604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,190100,48621070,8130,8130,8130,8130,435
|
|
20240826,190000,48621070,8130,8130,8130,8130,0
|
|
20240826,185900,48621070,8130,8130,8130,8130,0
|
|
20240826,185800,48621070,8130,8130,8130,8130,0
|
|
20240826,185700,48621070,8130,8130,8130,8130,0
|
|
20240826,185600,48621070,8130,8130,8130,8130,0
|
|
20240826,185500,48621070,8130,8130,8130,8130,0
|
|
20240826,185400,48621070,8130,8130,8130,8130,0
|
|
20240826,185300,48621070,8130,8130,8130,8130,0
|
|
20240826,185200,48621070,8130,8130,8130,8130,0
|
|
20240826,185100,48621070,8130,8130,8130,8130,0
|
|
20240826,185000,48621070,8130,8130,8130,8130,0
|
|
20240826,184900,48621070,8130,8130,8130,8130,0
|
|
20240826,184800,48621070,8130,8130,8130,8130,0
|
|
20240826,184700,48621070,8130,8130,8130,8130,0
|
|
20240826,184600,48621070,8130,8130,8130,8130,0
|
|
20240826,184500,48621070,8130,8130,8130,8130,0
|
|
20240826,184400,48621070,8130,8130,8130,8130,0
|
|
20240826,184300,48621070,8130,8130,8130,8130,0
|
|
20240826,184200,48621070,8130,8130,8130,8130,0
|
|
20240826,184100,48621070,8130,8130,8130,8130,0
|
|
20240826,184000,48621070,8130,8130,8130,8130,0
|
|
20240826,183900,48621070,8130,8130,8130,8130,0
|
|
20240826,183800,48621070,8130,8130,8130,8130,0
|
|
20240826,183700,48621070,8130,8130,8130,8130,0
|
|
20240826,183600,48621070,8130,8130,8130,8130,0
|
|
20240826,183500,48621070,8130,8130,8130,8130,0
|
|
20240826,183400,48621070,8130,8130,8130,8130,0
|
|
20240826,183300,48621070,8130,8130,8130,8130,0
|
|
20240826,183200,48621070,8130,8130,8130,8130,0
|
|
20240826,183100,48621070,8130,8130,8130,8130,435
|
|
20240826,183000,48621070,8130,8130,8130,8130,0
|
|
20240826,182900,48621070,8130,8130,8130,8130,0
|
|
20240826,182800,48621070,8130,8130,8130,8130,0
|
|
20240826,182700,48621070,8130,8130,8130,8130,0
|
|
20240826,182600,48621070,8130,8130,8130,8130,0
|
|
20240826,182500,48621070,8130,8130,8130,8130,0
|
|
20240826,182400,48621070,8130,8130,8130,8130,0
|
|
20240826,182300,48621070,8130,8130,8130,8130,0
|
|
20240826,182200,48621070,8130,8130,8130,8130,0
|
|
20240826,182100,48621070,8130,8130,8130,8130,0
|
|
20240826,182000,48621070,8130,8130,8130,8130,0
|
|
20240826,181900,48621070,8130,8130,8130,8130,0
|
|
20240826,181800,48621070,8130,8130,8130,8130,0
|
|
20240826,181700,48621070,8130,8130,8130,8130,0
|
|
20240826,181600,48621070,8130,8130,8130,8130,0
|
|
20240826,181500,48621070,8130,8130,8130,8130,0
|
|
20240826,181400,48621070,8130,8130,8130,8130,0
|
|
20240826,181300,48621070,8130,8130,8130,8130,0
|
|
20240826,181200,48621070,8130,8130,8130,8130,0
|
|
20240826,181100,48621070,8130,8130,8130,8130,0
|
|
20240826,181000,48621070,8130,8130,8130,8130,0
|
|
20240826,180900,48621070,8130,8130,8130,8130,0
|
|
20240826,180800,48621070,8130,8130,8130,8130,0
|
|
20240826,180700,48621070,8130,8130,8130,8130,0
|
|
20240826,180600,48621070,8130,8130,8130,8130,0
|
|
20240826,180500,48621070,8130,8130,8130,8130,0
|
|
20240826,180400,48621070,8130,8130,8130,8130,0
|
|
20240826,180300,48621070,8130,8130,8130,8130,0
|
|
20240826,180200,48621070,8130,8130,8130,8130,0
|
|
20240826,180100,48621070,8130,8130,8130,8130,435
|
|
20240826,180000,48621070,8130,8130,8130,8130,0
|
|
20240826,175900,48621070,8130,8130,8130,8130,0
|
|
20240826,175800,48621070,8130,8130,8130,8130,0
|
|
20240826,175700,48621070,8130,8130,8130,8130,0
|
|
20240826,175600,48621070,8130,8130,8130,8130,0
|
|
20240826,175500,48621070,8130,8130,8130,8130,0
|
|
20240826,175400,48621070,8130,8130,8130,8130,0
|
|
20240826,175300,48621070,8130,8130,8130,8130,0
|
|
20240826,175200,48621070,8130,8130,8130,8130,0
|
|
20240826,175100,48621070,8130,8130,8130,8130,0
|
|
20240826,175000,48621070,8130,8130,8130,8130,0
|
|
20240826,174900,48621070,8130,8130,8130,8130,0
|
|
20240826,174800,48621070,8130,8130,8130,8130,0
|
|
