
|
|
20240827,161400,41800210,7500,7500,7500,7500,0
|
|
20240827,161300,41800210,7500,7500,7500,7500,0
|
|
20240827,161200,41800210,7500,7500,7500,7500,0
|
|
20240827,161100,41800210,7500,7500,7500,7500,231
|
|
20240827,161000,41800210,7500,7500,7500,7500,0
|
|
20240827,160900,41800210,7500,7500,7500,7500,0
|
|
20240827,160800,41800210,7500,7500,7500,7500,0
|
|
20240827,160700,41800210,7500,7500,7500,7500,0
|
|
20240827,160600,41800210,7500,7500,7500,7500,0
|
|
20240827,160500,41800210,7500,7500,7500,7500,0
|
|
20240827,160400,41800210,7500,7500,7500,7500,0
|
|
20240827,160300,41800210,7500,7500,7500,7500,0
|
|
20240827,160200,41800210,7500,7500,7500,7500,0
|
|
20240827,160100,41800210,7500,7500,7500,7500,0
|
|
20240827,160000,41800210,7500,7500,7500,7500,0
|
|
20240827,155900,41800210,7500,7500,7500,7500,0
|
|
20240827,155800,41800210,7500,7500,7500,7500,0
|
|
20240827,155700,41800210,7500,7500,7500,7500,0
|
|
20240827,155600,41800210,7500,7500,7500,7500,0
|
|
20240827,155500,41800210,7500,7500,7500,7500,0
|
|
20240827,155400,41800210,7500,7500,7500,7500,0
|
|
20240827,155300,41800210,7500,7500,7500,7500,0
|
|
20240827,155200,41800210,7500,7500,7500,7500,0
|
|
20240827,155100,41800210,7500,7500,7500,7500,0
|
|
20240827,155000,41800210,7500,7500,7500,7500,0
|
|
20240827,154900,41800210,7500,7500,7500,7500,0
|
|
20240827,154800,41800210,7500,7500,7500,7500,0
|
|
20240827,154700,41800210,7500,7500,7500,7500,0
|
|
20240827,154600,41800210,7500,7500,7500,7500,0
|
|
20240827,154500,41800210,7500,7500,7500,7500,0
|
|
20240827,154400,41800210,7500,7500,7500,7500,0
|
|
20240827,154300,41800210,7500,7500,7500,7500,0
|
|
20240827,154200,41800210,7500,7500,7500,7500,0
|
|
20240827,154100,41800210,7500,7500,7500,7500,231
|
|
20240827,154000,41800210,7500,7500,7500,7500,0
|
|
20240827,153900,41800210,7500,7500,7500,7500,0
|
|
20240827,153800,41800210,7500,7500,7500,7500,0
|
|
20240827,153700,41800210,7500,7500,7500,7500,0
|
|
20240827,153600,41800210,7500,7500,7500,7500,0
|
|
20240827,153500,41800210,7500,7500,7500,7500,0
|
|
20240827,153400,41800210,7500,7500,7500,7500,0
|
|
20240827,153300,41800210,7500,7500,7500,7500,0
|
|
20240827,153200,41800210,7500,7500,7500,7500,0
|
|
20240827,153100,41800210,7500,7500,7500,7500,0
|
|
20240827,153000,41800210,7500,7500,7500,7500,231
|
|
20240827,152900,40067710,7500,7500,7500,7500,0
|
|
20240827,152800,40067710,7500,7500,7500,7500,0
|
|
20240827,152700,40067710,7500,7500,7500,7500,0
|
|
20240827,152600,40067710,7500,7500,7500,7500,0
|
|
20240827,152500,40067710,7500,7500,7500,7500,0
|
|
20240827,152400,40067710,7500,7500,7500,7500,0
|
|
20240827,152300,40067710,7500,7500,7500,7500,0
|
|
20240827,152200,40067710,7500,7500,7500,7500,0
|
|
20240827,152100,40067710,7500,7500,7500,7500,0
|
|
