680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,201700,197202830,7250,7250,7250,7250,9374
|
|
20240826,201600,197202830,7250,7250,7250,7250,0
|
|
20240826,201500,197202830,7250,7250,7250,7250,0
|
|
20240826,201400,197202830,7250,7250,7250,7250,0
|
|
20240826,201300,197202830,7250,7250,7250,7250,0
|
|
20240826,201200,197202830,7250,7250,7250,7250,0
|
|
20240826,201100,197202830,7250,7250,7250,7250,0
|
|
20240826,201000,197202830,7250,7250,7250,7250,0
|
|
20240826,200900,197202830,7250,7250,7250,7250,0
|
|
20240826,200800,197202830,7250,7250,7250,7250,0
|
|
20240826,200700,197202830,7250,7250,7250,7250,0
|
|
20240826,200600,197202830,7250,7250,7250,7250,0
|
|
20240826,200500,197202830,7250,7250,7250,7250,0
|
|
20240826,200400,197202830,7250,7250,7250,7250,0
|
|
20240826,200300,197202830,7250,7250,7250,7250,0
|
|
20240826,200200,197202830,7250,7250,7250,7250,0
|
|
20240826,200100,197202830,7250,7250,7250,7250,0
|
|
20240826,200000,197202830,7250,7250,7250,7250,0
|
|
20240826,195900,197202830,7250,7250,7250,7250,0
|
|
20240826,195800,197202830,7250,7250,7250,7250,0
|
|
20240826,195700,197202830,7250,7250,7250,7250,0
|
|
20240826,195600,197202830,7250,7250,7250,7250,0
|
|
20240826,195500,197202830,7250,7250,7250,7250,0
|
|
20240826,195400,197202830,7250,7250,7250,7250,0
|
|
20240826,195300,197202830,7250,7250,7250,7250,0
|
|
20240826,195200,197202830,7250,7250,7250,7250,0
|
|
20240826,195100,197202830,7250,7250,7250,7250,0
|
|
20240826,195000,197202830,7250,7250,7250,7250,0
|
|
20240826,194900,197202830,7250,7250,7250,7250,0
|
|
20240826,194800,197202830,7250,7250,7250,7250,0
|
|
20240826,194700,197202830,7250,7250,7250,7250,9374
|
|
20240826,194600,197202830,7250,7250,7250,7250,0
|
|
20240826,194500,197202830,7250,7250,7250,7250,0
|
|
20240826,194400,197202830,7250,7250,7250,7250,0
|
|
20240826,194300,197202830,7250,7250,7250,7250,0
|
|
20240826,194200,197202830,7250,7250,7250,7250,0
|
|
20240826,194100,197202830,7250,7250,7250,7250,0
|
|
20240826,194000,197202830,7250,7250,7250,7250,0
|
|
20240826,193900,197202830,7250,7250,7250,7250,0
|
|
20240826,193800,197202830,7250,7250,7250,7250,0
|
|
20240826,193700,197202830,7250,7250,7250,7250,0
|
|
20240826,193600,197202830,7250,7250,7250,7250,0
|
|
20240826,193500,197202830,7250,7250,7250,7250,0
|
|
20240826,193400,197202830,7250,7250,7250,7250,0
|
|
20240826,193300,197202830,7250,7250,7250,7250,0
|
|
20240826,193200,197202830,7250,7250,7250,7250,0
|
|
20240826,193100,197202830,7250,7250,7250,7250,0
|
|
20240826,193000,197202830,7250,7250,7250,7250,0
|
|
20240826,192900,197202830,7250,7250,7250,7250,0
|
|
20240826,192800,197202830,7250,7250,7250,7250,0
|
|
20240826,192700,197202830,7250,7250,7250,7250,0
|
|
20240826,192600,197202830,7250,7250,7250,7250,0
|
|
20240826,192500,197202830,7250,7250,7250,7250,0
|
|
20240826,192400,197202830,7250,7250,7250,7250,0
|
|
20240826,192300,197202830,7250,7250,7250,7250,0
|
|
20240826,192200,197202830,7250,7250,7250,7250,0
|
|
20240826,192100,197202830,7250,7250,7250,7250,0
|
|
20240826,192000,197202830,7250,7250,7250,7250,0
|
|
20240826,191900,197202830,7250,7250,7250,7250,0
|