20240826,174700,48621070,8130,8130,8130,8130,0
|
|
20240826,174600,48621070,8130,8130,8130,8130,0
|
|
20240826,174500,48621070,8130,8130,8130,8130,0
|
|
20240826,174400,48621070,8130,8130,8130,8130,0
|
|
20240826,174300,48621070,8130,8130,8130,8130,0
|
|
20240826,174200,48621070,8130,8130,8130,8130,0
|
|
20240826,174100,48621070,8130,8130,8130,8130,0
|
|
20240826,174000,48621070,8130,8130,8130,8130,0
|
|
20240826,173900,48621070,8130,8130,8130,8130,0
|
|
20240826,173800,48621070,8130,8130,8130,8130,0
|
|
20240826,173700,48621070,8130,8130,8130,8130,0
|
|
20240826,173600,48621070,8130,8130,8130,8130,0
|
|
20240826,173500,48621070,8130,8130,8130,8130,0
|
|
20240826,173400,48621070,8130,8130,8130,8130,0
|
|
20240826,173300,48621070,8130,8130,8130,8130,0
|
|
20240826,173200,48621070,8130,8130,8130,8130,0
|
|
20240826,173100,48621070,8130,8130,8130,8130,435
|
|
20240826,173000,48621070,8130,8130,8130,8130,0
|
|
20240826,172900,48621070,8130,8130,8130,8130,0
|
|
20240826,172800,48621070,8130,8130,8130,8130,0
|
|
20240826,172700,48621070,8130,8130,8130,8130,0
|
|
20240826,172600,48621070,8130,8130,8130,8130,0
|
|
20240826,172500,48621070,8130,8130,8130,8130,0
|
|
20240826,172400,48621070,8130,8130,8130,8130,0
|
|
20240826,172300,48621070,8130,8130,8130,8130,0
|
|
20240826,172200,48621070,8130,8130,8130,8130,0
|
|
20240826,172100,48621070,8130,8130,8130,8130,0
|
|
20240826,172000,48621070,8130,8130,8130,8130,0
|
|
20240826,171900,48621070,8130,8130,8130,8130,0
|
|
20240826,171800,48621070,8130,8130,8130,8130,0
|
|
20240826,171700,48621070,8130,8130,8130,8130,0
|
|
20240826,171600,48621070,8130,8130,8130,8130,0
|
|
20240826,171500,48621070,8130,8130,8130,8130,0
|
|
20240826,171400,48621070,8130,8130,8130,8130,0
|
|
20240826,171300,48621070,8130,8130,8130,8130,0
|
|
20240826,171200,48621070,8130,8130,8130,8130,0
|
|
20240826,171100,48621070,8130,8130,8130,8130,0
|
|
20240826,171000,48621070,8130,8130,8130,8130,0
|
|
20240826,170900,48621070,8130,8130,8130,8130,0
|
|
20240826,170800,48621070,8130,8130,8130,8130,0
|
|
20240826,170700,48621070,8130,8130,8130,8130,0
|
|
20240826,170600,48621070,8130,8130,8130,8130,0
|
|
20240826,170500,48621070,8130,8130,8130,8130,0
|
|
20240826,170400,48621070,8130,8130,8130,8130,0
|
|
20240826,170300,48621070,8130,8130,8130,8130,0
|
|
20240826,170200,48621070,8130,8130,8130,8130,0
|
|
20240826,170100,48621070,8130,8130,8130,8130,435
|
|
20240826,170000,48621070,8130,8130,8130,8130,0
|
|
20240826,165900,48621070,8130,8130,8130,8130,0
|
|
20240826,165800,48621070,8130,8130,8130,8130,0
|
|
20240826,165700,48621070,8130,8130,8130,8130,0
|
|
20240826,165600,48621070,8130,8130,8130,8130,0
|
|
20240826,165500,48621070,8130,8130,8130,8130,0
|
|
20240826,165400,48621070,8130,8130,8130,8130,0
|
|
20240826,165300,48621070,8130,8130,8130,8130,0
|
|
20240826,165200,48621070,8130,8130,8130,8130,0
|
|
20240826,165100,48621070,8130,8130,8130,8130,0
|
|
20240826,165000,48621070,8130,8130,8130,8130,0
|
|
20240826,164900,48621070,8130,8130,8130,8130,0
|
|
20240826,164800,48621070,8130,8130,8130,8130,0
|
|
20240826,164700,48621070,8130,8130,8130,8130,0
|
|
20240826,164600,48621070,8130,8130,8130,8130,0
|
|
20240826,164500,48621070,8130,8130,8130,8130,0
|
|
20240826,164400,48621070,8130,8130,8130,8130,0
|
|
20240826,164300,48621070,8130,8130,8130,8130,0
|
|
20240826,164200,48621070,8130,8130,8130,8130,0
|
|
20240826,164100,48621070,8130,8130,8130,8130,0
|
|
20240826,164000,48621070,8130,8130,8130,8130,0
|
|
20240826,163900,48621070,8130,8130,8130,8130,0
|
|
20240826,163800,48621070,8130,8130,8130,8130,0
|
|
20240826,163700,48621070,8130,8130,8130,8130,0
|
|
20240826,163600,48621070,8130,8130,8130,8130,0
|
|
20240826,163500,48621070,8130,8130,8130,8130,0
|
|
20240826,163400,48621070,8130,8130,8130,8130,0
|
|
20240826,163300,48621070,8130,8130,8130,8130,0
|
|