20240827,152000,40067710,7500,7500,7500,7500,0
|
|
20240827,151900,40067710,7500,7500,7500,7500,10
|
|
20240827,151800,39992710,7500,7500,7500,7500,0
|
|
20240827,151700,39992710,7500,7500,7500,7500,0
|
|
20240827,151600,39992710,7500,7500,7500,7500,18
|
|
20240827,151500,39857710,7500,7500,7500,7500,0
|
|
20240827,151400,39857710,7500,7500,7500,7500,2
|
|
20240827,151300,39842710,7490,7490,7490,7490,0
|
|
20240827,151200,39842710,7490,7490,7490,7490,1
|
|
20240827,151100,39835220,7500,7500,7500,7500,4
|
|
20240827,151000,39805220,7500,7500,7500,7500,0
|
|
20240827,150900,39805220,7500,7500,7500,7500,0
|
|
20240827,150800,39805220,7500,7500,7500,7500,0
|
|
20240827,150700,39805220,7500,7500,7500,7500,0
|
|
20240827,150600,39805220,7500,7500,7500,7500,0
|
|
20240827,150500,39805220,7500,7500,7500,7500,0
|
|
20240827,150400,39805220,7500,7500,7500,7500,0
|
|
20240827,150300,39805220,7500,7500,7500,7500,71
|
|
20240827,150200,39272720,7490,7490,7490,7490,23
|
|
20240827,150100,39100450,7500,7500,7500,7500,0
|
|
20240827,150000,39100450,7500,7500,7500,7500,100
|
|
20240827,145900,38350450,7500,7500,7500,7500,0
|
|
20240827,145800,38350450,7500,7500,7500,7500,0
|
|
20240827,145700,38350450,7500,7500,7500,7500,0
|
|
20240827,145600,38350450,7500,7500,7500,7500,2
|
|
20240827,145500,38335450,7490,7490,7490,7490,0
|
|
20240827,145400,38335450,7490,7490,7490,7490,0
|
|
20240827,145300,38335450,7490,7490,7490,7490,13
|
|
20240827,145200,38238080,7500,7500,7500,7500,0
|
|
20240827,145100,38238080,7500,7500,7500,7500,0
|
|
20240827,145000,38238080,7500,7500,7500,7500,0
|
|
20240827,144900,38238080,7500,7500,7500,7500,0
|
|
20240827,144800,38238080,7500,7500,7500,7500,0
|
|
20240827,144700,38238080,7500,7500,7500,7500,0
|
|
20240827,144600,38238080,7500,7500,7500,7500,0
|
|
20240827,144500,38238080,7500,7500,7500,7500,0
|
|
20240827,144400,38238080,7500,7500,7500,7500,0
|
|
20240827,144300,38238080,7500,7500,7500,7500,0
|
|
20240827,144200,38238080,7500,7500,7500,7500,0
|
|
20240827,144100,38238080,7500,7500,7500,7500,0
|
|
20240827,144000,38238080,7500,7500,7500,7500,0
|
|
20240827,143900,38238080,7500,7500,7500,7500,0
|
|
20240827,143800,38238080,7500,7500,7500,7500,0
|
|
20240827,143700,38238080,7500,7500,7500,7500,0
|
|
20240827,143600,38238080,7500,7500,7500,7500,0
|
|
20240827,143500,38238080,7500,7500,7500,7500,2
|
|
20240827,143400,38223080,7500,7500,7500,7500,0
|
|
20240827,143300,38223080,7500,7500,7500,7500,0
|
|
20240827,143200,38223080,7500,7500,7500,7500,54
|
|
20240827,143100,37818080,7500,7500,7500,7500,0
|
|
20240827,143000,37818080,7500,7500,7500,7500,1
|
|
20240827,142900,37810580,7480,7480,7480,7480,0
|
|
20240827,142800,37810580,7480,7480,7480,7480,0
|
|
20240827,142700,37810580,7480,7480,7480,7480,0
|
|