|
20240826,191800,197202830,7250,7250,7250,7250,0
|
|
20240826,191700,197202830,7250,7250,7250,7250,9374
|
|
20240826,191600,197202830,7250,7250,7250,7250,0
|
|
20240826,191500,197202830,7250,7250,7250,7250,0
|
|
20240826,191400,197202830,7250,7250,7250,7250,0
|
|
20240826,191300,197202830,7250,7250,7250,7250,0
|
|
20240826,191200,197202830,7250,7250,7250,7250,0
|
|
20240826,191100,197202830,7250,7250,7250,7250,0
|
|
20240826,191000,197202830,7250,7250,7250,7250,0
|
|
20240826,190900,197202830,7250,7250,7250,7250,0
|
|
20240826,190800,197202830,7250,7250,7250,7250,0
|
|
20240826,190700,197202830,7250,7250,7250,7250,0
|
|
20240826,190600,197202830,7250,7250,7250,7250,0
|
|
20240826,190500,197202830,7250,7250,7250,7250,0
|
|
20240826,190400,197202830,7250,7250,7250,7250,0
|
|
20240826,190300,197202830,7250,7250,7250,7250,0
|
|
20240826,190200,197202830,7250,7250,7250,7250,0
|
|
20240826,190100,197202830,7250,7250,7250,7250,0
|
|
20240826,190000,197202830,7250,7250,7250,7250,0
|
|
20240826,185900,197202830,7250,7250,7250,7250,0
|
|
20240826,185800,197202830,7250,7250,7250,7250,0
|
|
20240826,185700,197202830,7250,7250,7250,7250,0
|
|
20240826,185600,197202830,7250,7250,7250,7250,0
|
|
20240826,185500,197202830,7250,7250,7250,7250,0
|
|
20240826,185400,197202830,7250,7250,7250,7250,0
|
|
20240826,185300,197202830,7250,7250,7250,7250,0
|
|
20240826,185200,197202830,7250,7250,7250,7250,0
|
|
20240826,185100,197202830,7250,7250,7250,7250,0
|
|
20240826,185000,197202830,7250,7250,7250,7250,0
|
|
20240826,184900,197202830,7250,7250,7250,7250,0
|
|
20240826,184800,197202830,7250,7250,7250,7250,0
|
|
20240826,184700,197202830,7250,7250,7250,7250,9374
|
|
20240826,184600,197202830,7250,7250,7250,7250,0
|
|
20240826,184500,197202830,7250,7250,7250,7250,0
|
|
20240826,184400,197202830,7250,7250,7250,7250,0
|
|
20240826,184300,197202830,7250,7250,7250,7250,0
|
|
20240826,184200,197202830,7250,7250,7250,7250,0
|
|
20240826,184100,197202830,7250,7250,7250,7250,0
|
|
20240826,184000,197202830,7250,7250,7250,7250,0
|
|
20240826,183900,197202830,7250,7250,7250,7250,0
|
|
20240826,183800,197202830,7250,7250,7250,7250,0
|
|
20240826,183700,197202830,7250,7250,7250,7250,0
|
|
20240826,183600,197202830,7250,7250,7250,7250,0
|
|
20240826,183500,197202830,7250,7250,7250,7250,0
|
|
20240826,183400,197202830,7250,7250,7250,7250,0
|
|
20240826,183300,197202830,7250,7250,7250,7250,0
|
|
20240826,183200,197202830,7250,7250,7250,7250,0
|
|
20240826,183100,197202830,7250,7250,7250,7250,0
|
|
20240826,183000,197202830,7250,7250,7250,7250,0
|
|
20240826,182900,197202830,7250,7250,7250,7250,0
|
|
20240826,182800,197202830,7250,7250,7250,7250,0
|
|
20240826,182700,197202830,7250,7250,7250,7250,0
|
|
20240826,182600,197202830,7250,7250,7250,7250,0
|
|
20240826,182500,197202830,7250,7250,7250,7250,0
|
|
20240826,182400,197202830,7250,7250,7250,7250,0
|
|
20240826,182300,197202830,7250,7250,7250,7250,0
|
|
20240826,182200,197202830,7250,7250,7250,7250,0
|
|
20240826,182100,197202830,7250,7250,7250,7250,0
|
|
20240826,182000,197202830,7250,7250,7250,7250,0
|
|
20240826,181900,197202830,7250,7250,7250,7250,0