20240826,163200,48621070,8130,8130,8130,8130,0
|
|
20240826,163100,48621070,8130,8130,8130,8130,435
|
|
20240826,163000,48621070,8130,8130,8130,8130,0
|
|
20240826,162900,48621070,8130,8130,8130,8130,0
|
|
20240826,162800,48621070,8130,8130,8130,8130,0
|
|
20240826,162700,48621070,8130,8130,8130,8130,0
|
|
20240826,162600,48621070,8130,8130,8130,8130,0
|
|
20240826,162500,48621070,8130,8130,8130,8130,0
|
|
20240826,162400,48621070,8130,8130,8130,8130,0
|
|
20240826,162300,48621070,8130,8130,8130,8130,0
|
|
20240826,162200,48621070,8130,8130,8130,8130,0
|
|
20240826,162100,48621070,8130,8130,8130,8130,0
|
|
20240826,162000,48621070,8130,8130,8130,8130,0
|
|
20240826,161900,48621070,8130,8130,8130,8130,0
|
|
20240826,161800,48621070,8130,8130,8130,8130,0
|
|
20240826,161700,48621070,8130,8130,8130,8130,0
|
|
20240826,161600,48621070,8130,8130,8130,8130,0
|
|
20240826,161500,48621070,8130,8130,8130,8130,0
|
|
20240826,161400,48621070,8130,8130,8130,8130,0
|
|
20240826,161300,48621070,8130,8130,8130,8130,0
|
|
20240826,161200,48621070,8130,8130,8130,8130,0
|
|
20240826,161100,48621070,8130,8130,8130,8130,0
|
|
20240826,161000,48621070,8130,8130,8130,8130,0
|
|
20240826,160900,48621070,8130,8130,8130,8130,0
|
|
20240826,160800,48621070,8130,8130,8130,8130,0
|
|
20240826,160700,48621070,8130,8130,8130,8130,0
|
|
20240826,160600,48621070,8130,8130,8130,8130,0
|
|
20240826,160500,48621070,8130,8130,8130,8130,0
|
|
20240826,160400,48621070,8130,8130,8130,8130,0
|
|
20240826,160300,48621070,8130,8130,8130,8130,0
|
|
20240826,160200,48621070,8130,8130,8130,8130,0
|
|
20240826,160100,48621070,8130,8130,8130,8130,435
|
|
20240826,160000,48621070,8130,8130,8130,8130,0
|
|
20240826,155900,48621070,8130,8130,8130,8130,0
|
|
20240826,155800,48621070,8130,8130,8130,8130,0
|
|
20240826,155700,48621070,8130,8130,8130,8130,0
|
|
20240826,155600,48621070,8130,8130,8130,8130,0
|
|
20240826,155500,48621070,8130,8130,8130,8130,0
|
|
20240826,155400,48621070,8130,8130,8130,8130,0
|
|
20240826,155300,48621070,8130,8130,8130,8130,0
|
|
20240826,155200,48621070,8130,8130,8130,8130,0
|
|
20240826,155100,48621070,8130,8130,8130,8130,0
|
|
20240826,155000,48621070,8130,8130,8130,8130,0
|
|
20240826,154900,48621070,8130,8130,8130,8130,0
|
|
20240826,154800,48621070,8130,8130,8130,8130,0
|
|
20240826,154700,48621070,8130,8130,8130,8130,0
|
|
20240826,154600,48621070,8130,8130,8130,8130,0
|
|
20240826,154500,48621070,8130,8130,8130,8130,0
|
|
20240826,154400,48621070,8130,8130,8130,8130,0
|
|
20240826,154300,48621070,8130,8130,8130,8130,0
|
|
20240826,154200,48621070,8130,8130,8130,8130,0
|
|
20240826,154100,48621070,8130,8130,8130,8130,0
|
|
20240826,154000,48621070,8130,8130,8130,8130,0
|
|
20240826,153900,48621070,8130,8130,8130,8130,0
|
|
20240826,153800,48621070,8130,8130,8130,8130,0
|
|
20240826,153700,48621070,8130,8130,8130,8130,0
|
|
20240826,153600,48621070,8130,8130,8130,8130,0
|
|
20240826,153500,48621070,8130,8130,8130,8130,0
|
|
20240826,153400,48621070,8130,8130,8130,8130,0
|
|
20240826,153300,48621070,8130,8130,8130,8130,0
|
|
20240826,153200,48621070,8130,8130,8130,8130,0
|
|
20240826,153100,48621070,8130,8130,8130,8130,435
|
|
20240826,153000,48621070,8130,8130,8130,8130,435
|
|
20240826,152900,45084520,8150,8150,8150,8150,0
|
|
20240826,152800,45084520,8150,8150,8150,8150,0
|
|
20240826,152700,45084520,8150,8150,8150,8150,0
|
|
20240826,152600,45084520,8150,8150,8150,8150,0
|
|
20240826,152500,45084520,8150,8150,8150,8150,0
|
|
20240826,152400,45084520,8150,8150,8150,8150,0
|
|
20240826,152300,45084520,8150,8150,8150,8150,0
|
|
20240826,152200,45084520,8150,8150,8150,8150,0
|
|
20240826,152100,45084520,8150,8150,8150,8150,0
|
|
20240826,152000,45084520,8150,8150,8150,8150,0
|
|
20240826,151900,45084520,8150,8150,8150,8150,0
|
|
20240826,151800,45084520,8150,8150,8150,8150,0
|
|