20240827,142600,37810580,7480,7480,7480,7480,0
|
|
20240827,142500,37810580,7480,7480,7480,7480,0
|
|
20240827,142400,37810580,7480,7480,7480,7480,0
|
|
20240827,142300,37810580,7480,7480,7480,7480,0
|
|
20240827,142200,37810580,7480,7490,7490,7480,891
|
|
20240827,142100,31144080,7500,7500,7500,7500,0
|
|
20240827,142000,31144080,7500,7500,7500,7500,0
|
|
20240827,141900,31144080,7500,7500,7500,7500,0
|
|
20240827,141800,31144080,7500,7500,7500,7500,0
|
|
20240827,141700,31144080,7500,7500,7500,7500,0
|
|
20240827,141600,31144080,7500,7500,7500,7500,2
|
|
20240827,141500,31129080,7500,7500,7500,7500,0
|
|
20240827,141400,31129080,7500,7500,7500,7500,0
|
|
20240827,141300,31129080,7500,7500,7500,7500,0
|
|
20240827,141200,31129080,7500,7500,7500,7500,0
|
|
20240827,141100,31129080,7500,7500,7500,7500,0
|
|
20240827,141000,31129080,7500,7500,7500,7500,0
|
|
20240827,140900,31129080,7500,7500,7500,7500,0
|
|
20240827,140800,31129080,7500,7500,7500,7500,1
|
|
20240827,140700,31121580,7500,7500,7500,7500,8
|
|
20240827,140600,31061580,7500,7500,7500,7500,0
|
|
20240827,140500,31061580,7500,7500,7500,7500,0
|
|
20240827,140400,31061580,7500,7500,7500,7500,30
|
|
20240827,140300,30836580,7500,7500,7500,7500,0
|
|
20240827,140200,30836580,7500,7500,7500,7500,0
|
|
20240827,140100,30836580,7500,7500,7500,7500,0
|
|
20240827,140000,30836580,7500,7500,7500,7500,0
|
|
20240827,135900,30836580,7500,7500,7500,7500,0
|
|
20240827,135800,30836580,7500,7500,7500,7500,0
|
|
20240827,135700,30836580,7500,7500,7500,7500,0
|
|
20240827,135600,30836580,7500,7500,7500,7500,2
|
|
20240827,135500,30821580,7500,7500,7500,7500,0
|
|
20240827,135400,30821580,7500,7500,7500,7500,2
|
|
20240827,135300,30806580,7500,7500,7500,7500,0
|
|
20240827,135200,30806580,7500,7500,7500,7500,0
|
|
20240827,135100,30806580,7500,7500,7500,7500,10
|
|
20240827,135000,30731580,7500,7500,7500,7500,0
|
|
20240827,134900,30731580,7500,7500,7500,7500,0
|
|
20240827,134800,30731580,7500,7500,7500,7500,0
|
|
20240827,134700,30731580,7500,7500,7500,7500,0
|
|
20240827,134600,30731580,7500,7500,7500,7500,0
|
|
20240827,134500,30731580,7500,7500,7500,7500,0
|
|
20240827,134400,30731580,7500,7500,7500,7500,0
|
|
20240827,134300,30731580,7500,7500,7500,7500,0
|
|
20240827,134200,30731580,7500,7500,7500,7500,0
|
|
20240827,134100,30731580,7500,7500,7500,7500,4
|
|
20240827,134000,30701580,7510,7510,7510,7510,0
|
|
20240827,133900,30701580,7510,7510,7510,7510,0
|
|
20240827,133800,30701580,7510,7510,7510,7510,0
|
|
20240827,133700,30701580,7510,7510,7510,7510,0
|
|
20240827,133600,30701580,7510,7510,7510,7510,0
|
|
20240827,133500,30701580,7510,7510,7510,7510,0
|
|
20240827,133400,30701580,7510,7510,7510,7510,0
|
|
20240827,133300,30701580,7510,7510,7510,7510,0
|
|
20240827,133200,30701580,7510,7510,7510,7510,0