|
|
20240826,181800,197202830,7250,7250,7250,7250,0
|
|
20240826,181700,197202830,7250,7250,7250,7250,9374
|
|
20240826,181600,197202830,7250,7250,7250,7250,0
|
|
20240826,181500,197202830,7250,7250,7250,7250,0
|
|
20240826,181400,197202830,7250,7250,7250,7250,0
|
|
20240826,181300,197202830,7250,7250,7250,7250,0
|
|
20240826,181200,197202830,7250,7250,7250,7250,0
|
|
20240826,181100,197202830,7250,7250,7250,7250,0
|
|
20240826,181000,197202830,7250,7250,7250,7250,0
|
|
20240826,180900,197202830,7250,7250,7250,7250,0
|
|
20240826,180800,197202830,7250,7250,7250,7250,0
|
|
20240826,180700,197202830,7250,7250,7250,7250,0
|
|
20240826,180600,197202830,7250,7250,7250,7250,0
|
|
20240826,180500,197202830,7250,7250,7250,7250,0
|
|
20240826,180400,197202830,7250,7250,7250,7250,0
|
|
20240826,180300,197202830,7250,7250,7250,7250,0
|
|
20240826,180200,197202830,7250,7250,7250,7250,0
|
|
20240826,180100,197202830,7250,7250,7250,7250,0
|
|
20240826,180000,197202830,7250,7250,7250,7250,0
|
|
20240826,175900,197202830,7250,7250,7250,7250,0
|
|
20240826,175800,197202830,7250,7250,7250,7250,0
|
|
20240826,175700,197202830,7250,7250,7250,7250,0
|
|
20240826,175600,197202830,7250,7250,7250,7250,0
|
|
20240826,175500,197202830,7250,7250,7250,7250,0
|
|
20240826,175400,197202830,7250,7250,7250,7250,0
|
|
20240826,175300,197202830,7250,7250,7250,7250,0
|
|
20240826,175200,197202830,7250,7250,7250,7250,0
|
|
20240826,175100,197202830,7250,7250,7250,7250,0
|
|
20240826,175000,197202830,7250,7250,7250,7250,0
|
|
20240826,174900,197202830,7250,7250,7250,7250,0
|
|
20240826,174800,197202830,7250,7250,7250,7250,0
|
|
20240826,174700,197202830,7250,7250,7250,7250,9374
|
|
20240826,174600,197202830,7250,7250,7250,7250,0
|
|
20240826,174500,197202830,7250,7250,7250,7250,0
|
|
20240826,174400,197202830,7250,7250,7250,7250,0
|
|
20240826,174300,197202830,7250,7250,7250,7250,0
|
|
20240826,174200,197202830,7250,7250,7250,7250,0
|
|
20240826,174100,197202830,7250,7250,7250,7250,0
|
|
20240826,174000,197202830,7250,7250,7250,7250,0
|
|
20240826,173900,197202830,7250,7250,7250,7250,0
|
|
20240826,173800,197202830,7250,7250,7250,7250,0
|
|
20240826,173700,197202830,7250,7250,7250,7250,0
|
|
20240826,173600,197202830,7250,7250,7250,7250,0
|
|
20240826,173500,197202830,7250,7250,7250,7250,0
|
|
20240826,173400,197202830,7250,7250,7250,7250,0
|
|
20240826,173300,197202830,7250,7250,7250,7250,0
|
|
20240826,173200,197202830,7250,7250,7250,7250,0
|
|
20240826,173100,197202830,7250,7250,7250,7250,0
|
|
20240826,173000,197202830,7250,7250,7250,7250,0
|
|
20240826,172900,197202830,7250,7250,7250,7250,0
|
|
20240826,172800,197202830,7250,7250,7250,7250,0
|
|
20240826,172700,197202830,7250,7250,7250,7250,0
|
|
20240826,172600,197202830,7250,7250,7250,7250,0
|
|
20240826,172500,197202830,7250,7250,7250,7250,0
|
|
20240826,172400,197202830,7250,7250,7250,7250,0
|
|
20240826,172300,197202830,7250,7250,7250,7250,0
|
|
20240826,172200,197202830,7250,7250,7250,7250,0
|
|
20240826,172100,197202830,7250,7250,7250,7250,0
|
|
20240826,172000,197202830,7250,7250,7250,7250,0
|
|
20240826,171900,197202830,7250,7250,7250,7250,0