20240826,151700,45084520,8150,8150,8150,8150,0
|
|
20240826,151600,45084520,8150,8150,8150,8150,0
|
|
20240826,151500,45084520,8150,8150,8150,8150,1
|
|
20240826,151400,45076370,8150,8150,8150,8150,0
|
|
20240826,151300,45076370,8150,8150,8150,8150,2
|
|
20240826,151200,45060070,8160,8160,8160,8160,60
|
|
20240826,151100,44570470,8160,8160,8160,8160,0
|
|
20240826,151000,44570470,8160,8160,8160,8160,50
|
|
20240826,150900,44162470,8160,8160,8160,8160,0
|
|
20240826,150800,44162470,8160,8160,8160,8160,0
|
|
20240826,150700,44162470,8160,8160,8160,8160,17
|
|
20240826,150600,44023750,8160,8160,8160,8160,1
|
|
20240826,150500,44015590,8160,8160,8160,8160,0
|
|
20240826,150400,44015590,8160,8160,8160,8160,0
|
|
20240826,150300,44015590,8160,8160,8160,8160,5
|
|
20240826,150200,43974790,8160,8160,8160,8160,0
|
|
20240826,150100,43974790,8160,8160,8160,8160,0
|
|
20240826,150000,43974790,8160,8160,8160,8160,38
|
|
20240826,145900,43664710,8170,8170,8170,8170,0
|
|
20240826,145800,43664710,8170,8170,8170,8170,0
|
|
20240826,145700,43664710,8170,8170,8170,8170,0
|
|
20240826,145600,43664710,8170,8170,8170,8170,0
|
|
20240826,145500,43664710,8170,8170,8170,8170,0
|
|
20240826,145400,43664710,8170,8170,8170,8170,0
|
|
20240826,145300,43664710,8170,8170,8170,8170,0
|
|
20240826,145200,43664710,8170,8170,8170,8170,1
|
|
20240826,145100,43656540,8140,8140,8140,8140,8
|
|
20240826,145000,43591420,8140,8140,8140,8140,100
|
|
20240826,144900,42777420,8140,8140,8140,8140,0
|
|
20240826,144800,42777420,8140,8140,8140,8140,0
|
|
20240826,144700,42777420,8140,8140,8140,8140,10
|
|
20240826,144600,42696020,8140,8150,8150,8140,304
|
|
20240826,144500,40221150,8150,8150,8150,8150,0
|
|
20240826,144400,40221150,8150,8150,8150,8150,0
|
|
20240826,144300,40221150,8150,8150,8150,8150,0
|
|
20240826,144200,40221150,8150,8150,8150,8150,0
|
|
20240826,144100,40221150,8150,8150,8150,8150,0
|
|
20240826,144000,40221150,8150,8150,8150,8150,0
|
|
20240826,143900,40221150,8150,8150,8150,8150,0
|
|
20240826,143800,40221150,8150,8150,8150,8150,0
|
|
20240826,143700,40221150,8150,8150,8150,8150,0
|
|
20240826,143600,40221150,8150,8150,8150,8150,0
|
|
20240826,143500,40221150,8150,8150,8150,8150,0
|
|
20240826,143400,40221150,8150,8150,8150,8150,0
|
|
20240826,143300,40221150,8150,8150,8150,8150,10
|
|
20240826,143200,40139650,8160,8160,8160,8160,95
|
|
20240826,143100,39364450,8160,8160,8160,8160,38
|
|
20240826,143000,39054370,8160,8160,8160,8160,0
|
|
20240826,142900,39054370,8160,8160,8160,8160,0
|
|
20240826,142800,39054370,8160,8160,8160,8160,0
|
|
20240826,142700,39054370,8160,8160,8160,8160,0
|
|
20240826,142600,39054370,8160,8160,8160,8160,0
|
|
20240826,142500,39054370,8160,8160,8160,8160,0
|
|
20240826,142400,39054370,8160,8160,8160,8160,1
|
|
20240826,142300,39046210,8140,8140,8140,8140,0
|
|
20240826,142200,39046210,8140,8140,8140,8140,0
|
|
20240826,142100,39046210,8140,8140,8140,8140,0
|
|
20240826,142000,39046210,8140,8140,8140,8140,0
|
|
20240826,141900,39046210,8140,8140,8140,8140,0
|
|
20240826,141800,39046210,8140,8140,8140,8140,0
|
|
20240826,141700,39046210,8140,8140,8140,8140,0
|
|
20240826,141600,39046210,8140,8140,8140,8140,0
|
|
20240826,141500,39046210,8140,8140,8140,8140,0
|
|
20240826,141400,39046210,8140,8140,8140,8140,0
|
|
20240826,141300,39046210,8140,8140,8140,8140,0
|
|
20240826,141200,39046210,8140,8140,8140,8140,0
|
|
20240826,141100,39046210,8140,8140,8140,8140,0
|
|
20240826,141000,39046210,8140,8140,8140,8140,0
|
|
20240826,140900,39046210,8140,8140,8140,8140,0
|
|
20240826,140800,39046210,8140,8140,8140,8140,0
|
|
20240826,140700,39046210,8140,8140,8140,8140,0
|
|
20240826,140600,39046210,8140,8140,8140,8140,0
|
|
20240826,140500,39046210,8140,8140,8140,8140,4
|
|
20240826,140400,39013650,8140,8140,8140,8140,0
|
|
20240826,140300,39013650,8140,8140,8140,8140,0
|
|