|
|
20240827,133100,30701580,7510,7510,7510,7510,0
|
|
20240827,133000,30701580,7510,7510,7510,7510,3
|
|
20240827,132900,30679050,7520,7520,7520,7520,0
|
|
20240827,132800,30679050,7520,7520,7520,7520,0
|
|
20240827,132700,30679050,7520,7520,7520,7520,0
|
|
20240827,132600,30679050,7520,7520,7520,7520,0
|
|
20240827,132500,30679050,7520,7520,7520,7520,0
|
|
20240827,132400,30679050,7520,7520,7520,7520,0
|
|
20240827,132300,30679050,7520,7520,7520,7520,0
|
|
20240827,132200,30679050,7520,7520,7520,7520,0
|
|
20240827,132100,30679050,7520,7520,7520,7520,0
|
|
20240827,132000,30679050,7520,7520,7520,7520,0
|
|
20240827,131900,30679050,7520,7520,7520,7520,0
|
|
20240827,131800,30679050,7520,7520,7520,7520,0
|
|
20240827,131700,30679050,7520,7520,7520,7520,0
|
|
20240827,131600,30679050,7520,7520,7520,7520,0
|
|
20240827,131500,30679050,7520,7520,7520,7520,0
|
|
20240827,131400,30679050,7520,7520,7520,7520,0
|
|
20240827,131300,30679050,7520,7520,7520,7520,0
|
|
20240827,131200,30679050,7520,7520,7520,7520,0
|
|
20240827,131100,30679050,7520,7520,7520,7520,0
|
|
20240827,131000,30679050,7520,7520,7520,7520,0
|
|
20240827,130900,30679050,7520,7520,7520,7520,0
|
|
20240827,130800,30679050,7520,7520,7520,7520,8
|
|
20240827,130700,30618890,7520,7520,7520,7520,0
|
|
20240827,130600,30618890,7520,7520,7520,7520,0
|
|
20240827,130500,30618890,7520,7520,7520,7520,0
|
|
20240827,130400,30618890,7520,7520,7520,7520,0
|
|
20240827,130300,30618890,7520,7520,7520,7520,0
|
|
20240827,130200,30618890,7520,7520,7520,7520,0
|
|
20240827,130100,30618890,7520,7520,7520,7520,0
|
|
20240827,130000,30618890,7520,7520,7520,7520,0
|
|
20240827,125900,30618890,7520,7520,7520,7520,0
|
|
20240827,125800,30618890,7520,7520,7520,7520,0
|
|
20240827,125700,30618890,7520,7520,7520,7520,0
|
|
20240827,125600,30618890,7520,7520,7520,7520,0
|
|
20240827,125500,30618890,7520,7520,7520,7520,0
|
|
20240827,125400,30618890,7520,7520,7520,7520,0
|
|
20240827,125300,30618890,7520,7520,7520,7520,0
|
|
20240827,125200,30618890,7520,7520,7520,7520,0
|
|
20240827,125100,30618890,7520,7520,7520,7520,0
|
|
20240827,125000,30618890,7520,7520,7520,7520,0
|
|
20240827,124900,30618890,7520,7520,7520,7520,0
|
|
20240827,124800,30618890,7520,7520,7520,7520,0
|
|
20240827,124700,30618890,7520,7520,7520,7520,0
|
|
20240827,124600,30618890,7520,7520,7520,7520,0
|
|
20240827,124500,30618890,7520,7520,7520,7520,0
|
|
20240827,124400,30618890,7520,7520,7520,7520,0
|
|
20240827,124300,30618890,7520,7520,7520,7520,0
|
|
20240827,124200,30618890,7520,7520,7520,7520,0
|
|
20240827,124100,30618890,7520,7520,7520,7520,0
|
|
20240827,124000,30618890,7520,7520,7520,7520,0
|
|
20240827,123900,30618890,7520,7520,7520,7520,0
|
|
20240827,123800,30618890,7520,7520,7520,7520,0