|
|
20240826,171800,197202830,7250,7250,7250,7250,0
|
|
20240826,171700,197202830,7250,7250,7250,7250,9374
|
|
20240826,171600,197202830,7250,7250,7250,7250,0
|
|
20240826,171500,197202830,7250,7250,7250,7250,0
|
|
20240826,171400,197202830,7250,7250,7250,7250,0
|
|
20240826,171300,197202830,7250,7250,7250,7250,0
|
|
20240826,171200,197202830,7250,7250,7250,7250,0
|
|
20240826,171100,197202830,7250,7250,7250,7250,0
|
|
20240826,171000,197202830,7250,7250,7250,7250,0
|
|
20240826,170900,197202830,7250,7250,7250,7250,0
|
|
20240826,170800,197202830,7250,7250,7250,7250,0
|
|
20240826,170700,197202830,7250,7250,7250,7250,0
|
|
20240826,170600,197202830,7250,7250,7250,7250,0
|
|
20240826,170500,197202830,7250,7250,7250,7250,0
|
|
20240826,170400,197202830,7250,7250,7250,7250,0
|
|
20240826,170300,197202830,7250,7250,7250,7250,0
|
|
20240826,170200,197202830,7250,7250,7250,7250,0
|
|
20240826,170100,197202830,7250,7250,7250,7250,0
|
|
20240826,170000,197202830,7250,7250,7250,7250,0
|
|
20240826,165900,197202830,7250,7250,7250,7250,0
|
|
20240826,165800,197202830,7250,7250,7250,7250,0
|
|
20240826,165700,197202830,7250,7250,7250,7250,0
|
|
20240826,165600,197202830,7250,7250,7250,7250,0
|
|
20240826,165500,197202830,7250,7250,7250,7250,0
|
|
20240826,165400,197202830,7250,7250,7250,7250,0
|
|
20240826,165300,197202830,7250,7250,7250,7250,0
|
|
20240826,165200,197202830,7250,7250,7250,7250,0
|
|
20240826,165100,197202830,7250,7250,7250,7250,0
|
|
20240826,165000,197202830,7250,7250,7250,7250,0
|
|
20240826,164900,197202830,7250,7250,7250,7250,0
|
|
20240826,164800,197202830,7250,7250,7250,7250,0
|
|
20240826,164700,197202830,7250,7250,7250,7250,9374
|
|
20240826,164600,197202830,7250,7250,7250,7250,0
|
|
20240826,164500,197202830,7250,7250,7250,7250,0
|
|
20240826,164400,197202830,7250,7250,7250,7250,0
|
|
20240826,164300,197202830,7250,7250,7250,7250,0
|
|
20240826,164200,197202830,7250,7250,7250,7250,0
|
|
20240826,164100,197202830,7250,7250,7250,7250,0
|
|
20240826,164000,197202830,7250,7250,7250,7250,0
|
|
20240826,163900,197202830,7250,7250,7250,7250,0
|
|
20240826,163800,197202830,7250,7250,7250,7250,0
|
|
20240826,163700,197202830,7250,7250,7250,7250,0
|
|
20240826,163600,197202830,7250,7250,7250,7250,0
|
|
20240826,163500,197202830,7250,7250,7250,7250,0
|
|
20240826,163400,197202830,7250,7250,7250,7250,0
|
|
20240826,163300,197202830,7250,7250,7250,7250,0
|
|
20240826,163200,197202830,7250,7250,7250,7250,0
|
|
20240826,163100,197202830,7250,7250,7250,7250,0
|
|
20240826,163000,197202830,7250,7250,7250,7250,0
|
|
20240826,162900,197202830,7250,7250,7250,7250,0
|
|
20240826,162800,197202830,7250,7250,7250,7250,0
|
|
20240826,162700,197202830,7250,7250,7250,7250,0
|
|
20240826,162600,197202830,7250,7250,7250,7250,0
|
|
20240826,162500,197202830,7250,7250,7250,7250,0
|
|
20240826,162400,197202830,7250,7250,7250,7250,0
|
|
20240826,162300,197202830,7250,7250,7250,7250,0
|
|
20240826,162200,197202830,7250,7250,7250,7250,0
|
|
20240826,162100,197202830,7250,7250,7250,7250,0
|
|
20240826,162000,197202830,7250,7250,7250,7250,0
|
|
20240826,161900,197202830,7250,7250,7250,7250,0