20240826,140200,39013650,8140,8140,8140,8140,0
|
|
20240826,140100,39013650,8140,8140,8140,8140,0
|
|
20240826,140000,39013650,8140,8140,8140,8140,0
|
|
20240826,135900,39013650,8140,8140,8140,8140,0
|
|
20240826,135800,39013650,8140,8150,8150,8140,363
|
|
20240826,135700,36057200,8150,8150,8150,8150,0
|
|
20240826,135600,36057200,8150,8150,8150,8150,0
|
|
20240826,135500,36057200,8150,8150,8150,8150,0
|
|
20240826,135400,36057200,8150,8150,8150,8150,0
|
|
20240826,135300,36057200,8150,8150,8150,8150,2
|
|
20240826,135200,36040900,8160,8160,8160,8160,0
|
|
20240826,135100,36040900,8160,8160,8160,8160,1
|
|
20240826,135000,36032740,8150,8150,8150,8150,0
|
|
20240826,134900,36032740,8150,8150,8150,8150,300
|
|
20240826,134800,33587740,8150,8150,8150,8150,0
|
|
20240826,134700,33587740,8150,8150,8150,8150,0
|
|
20240826,134600,33587740,8150,8150,8150,8150,0
|
|
20240826,134500,33587740,8150,8150,8150,8150,0
|
|
20240826,134400,33587740,8150,8150,8150,8150,0
|
|
20240826,134300,33587740,8150,8150,8150,8150,0
|
|
20240826,134200,33587740,8150,8150,8150,8150,0
|
|
20240826,134100,33587740,8150,8150,8150,8150,0
|
|
20240826,134000,33587740,8150,8150,8150,8150,0
|
|
20240826,133900,33587740,8150,8150,8150,8150,0
|
|
20240826,133800,33587740,8150,8150,8150,8150,0
|
|
20240826,133700,33587740,8150,8150,8150,8150,1
|
|
20240826,133600,33579590,8150,8150,8150,8150,0
|
|
20240826,133500,33579590,8150,8150,8150,8150,8
|
|
20240826,133400,33514390,8160,8160,8160,8160,17
|
|
20240826,133300,33375670,8150,8150,8150,8150,0
|
|
20240826,133200,33375670,8150,8150,8150,8150,0
|
|
20240826,133100,33375670,8150,8150,8150,8150,0
|
|
20240826,133000,33375670,8150,8150,8150,8150,0
|
|
20240826,132900,33375670,8150,8150,8150,8150,0
|
|
20240826,132800,33375670,8150,8150,8150,8150,0
|
|
20240826,132700,33375670,8150,8150,8150,8150,0
|
|
20240826,132600,33375670,8150,8150,8150,8150,0
|
|
20240826,132500,33375670,8150,8150,8150,8150,0
|
|
20240826,132400,33375670,8150,8150,8150,8150,0
|
|
20240826,132300,33375670,8150,8150,8150,8150,13
|
|
20240826,132200,33269720,8150,8150,8150,8150,3
|
|
20240826,132100,33245270,8150,8150,8150,8150,0
|
|
20240826,132000,33245270,8150,8150,8150,8150,0
|
|
20240826,131900,33245270,8150,8150,8150,8150,10
|
|
20240826,131800,33163770,8150,8150,8150,8150,0
|
|
20240826,131700,33163770,8150,8150,8150,8150,0
|
|
20240826,131600,33163770,8150,8150,8150,8150,0
|
|
20240826,131500,33163770,8150,8150,8150,8150,39
|
|
20240826,131400,32845920,8160,8160,8160,8160,1
|
|
20240826,131300,32837760,8150,8150,8150,8150,0
|
|
20240826,131200,32837760,8150,8150,8150,8150,0
|
|
20240826,131100,32837760,8150,8160,8160,8150,854
|
|
20240826,131000,25876780,8160,8160,8160,8160,0
|
|
20240826,130900,25876780,8160,8160,8160,8160,0
|
|
20240826,130800,25876780,8160,8160,8160,8160,0
|
|
20240826,130700,25876780,8160,8160,8160,8160,0
|
|
20240826,130600,25876780,8160,8160,8160,8160,0
|
|
20240826,130500,25876780,8160,8160,8160,8160,0
|
|
20240826,130400,25876780,8160,8160,8160,8160,0
|
|
20240826,130300,25876780,8160,8160,8160,8160,0
|
|
20240826,130200,25876780,8160,8160,8160,8160,0
|
|
20240826,130100,25876780,8160,8160,8160,8160,0
|
|
20240826,130000,25876780,8160,8160,8160,8160,0
|
|
20240826,125900,25876780,8160,8160,8160,8160,0
|
|
20240826,125800,25876780,8160,8160,8160,8160,0
|
|
20240826,125700,25876780,8160,8160,8160,8160,0
|
|
20240826,125600,25876780,8160,8160,8160,8160,1
|
|
20240826,125500,25868620,8160,8160,8160,8160,0
|
|
20240826,125400,25868620,8160,8160,8160,8160,0
|
|
20240826,125300,25868620,8160,8160,8160,8160,0
|
|
20240826,125200,25868620,8160,8160,8160,8160,0
|
|
20240826,125100,25868620,8160,8160,8160,8160,0
|
|
20240826,125000,25868620,8160,8160,8160,8160,63
|
|
20240826,124900,25354540,8160,8160,8160,8160,0
|
|
20240826,124800,25354540,8160,8160,8160,8160,0
|
|
20240826,124700,25354540,8160,8160,8160,8160,1