|
|
20240827,123700,30618890,7520,7520,7520,7520,0
|
|
20240827,123600,30618890,7520,7520,7520,7520,0
|
|
20240827,123500,30618890,7520,7520,7520,7520,0
|
|
20240827,123400,30618890,7520,7520,7520,7520,0
|
|
20240827,123300,30618890,7520,7520,7520,7520,0
|
|
20240827,123200,30618890,7520,7520,7520,7520,0
|
|
20240827,123100,30618890,7520,7520,7520,7520,0
|
|
20240827,123000,30618890,7520,7520,7520,7520,0
|
|
20240827,122900,30618890,7520,7520,7520,7520,0
|
|
20240827,122800,30618890,7520,7520,7520,7520,0
|
|
20240827,122700,30618890,7520,7520,7520,7520,0
|
|
20240827,122600,30618890,7520,7520,7520,7520,0
|
|
20240827,122500,30618890,7520,7520,7520,7520,0
|
|
20240827,122400,30618890,7520,7520,7520,7520,0
|
|
20240827,122300,30618890,7520,7520,7520,7520,0
|
|
20240827,122200,30618890,7520,7520,7520,7520,0
|
|
20240827,122100,30618890,7520,7520,7520,7520,0
|
|
20240827,122000,30618890,7520,7520,7520,7520,1
|
|
20240827,121900,30611370,7490,7490,7490,7490,0
|
|
20240827,121800,30611370,7490,7490,7490,7490,7
|
|
20240827,121700,30558940,7490,7490,7490,7490,288
|
|
20240827,121600,28401820,7490,7490,7490,7490,117
|
|
20240827,121500,27525490,7520,7520,7520,7520,0
|
|
20240827,121400,27525490,7520,7520,7520,7520,0
|
|
20240827,121300,27525490,7520,7520,7520,7520,0
|
|
20240827,121200,27525490,7520,7520,7520,7520,0
|
|
20240827,121100,27525490,7520,7520,7520,7520,83
|
|
20240827,121000,26901330,7530,7530,7530,7530,0
|
|
20240827,120900,26901330,7530,7530,7530,7530,0
|
|
20240827,120800,26901330,7530,7530,7530,7530,0
|
|
20240827,120700,26901330,7530,7530,7530,7530,0
|
|
20240827,120600,26901330,7530,7530,7530,7530,0
|
|
20240827,120500,26901330,7530,7530,7530,7530,0
|
|
20240827,120400,26901330,7530,7530,7530,7530,0
|
|
20240827,120300,26901330,7530,7530,7530,7530,0
|
|
20240827,120200,26901330,7530,7530,7530,7530,0
|
|
20240827,120100,26901330,7530,7530,7530,7530,0
|
|
20240827,120000,26901330,7530,7530,7530,7530,0
|
|
20240827,115900,26901330,7530,7530,7530,7530,0
|
|
20240827,115800,26901330,7530,7530,7530,7530,1
|
|
20240827,115700,26893800,7490,7490,7490,7490,0
|
|
20240827,115600,26893800,7490,7490,7490,7490,0
|
|
20240827,115500,26893800,7490,7490,7490,7490,1
|
|
20240827,115400,26886310,7530,7530,7530,7530,0
|
|
20240827,115300,26886310,7530,7530,7530,7530,0
|
|
20240827,115200,26886310,7530,7530,7530,7530,0
|
|
20240827,115100,26886310,7530,7530,7530,7530,0
|
|
20240827,115000,26886310,7530,7530,7530,7530,0
|
|
20240827,114900,26886310,7530,7530,7530,7530,0
|
|
20240827,114800,26886310,7530,7530,7530,7530,0
|
|
20240827,114700,26886310,7530,7530,7530,7530,0
|
|
20240827,114600,26886310,7530,7530,7530,7530,0
|
|
20240827,114500,26886310,7530,7530,7530,7530,0
|
|
20240827,114400,26886310,7530,7530,7530,7530,0
|
|