|
|
20240826,161800,197202830,7250,7250,7250,7250,0
|
|
20240826,161700,197202830,7250,7250,7250,7250,9374
|
|
20240826,161600,197202830,7250,7250,7250,7250,0
|
|
20240826,161500,197202830,7250,7250,7250,7250,0
|
|
20240826,161400,197202830,7250,7250,7250,7250,0
|
|
20240826,161300,197202830,7250,7250,7250,7250,0
|
|
20240826,161200,197202830,7250,7250,7250,7250,0
|
|
20240826,161100,197202830,7250,7250,7250,7250,0
|
|
20240826,161000,197202830,7250,7250,7250,7250,0
|
|
20240826,160900,197202830,7250,7250,7250,7250,0
|
|
20240826,160800,197202830,7250,7250,7250,7250,0
|
|
20240826,160700,197202830,7250,7250,7250,7250,0
|
|
20240826,160600,197202830,7250,7250,7250,7250,0
|
|
20240826,160500,197202830,7250,7250,7250,7250,0
|
|
20240826,160400,197202830,7250,7250,7250,7250,0
|
|
20240826,160300,197202830,7250,7250,7250,7250,0
|
|
20240826,160200,197202830,7250,7250,7250,7250,0
|
|
20240826,160100,197202830,7250,7250,7250,7250,0
|
|
20240826,160000,197202830,7250,7250,7250,7250,0
|
|
20240826,155900,197202830,7250,7250,7250,7250,0
|
|
20240826,155800,197202830,7250,7250,7250,7250,0
|
|
20240826,155700,197202830,7250,7250,7250,7250,0
|
|
20240826,155600,197202830,7250,7250,7250,7250,0
|
|
20240826,155500,197202830,7250,7250,7250,7250,0
|
|
20240826,155400,197202830,7250,7250,7250,7250,0
|
|
20240826,155300,197202830,7250,7250,7250,7250,0
|
|
20240826,155200,197202830,7250,7250,7250,7250,0
|
|
20240826,155100,197202830,7250,7250,7250,7250,0
|
|
20240826,155000,197202830,7250,7250,7250,7250,0
|
|
20240826,154900,197202830,7250,7250,7250,7250,0
|
|
20240826,154800,197202830,7250,7250,7250,7250,0
|
|
20240826,154700,197202830,7250,7250,7250,7250,9374
|
|
20240826,154600,197202830,7250,7250,7250,7250,0
|
|
20240826,154500,197202830,7250,7250,7250,7250,0
|
|
20240826,154400,197202830,7250,7250,7250,7250,0
|
|
20240826,154300,197202830,7250,7250,7250,7250,0
|
|
20240826,154200,197202830,7250,7250,7250,7250,0
|
|
20240826,154100,197202830,7250,7250,7250,7250,0
|
|
20240826,154000,197202830,7250,7250,7250,7250,0
|
|
20240826,153900,197202830,7250,7250,7250,7250,0
|
|
20240826,153800,197202830,7250,7250,7250,7250,0
|
|
20240826,153700,197202830,7250,7250,7250,7250,0
|
|
20240826,153600,197202830,7250,7250,7250,7250,0
|
|
20240826,153500,197202830,7250,7250,7250,7250,0
|
|
20240826,153400,197202830,7250,7250,7250,7250,0
|
|
20240826,153300,197202830,7250,7250,7250,7250,0
|
|
20240826,153200,197202830,7250,7250,7250,7250,0
|
|
20240826,153100,197202830,7250,7250,7250,7250,0
|
|
20240826,153000,197202830,7250,7250,7250,7250,9374
|
|
20240826,152900,129241330,7100,7100,7100,7100,0
|
|
20240826,152800,129241330,7100,7100,7100,7100,0
|
|
20240826,152700,129241330,7100,7100,7100,7100,0
|
|
20240826,152600,129241330,7100,7100,7100,7100,0
|
|
20240826,152500,129241330,7100,7100,7100,7100,0
|
|
20240826,152400,129241330,7100,7100,7100,7100,0
|
|
20240826,152300,129241330,7100,7100,7100,7100,0
|
|
20240826,152200,129241330,7100,7100,7100,7100,0
|
|
20240826,152100,129241330,7100,7100,7100,7100,0
|
|
20240826,152000,129241330,7100,7100,7100,7100,0
|
|
20240826,151900,129241330,7100,7140,7140,7100,1000