|
|
20240826,124600,25346380,8160,8170,8170,8160,50
|
|
20240826,124500,24937890,8170,8170,8170,8170,0
|
|
20240826,124400,24937890,8170,8170,8170,8170,1
|
|
20240826,124300,24929720,8180,8180,8180,8180,5
|
|
20240826,124200,24888820,8180,8180,8180,8180,0
|
|
20240826,124100,24888820,8180,8180,8180,8180,0
|
|
20240826,124000,24888820,8180,8180,8180,8180,0
|
|
20240826,123900,24888820,8180,8180,8180,8180,0
|
|
20240826,123800,24888820,8180,8180,8180,8180,0
|
|
20240826,123700,24888820,8180,8180,8180,8180,0
|
|
20240826,123600,24888820,8180,8180,8180,8180,0
|
|
20240826,123500,24888820,8180,8180,8180,8180,0
|
|
20240826,123400,24888820,8180,8180,8180,8180,0
|
|
20240826,123300,24888820,8180,8180,8180,8180,0
|
|
20240826,123200,24888820,8180,8180,8180,8180,0
|
|
20240826,123100,24888820,8180,8180,8180,8180,0
|
|
20240826,123000,24888820,8180,8180,8180,8180,0
|
|
20240826,122900,24888820,8180,8180,8180,8180,0
|
|
20240826,122800,24888820,8180,8180,8180,8180,0
|
|
20240826,122700,24888820,8180,8180,8180,8180,0
|
|
20240826,122600,24888820,8180,8160,8180,8160,222
|
|
20240826,122500,23077180,8160,8160,8160,8160,3
|
|
20240826,122400,23052700,8160,8160,8160,8160,0
|
|
20240826,122300,23052700,8160,8160,8160,8160,0
|
|
20240826,122200,23052700,8160,8160,8160,8160,309
|
|
20240826,122100,20531260,8160,8170,8170,8160,244
|
|
20240826,122000,18539900,8170,8170,8170,8170,26
|
|
20240826,121900,18327480,8170,8170,8170,8170,0
|
|
20240826,121800,18327480,8170,8170,8170,8170,0
|
|
20240826,121700,18327480,8170,8170,8170,8170,0
|
|
20240826,121600,18327480,8170,8170,8170,8170,0
|
|
20240826,121500,18327480,8170,8170,8170,8170,0
|
|
20240826,121400,18327480,8170,8170,8170,8170,0
|
|
20240826,121300,18327480,8170,8170,8170,8170,0
|
|
20240826,121200,18327480,8170,8170,8170,8170,0
|
|
20240826,121100,18327480,8170,8170,8170,8170,0
|
|
20240826,121000,18327480,8170,8170,8170,8170,0
|
|
20240826,120900,18327480,8170,8170,8170,8170,0
|
|
20240826,120800,18327480,8170,8170,8170,8170,61
|
|
20240826,120700,17829110,8170,8170,8170,8170,0
|
|
20240826,120600,17829110,8170,8170,8170,8170,0
|
|
20240826,120500,17829110,8170,8170,8170,8170,0
|
|
20240826,120400,17829110,8170,8170,8170,8170,0
|
|
20240826,120300,17829110,8170,8170,8170,8170,0
|
|
20240826,120200,17829110,8170,8170,8170,8170,0
|
|
20240826,120100,17829110,8170,8170,8170,8170,0
|
|
20240826,120000,17829110,8170,8170,8170,8170,0
|
|
20240826,115900,17829110,8170,8170,8170,8170,0
|
|
20240826,115800,17829110,8170,8170,8170,8170,0
|
|
20240826,115700,17829110,8170,8170,8170,8170,1
|
|
20240826,115600,17820940,8170,8170,8170,8170,1
|
|
20240826,115500,17812770,8180,8180,8180,8180,0
|
|
20240826,115400,17812770,8180,8180,8180,8180,0
|
|
20240826,115300,17812770,8180,8180,8180,8180,0
|
|
20240826,115200,17812770,8180,8180,8180,8180,0
|
|
20240826,115100,17812770,8180,8180,8180,8180,2
|
|
20240826,115000,17796410,8180,8180,8180,8180,0
|
|
20240826,114900,17796410,8180,8180,8180,8180,0
|
|
20240826,114800,17796410,8180,8180,8180,8180,10
|
|
20240826,114700,17714610,8180,8180,8180,8180,0
|
|
20240826,114600,17714610,8180,8180,8180,8180,0
|
|
20240826,114500,17714610,8180,8180,8180,8180,0
|
|
20240826,114400,17714610,8180,8180,8180,8180,0
|
|
20240826,114300,17714610,8180,8180,8180,8180,0
|
|
20240826,114200,17714610,8180,8180,8180,8180,0
|
|
20240826,114100,17714610,8180,8180,8180,8180,0
|
|
20240826,114000,17714610,8180,8180,8180,8180,0
|
|
20240826,113900,17714610,8180,8180,8180,8180,0
|
|
20240826,113800,17714610,8180,8180,8180,8180,0
|
|
20240826,113700,17714610,8180,8170,8180,8170,53
|
|
20240826,113600,17281580,8170,8170,8170,8170,45
|
|
20240826,113500,16913930,8170,8170,8170,8170,196
|
|
20240826,113400,15312610,8180,8180,8180,8180,0
|
|
20240826,113300,15312610,8180,8180,8180,8180,0
|
|