20240827,114300,26886310,7530,7530,7530,7530,0
|
|
20240827,114200,26886310,7530,7530,7530,7530,0
|
|
20240827,114100,26886310,7530,7530,7530,7530,0
|
|
20240827,114000,26886310,7530,7530,7530,7530,0
|
|
20240827,113900,26886310,7530,7530,7530,7530,0
|
|
20240827,113800,26886310,7530,7530,7530,7530,0
|
|
20240827,113700,26886310,7530,7530,7530,7530,0
|
|
20240827,113600,26886310,7530,7530,7530,7530,0
|
|
20240827,113500,26886310,7530,7530,7530,7530,0
|
|
20240827,113400,26886310,7530,7530,7530,7530,0
|
|
20240827,113300,26886310,7530,7530,7530,7530,0
|
|
20240827,113200,26886310,7530,7530,7530,7530,0
|
|
20240827,113100,26886310,7530,7530,7530,7530,0
|
|
20240827,113000,26886310,7530,7530,7530,7530,0
|
|
20240827,112900,26886310,7530,7530,7530,7530,0
|
|
20240827,112800,26886310,7530,7530,7530,7530,0
|
|
20240827,112700,26886310,7530,7530,7530,7530,0
|
|
20240827,112600,26886310,7530,7530,7530,7530,0
|
|
20240827,112500,26886310,7530,7530,7530,7530,0
|
|
20240827,112400,26886310,7530,7530,7530,7530,0
|
|
20240827,112300,26886310,7530,7530,7530,7530,0
|
|
20240827,112200,26886310,7530,7530,7530,7530,0
|
|
20240827,112100,26886310,7530,7530,7530,7530,66
|
|
20240827,112000,26389330,7530,7530,7530,7530,0
|
|
20240827,111900,26389330,7530,7530,7530,7530,0
|
|
20240827,111800,26389330,7530,7530,7530,7530,0
|
|
20240827,111700,26389330,7530,7530,7530,7530,0
|
|
20240827,111600,26389330,7530,7530,7530,7530,0
|
|
20240827,111500,26389330,7530,7530,7530,7530,0
|
|
20240827,111400,26389330,7530,7530,7530,7530,1
|
|
20240827,111300,26381800,7490,7490,7490,7490,96
|
|
20240827,111200,25662760,7490,7490,7490,7490,0
|
|
20240827,111100,25662760,7490,7510,7510,7480,1846
|
|
20240827,111000,11834650,7520,7520,7520,7520,0
|
|
20240827,110900,11834650,7520,7520,7520,7520,0
|
|
20240827,110800,11834650,7520,7520,7520,7520,2
|
|
20240827,110700,11819610,7530,7530,7530,7530,0
|
|
20240827,110600,11819610,7530,7530,7530,7530,0
|
|
20240827,110500,11819610,7530,7530,7530,7530,0
|
|
20240827,110400,11819610,7530,7530,7530,7530,0
|
|
20240827,110300,11819610,7530,7520,7530,7520,8
|
|
20240827,110200,11759380,7530,7530,7530,7530,0
|
|
20240827,110100,11759380,7530,7530,7530,7530,0
|
|
20240827,110000,11759380,7530,7530,7530,7530,0
|
|
20240827,105900,11759380,7530,7530,7530,7530,0
|
|
20240827,105800,11759380,7530,7530,7530,7530,0
|
|
20240827,105700,11759380,7530,7530,7530,7530,0
|
|
20240827,105600,11759380,7530,7530,7530,7530,0
|
|
20240827,105500,11759380,7530,7530,7530,7530,0
|
|
20240827,105400,11759380,7530,7530,7530,7530,0
|
|
20240827,105300,11759380,7530,7530,7530,7530,0
|
|
20240827,105200,11759380,7530,7530,7530,7530,0
|
|
20240827,105100,11759380,7530,7530,7530,7530,0
|
|
20240827,105000,11759380,7530,7530,7530,7530,0
|
|