|
|
20240826,151800,122119360,7140,7140,7140,7140,412
|
|
20240826,151700,119177680,7130,7130,7130,7130,0
|
|
20240826,151600,119177680,7130,7130,7130,7130,1
|
|
20240826,151500,119170550,7120,7120,7120,7120,30
|
|
20240826,151400,118956950,7120,7120,7120,7120,0
|
|
20240826,151300,118956950,7120,7120,7120,7120,0
|
|
20240826,151200,118956950,7120,7120,7120,7120,0
|
|
20240826,151100,118956950,7120,7120,7120,7120,50
|
|
20240826,151000,118600950,7120,7120,7120,7120,0
|
|
20240826,150900,118600950,7120,7140,7140,7120,317
|
|
20240826,150800,116343570,7140,7140,7140,7140,30
|
|
20240826,150700,116129370,7140,7140,7140,7140,0
|
|
20240826,150600,116129370,7140,7140,7140,7140,0
|
|
20240826,150500,116129370,7140,7140,7140,7140,0
|
|
20240826,150400,116129370,7140,7140,7140,7140,0
|
|
20240826,150300,116129370,7140,7140,7140,7140,0
|
|
20240826,150200,116129370,7140,7140,7140,7140,0
|
|
20240826,150100,116129370,7140,7130,7140,7130,2
|
|
20240826,150000,116115100,7140,7140,7140,7140,0
|
|
20240826,145900,116115100,7140,7140,7140,7140,0
|
|
20240826,145800,116115100,7140,7140,7140,7140,0
|
|
20240826,145700,116115100,7140,7140,7140,7140,0
|
|
20240826,145600,116115100,7140,7140,7140,7140,0
|
|
20240826,145500,116115100,7140,7140,7140,7140,4
|
|
20240826,145400,116086540,7140,7140,7140,7140,0
|
|
20240826,145300,116086540,7140,7140,7140,7140,0
|
|
20240826,145200,116086540,7140,7130,7140,7130,6
|
|
20240826,145100,116043750,7120,7120,7120,7120,0
|
|
20240826,145000,116043750,7120,7120,7120,7120,0
|
|
20240826,144900,116043750,7120,7120,7120,7120,0
|
|
20240826,144800,116043750,7120,7120,7120,7120,0
|
|
20240826,144700,116043750,7120,7120,7120,7120,0
|
|
20240826,144600,116043750,7120,7120,7120,7120,0
|
|
20240826,144500,116043750,7120,7120,7120,7120,0
|
|
20240826,144400,116043750,7120,7120,7120,7120,0
|
|
20240826,144300,116043750,7120,7120,7120,7120,0
|
|
20240826,144200,116043750,7120,7120,7120,7120,0
|
|
20240826,144100,116043750,7120,7120,7120,7120,0
|
|
20240826,144000,116043750,7120,7120,7120,7120,0
|
|
20240826,143900,116043750,7120,7120,7120,7120,0
|
|
20240826,143800,116043750,7120,7120,7120,7120,0
|
|
20240826,143700,116043750,7120,7120,7120,7120,0
|
|
20240826,143600,116043750,7120,7120,7120,7120,0
|
|
20240826,143500,116043750,7120,7120,7120,7120,0
|
|
20240826,143400,116043750,7120,7120,7120,7120,0
|
|
20240826,143300,116043750,7120,7120,7120,7120,0
|
|
20240826,143200,116043750,7120,7120,7120,7120,0
|
|
20240826,143100,116043750,7120,7120,7120,7120,0
|
|
20240826,143000,116043750,7120,7120,7120,7120,0
|
|
20240826,142900,116043750,7120,7120,7120,7120,0
|
|
20240826,142800,116043750,7120,7120,7120,7120,0
|
|
20240826,142700,116043750,7120,7120,7120,7120,0
|
|
20240826,142600,116043750,7120,7120,7120,7120,0
|
|
20240826,142500,116043750,7120,7120,7120,7120,0
|
|
20240826,142400,116043750,7120,7120,7120,7120,0
|
|
20240826,142300,116043750,7120,7120,7120,7120,0
|
|
20240826,142200,116043750,7120,7120,7120,7120,0
|
|
20240826,142100,116043750,7120,7120,7120,7120,0
|
|
20240826,142000,116043750,7120,7140,7140,7120,406
|
|