20240826,113200,15312610,8180,8180,8180,8180,0
|
|
20240826,113100,15312610,8180,8180,8180,8180,0
|
|
20240826,113000,15312610,8180,8180,8180,8180,0
|
|
20240826,112900,15312610,8180,8180,8180,8180,0
|
|
20240826,112800,15312610,8180,8180,8180,8180,0
|
|
20240826,112700,15312610,8180,8180,8180,8180,0
|
|
20240826,112600,15312610,8180,8180,8180,8180,0
|
|
20240826,112500,15312610,8180,8180,8180,8180,0
|
|
20240826,112400,15312610,8180,8180,8180,8180,0
|
|
20240826,112300,15312610,8180,8180,8180,8180,0
|
|
20240826,112200,15312610,8180,8180,8180,8180,0
|
|
20240826,112100,15312610,8180,8180,8180,8180,4
|
|
20240826,112000,15279890,8180,8180,8180,8180,0
|
|
20240826,111900,15279890,8180,8180,8180,8180,1
|
|
20240826,111800,15271710,8180,8180,8180,8180,0
|
|
20240826,111700,15271710,8180,8180,8180,8180,0
|
|
20240826,111600,15271710,8180,8180,8180,8180,0
|
|
20240826,111500,15271710,8180,8180,8180,8180,0
|
|
20240826,111400,15271710,8180,8180,8180,8180,0
|
|
20240826,111300,15271710,8180,8180,8180,8180,0
|
|
20240826,111200,15271710,8180,8180,8180,8180,0
|
|
20240826,111100,15271710,8180,8180,8180,8180,0
|
|
20240826,111000,15271710,8180,8180,8180,8180,0
|
|
20240826,110900,15271710,8180,8180,8180,8180,0
|
|
20240826,110800,15271710,8180,8180,8180,8180,0
|
|
20240826,110700,15271710,8180,8180,8180,8180,2
|
|
20240826,110600,15255350,8180,8180,8180,8180,0
|
|
20240826,110500,15255350,8180,8180,8180,8180,0
|
|
20240826,110400,15255350,8180,8180,8180,8180,0
|
|
20240826,110300,15255350,8180,8180,8180,8180,5
|
|
20240826,110200,15214450,8170,8170,8170,8170,0
|
|
20240826,110100,15214450,8170,8170,8170,8170,0
|
|
20240826,110000,15214450,8170,8170,8170,8170,1
|
|
20240826,105900,15206280,8160,8160,8160,8160,0
|
|
20240826,105800,15206280,8160,8160,8160,8160,0
|
|
20240826,105700,15206280,8160,8160,8160,8160,100
|
|
20240826,105600,14390280,8170,8170,8170,8170,261
|
|
20240826,105500,12257910,8170,8170,8170,8170,257
|
|
20240826,105400,10158220,8180,8180,8180,8180,47
|
|
20240826,105300,9773760,8190,8190,8190,8190,0
|
|
20240826,105200,9773760,8190,8190,8190,8190,0
|
|
20240826,105100,9773760,8190,8190,8190,8190,0
|
|
20240826,105000,9773760,8190,8190,8190,8190,0
|
|
20240826,104900,9773760,8190,8190,8190,8190,0
|
|
20240826,104800,9773760,8190,8190,8190,8190,0
|
|
20240826,104700,9773760,8190,8190,8190,8190,0
|
|
20240826,104600,9773760,8190,8190,8190,8190,5
|
|
20240826,104500,9732810,8190,8190,8190,8190,0
|
|
20240826,104400,9732810,8190,8190,8190,8190,0
|
|
20240826,104300,9732810,8190,8190,8190,8190,0
|
|
20240826,104200,9732810,8190,8190,8190,8190,1
|
|
20240826,104100,9724620,8190,8190,8190,8190,1
|
|
20240826,104000,9716430,8190,8190,8190,8190,1
|
|
20240826,103900,9708240,8200,8200,8200,8200,0
|
|
20240826,103800,9708240,8200,8190,8200,8190,2
|
|
20240826,103700,9691850,8180,8180,8180,8180,0
|
|
20240826,103600,9691850,8180,8190,8190,8180,15
|
|
20240826,103500,9569060,8200,8200,8200,8200,0
|
|
20240826,103400,9569060,8200,8200,8200,8200,0
|
|
20240826,103300,9569060,8200,8200,8200,8200,0
|
|
20240826,103200,9569060,8200,8200,8200,8200,0
|
|
20240826,103100,9569060,8200,8200,8200,8200,0
|
|
20240826,103000,9569060,8200,8200,8200,8200,1
|
|
20240826,102900,9560860,8210,8210,8210,8210,0
|
|
20240826,102800,9560860,8210,8210,8210,8210,0
|
|
20240826,102700,9560860,8210,8210,8210,8210,0
|
|
20240826,102600,9560860,8210,8200,8210,8200,52
|
|
20240826,102500,9134430,8190,8190,8190,8190,0
|
|
20240826,102400,9134430,8190,8190,8190,8190,0
|
|
20240826,102300,9134430,8190,8190,8190,8190,0
|
|
20240826,102200,9134430,8190,8190,8190,8190,1
|
|
20240826,102100,9126240,8200,8200,8200,8200,0
|
|
20240826,102000,9126240,8200,8200,8200,8200,0
|
|
20240826,101900,9126240,8200,8200,8200,8200,0
|
|
20240826,101800,9126240,8200,8200,8200,8200,0
|
|
20240826,101700,9126240,8200,8190,8200,8190,4
|
|