20240827,104900,11759380,7530,7530,7530,7530,0
|
|
20240827,104800,11759380,7530,7530,7530,7530,10
|
|
20240827,104700,11684080,7530,7530,7530,7530,0
|
|
20240827,104600,11684080,7530,7530,7530,7530,0
|
|
20240827,104500,11684080,7530,7530,7530,7530,0
|
|
20240827,104400,11684080,7530,7530,7530,7530,2
|
|
20240827,104300,11669020,7500,7500,7500,7500,0
|
|
20240827,104200,11669020,7500,7500,7500,7500,0
|
|
20240827,104100,11669020,7500,7500,7500,7500,1
|
|
20240827,104000,11661520,7530,7530,7530,7530,0
|
|
20240827,103900,11661520,7530,7530,7530,7530,0
|
|
20240827,103800,11661520,7530,7530,7530,7530,0
|
|
20240827,103700,11661520,7530,7530,7530,7530,0
|
|
20240827,103600,11661520,7530,7530,7530,7530,0
|
|
20240827,103500,11661520,7530,7530,7530,7530,0
|
|
20240827,103400,11661520,7530,7530,7530,7530,0
|
|
20240827,103300,11661520,7530,7530,7530,7530,0
|
|
20240827,103200,11661520,7530,7530,7530,7530,0
|
|
20240827,103100,11661520,7530,7530,7530,7530,0
|
|
20240827,103000,11661520,7530,7530,7530,7530,0
|
|
20240827,102900,11661520,7530,7530,7530,7530,0
|
|
20240827,102800,11661520,7530,7530,7530,7530,0
|
|
20240827,102700,11661520,7530,7530,7530,7530,0
|
|
20240827,102600,11661520,7530,7530,7530,7530,0
|
|
20240827,102500,11661520,7530,7530,7530,7530,0
|
|
20240827,102400,11661520,7530,7530,7530,7530,0
|
|
20240827,102300,11661520,7530,7530,7530,7530,0
|
|
20240827,102200,11661520,7530,7530,7530,7530,7
|
|
20240827,102100,11608810,7530,7530,7530,7530,0
|
|
20240827,102000,11608810,7530,7530,7530,7530,0
|
|
20240827,101900,11608810,7530,7530,7530,7530,1
|
|
20240827,101800,11601280,7540,7540,7540,7540,0
|
|
20240827,101700,11601280,7540,7540,7540,7540,0
|
|
20240827,101600,11601280,7540,7540,7540,7540,0
|
|
20240827,101500,11601280,7540,7540,7540,7540,0
|
|
20240827,101400,11601280,7540,7540,7540,7540,0
|
|
20240827,101300,11601280,7540,7540,7540,7540,0
|
|
20240827,101200,11601280,7540,7540,7540,7540,4
|
|
20240827,101100,11571120,7540,7540,7540,7540,0
|
|
20240827,101000,11571120,7540,7540,7540,7540,0
|
|
20240827,100900,11571120,7540,7540,7540,7540,0
|
|
20240827,100800,11571120,7540,7540,7540,7540,0
|
|
20240827,100700,11571120,7540,7540,7540,7540,0
|
|
20240827,100600,11571120,7540,7540,7540,7540,0
|
|
20240827,100500,11571120,7540,7540,7540,7540,0
|
|
20240827,100400,11571120,7540,7540,7540,7540,1
|
|
20240827,100300,11563580,7490,7490,7490,7490,0
|
|
20240827,100200,11563580,7490,7490,7490,7490,0
|
|
20240827,100100,11563580,7490,7490,7490,7490,0
|
|
20240827,100000,11563580,7490,7500,7500,7490,274
|
|
20240827,095900,9510690,7510,7510,7510,7510,0
|
|
20240827,095800,9510690,7510,7510,7510,7510,100
|
|
20240827,095700,8759690,7540,7540,7540,7540,0
|
|
20240827,095600,8759690,7540,7540,7540,7540,0
|
|
20240827,095500,8759690,7540,7540,7540,7540,0