20240826,101600,9093460,8180,8180,8180,8180,0
|
|
20240826,101500,9093460,8180,8180,8180,8180,0
|
|
20240826,101400,9093460,8180,8180,8180,8180,0
|
|
20240826,101300,9093460,8180,8180,8180,8180,0
|
|
20240826,101200,9093460,8180,8180,8180,8180,0
|
|
20240826,101100,9093460,8180,8180,8180,8180,0
|
|
20240826,101000,9093460,8180,8180,8180,8180,0
|
|
20240826,100900,9093460,8180,8180,8180,8180,0
|
|
20240826,100800,9093460,8180,8180,8180,8180,0
|
|
20240826,100700,9093460,8180,8180,8180,8180,0
|
|
20240826,100600,9093460,8180,8180,8180,8180,0
|
|
20240826,100500,9093460,8180,8180,8180,8180,0
|
|
20240826,100400,9093460,8180,8200,8200,8180,2
|
|
20240826,100300,9077080,8180,8180,8180,8180,0
|
|
20240826,100200,9077080,8180,8180,8180,8180,0
|
|
20240826,100100,9077080,8180,8180,8180,8180,0
|
|
20240826,100000,9077080,8180,8180,8180,8180,0
|
|
20240826,095900,9077080,8180,8180,8180,8180,0
|
|
20240826,095800,9077080,8180,8180,8180,8180,0
|
|
20240826,095700,9077080,8180,8180,8180,8180,357
|
|
20240826,095600,6156820,8170,8170,8170,8170,0
|
|
20240826,095500,6156820,8170,8170,8170,8170,0
|
|
20240826,095400,6156820,8170,8170,8170,8170,50
|
|
20240826,095300,5748320,8170,8170,8170,8170,0
|
|
20240826,095200,5748320,8170,8170,8170,8170,12
|
|
20240826,095100,5650280,8170,8170,8170,8170,1
|
|
20240826,095000,5642110,8180,8180,8180,8180,18
|
|
20240826,094900,5494870,8180,8180,8180,8180,5
|
|
20240826,094800,5453970,8200,8200,8200,8200,0
|
|
20240826,094700,5453970,8200,8200,8200,8200,0
|
|
20240826,094600,5453970,8200,8200,8200,8200,50
|
|
20240826,094500,5043970,8200,8200,8200,8200,0
|
|
20240826,094400,5043970,8200,8200,8200,8200,0
|
|
20240826,094300,5043970,8200,8200,8200,8200,1
|
|
20240826,094200,5035770,8180,8200,8200,8180,22
|
|
20240826,094100,4855410,8220,8220,8220,8220,1
|
|
20240826,094000,4847190,8220,8220,8220,8220,0
|
|
20240826,093900,4847190,8220,8220,8220,8220,0
|
|
20240826,093800,4847190,8220,8220,8220,8220,0
|
|
20240826,093700,4847190,8220,8220,8220,8220,0
|
|
20240826,093600,4847190,8220,8220,8220,8220,0
|
|
20240826,093500,4847190,8220,8220,8220,8220,0
|
|
20240826,093400,4847190,8220,8220,8220,8220,1
|
|
20240826,093300,4838970,8200,8200,8200,8200,11
|
|
20240826,093200,4748770,8220,8220,8220,8220,0
|
|
20240826,093100,4748770,8220,8220,8220,8220,1
|
|
20240826,093000,4740550,8190,8190,8190,8190,1
|
|
20240826,092900,4732360,8220,8220,8220,8220,0
|
|
20240826,092800,4732360,8220,8220,8220,8220,0
|
|
20240826,092700,4732360,8220,8230,8230,8190,6
|
|
20240826,092600,4683090,8230,8230,8230,8230,0
|
|
20240826,092500,4683090,8230,8230,8230,8230,0
|
|
20240826,092400,4683090,8230,8230,8230,8230,0
|
|
20240826,092300,4683090,8230,8200,8230,8180,7
|
|
20240826,092200,4625710,8230,8230,8230,8230,51
|
|
20240826,092100,4205980,8240,8240,8240,8240,0
|
|
20240826,092000,4205980,8240,8240,8240,8240,0
|
|
20240826,091900,4205980,8240,8240,8240,8240,0
|
|
20240826,091800,4205980,8240,8240,8240,8240,0
|
|
20240826,091700,4205980,8240,8240,8240,8240,0
|
|
20240826,091600,4205980,8240,8240,8240,8240,0
|
|
20240826,091500,4205980,8240,8240,8240,8240,0
|
|
20240826,091400,4205980,8240,8240,8240,8240,0
|
|
20240826,091300,4205980,8240,8240,8240,8240,0
|
|
20240826,091200,4205980,8240,8240,8240,8240,0
|
|
20240826,091100,4205980,8240,8240,8240,8240,0
|
|
20240826,091000,4205980,8240,8240,8240,8240,1
|
|
20240826,090900,4197740,8260,8260,8260,8260,0
|
|
20240826,090800,4197740,8260,8260,8260,8260,0
|
|
20240826,090700,4197740,8260,8260,8260,8260,1
|
|
20240826,090600,4189480,8270,8270,8270,8270,0
|
|
20240826,090500,4189480,8270,8270,8270,8270,0
|
|
20240826,090400,4189480,8270,8260,8270,8260,500
|
|
20240826,090300,57530,8270,8270,8270,8270,0
|
|
20240826,090200,57530,8270,8270,8270,8270,3
|
|
20240826,090100,32720,8180,8180,8180,8180,0
|
|
20240826,090000,32720,8180,8180,8180,8180,4
|