|
|
20240827,095400,8759690,7540,7540,7540,7540,0
|
|
20240827,095300,8759690,7540,7540,7540,7540,0
|
|
20240827,095200,8759690,7540,7540,7540,7540,0
|
|
20240827,095100,8759690,7540,7540,7540,7540,0
|
|
20240827,095000,8759690,7540,7540,7540,7540,0
|
|
20240827,094900,8759690,7540,7540,7540,7540,50
|
|
20240827,094800,8382690,7540,7540,7540,7540,0
|
|
20240827,094700,8382690,7540,7540,7540,7540,0
|
|
20240827,094600,8382690,7540,7540,7540,7540,0
|
|
20240827,094500,8382690,7540,7540,7540,7540,2
|
|
20240827,094400,8367610,7540,7540,7540,7540,0
|
|
20240827,094300,8367610,7540,7540,7540,7540,0
|
|
20240827,094200,8367610,7540,7540,7540,7540,0
|
|
20240827,094100,8367610,7540,7540,7540,7540,0
|
|
20240827,094000,8367610,7540,7540,7540,7540,100
|
|
20240827,093900,7613610,7550,7550,7550,7550,0
|
|
20240827,093800,7613610,7550,7550,7550,7550,1
|
|
20240827,093700,7606060,7540,7540,7540,7540,0
|
|
20240827,093600,7606060,7540,7540,7540,7540,181
|
|
20240827,093500,6241320,7560,7560,7560,7560,0
|
|
20240827,093400,6241320,7560,7560,7560,7560,0
|
|
20240827,093300,6241320,7560,7560,7560,7560,0
|
|
20240827,093200,6241320,7560,7560,7560,7560,0
|
|
20240827,093100,6241320,7560,7560,7560,7560,0
|
|
20240827,093000,6241320,7560,7560,7560,7560,1
|
|
20240827,092900,6233760,7480,7480,7480,7480,0
|
|
20240827,092800,6233760,7480,7480,7480,7480,0
|
|
20240827,092700,6233760,7480,7480,7480,7480,0
|
|
20240827,092600,6233760,7480,7480,7480,7480,0
|
|
20240827,092500,6233760,7480,7480,7480,7480,0
|
|
20240827,092400,6233760,7480,7480,7480,7480,0
|
|
20240827,092300,6233760,7480,7480,7480,7480,0
|
|
20240827,092200,6233760,7480,7480,7480,7480,49
|
|
20240827,092100,5867240,7480,7480,7480,7480,1
|
|
20240827,092000,5859760,7580,7580,7580,7580,0
|
|
20240827,091900,5859760,7580,7580,7580,7580,0
|
|
20240827,091800,5859760,7580,7580,7580,7580,0
|
|
20240827,091700,5859760,7580,7580,7580,7580,0
|
|
20240827,091600,5859760,7580,7580,7580,7580,0
|
|
20240827,091500,5859760,7580,7500,7580,7490,159
|
|
20240827,091400,4664730,7510,7510,7510,7510,2
|
|
20240827,091300,4649710,7500,7500,7500,7500,0
|
|
20240827,091200,4649710,7500,7520,7520,7500,460
|
|
20240827,091100,1194330,7580,7580,7580,7580,0
|
|
20240827,091000,1194330,7580,7580,7580,7580,0
|
|
20240827,090900,1194330,7580,7580,7580,7580,0
|
|
20240827,090800,1194330,7580,7580,7580,7580,0
|
|
20240827,090700,1194330,7580,7580,7580,7580,0
|
|
20240827,090600,1194330,7580,7580,7580,7580,0
|
|
20240827,090500,1194330,7580,7580,7580,7580,0
|
|
20240827,090400,1194330,7580,7580,7580,7580,0
|
|
20240827,090300,1194330,7580,7580,7580,7580,2
|
|
20240827,090200,1179170,7520,7520,7520,7520,10
|
|
20240827,090100,1103970,7510,7510,7510,7510,4
|
|
20240827,090000,1073930,7510,7510,7510,7510,143
|