20240826,141900,113151870,7140,7140,7140,7140,0
|
|
20240826,141800,113151870,7140,7140,7140,7140,0
|
|
20240826,141700,113151870,7140,7140,7140,7140,0
|
|
20240826,141600,113151870,7140,7140,7140,7140,0
|
|
20240826,141500,113151870,7140,7140,7140,7140,92
|
|
20240826,141400,112494990,7140,7140,7140,7140,0
|
|
20240826,141300,112494990,7140,7140,7140,7140,0
|
|
20240826,141200,112494990,7140,7140,7140,7140,0
|
|
20240826,141100,112494990,7140,7140,7140,7140,0
|
|
20240826,141000,112494990,7140,7140,7140,7140,0
|
|
20240826,140900,112494990,7140,7140,7140,7140,0
|
|
20240826,140800,112494990,7140,7140,7140,7140,0
|
|
20240826,140700,112494990,7140,7140,7140,7140,0
|
|
20240826,140600,112494990,7140,7140,7140,7140,7
|
|
20240826,140500,112445010,7140,7140,7140,7140,1
|
|
20240826,140400,112437870,7150,7150,7150,7150,0
|
|
20240826,140300,112437870,7150,7150,7150,7150,20
|
|
20240826,140200,112294870,7150,7150,7150,7150,0
|
|
20240826,140100,112294870,7150,7150,7150,7150,0
|
|
20240826,140000,112294870,7150,7150,7150,7150,0
|
|
20240826,135900,112294870,7150,7150,7150,7150,0
|
|
20240826,135800,112294870,7150,7150,7150,7150,0
|
|
20240826,135700,112294870,7150,7150,7150,7150,3
|
|
20240826,135600,112273420,7140,7140,7140,7140,14
|
|
20240826,135500,112173460,7140,7140,7140,7140,0
|
|
20240826,135400,112173460,7140,7140,7140,7140,0
|
|
20240826,135300,112173460,7140,7140,7140,7140,0
|
|
20240826,135200,112173460,7140,7140,7140,7140,0
|
|
20240826,135100,112173460,7140,7140,7140,7140,0
|
|
20240826,135000,112173460,7140,7140,7140,7140,116
|
|
20240826,134900,111345220,7140,7130,7140,7130,293
|
|
20240826,134800,109253830,7110,7110,7110,7110,0
|
|
20240826,134700,109253830,7110,7110,7110,7110,0
|
|
20240826,134600,109253830,7110,7110,7110,7110,0
|
|
20240826,134500,109253830,7110,7110,7110,7110,0
|
|
20240826,134400,109253830,7110,7110,7110,7110,0
|
|
20240826,134300,109253830,7110,7110,7110,7110,0
|
|
20240826,134200,109253830,7110,7110,7110,7110,0
|
|
20240826,134100,109253830,7110,7110,7110,7110,0
|
|
20240826,134000,109253830,7110,7110,7110,7110,0
|
|
20240826,133900,109253830,7110,7120,7120,7110,700
|
|
20240826,133800,104276810,7120,7120,7120,7120,0
|
|
20240826,133700,104276810,7120,7120,7120,7120,0
|
|
20240826,133600,104276810,7120,7120,7120,7120,297
|
|
20240826,133500,102162170,7110,7140,7140,7110,621
|
|
20240826,133400,97740990,7150,7150,7150,7150,149
|
|
20240826,133300,96675640,7150,7150,7150,7150,0
|
|
20240826,133200,96675640,7150,7150,7150,7150,0
|
|
20240826,133100,96675640,7150,7150,7150,7150,0
|
|
20240826,133000,96675640,7150,7150,7150,7150,0
|
|
20240826,132900,96675640,7150,7150,7150,7150,1
|
|
20240826,132800,96668490,7140,7140,7140,7140,0
|
|
20240826,132700,96668490,7140,7140,7140,7140,0
|
|
20240826,132600,96668490,7140,7140,7140,7140,0
|
|
20240826,132500,96668490,7140,7140,7140,7140,1
|
|
20240826,132400,96661350,7140,7140,7140,7140,2
|
|
20240826,132300,96647070,7130,7130,7130,7130,0
|
|
20240826,132200,96647070,7130,7130,7130,7130,0
|
|
20240826,132100,96647070,7130,7130,7130,7130,0
|
|
20240826,132000,96647070,7130,7140,7140,7130,140
|
|
20240826,131900,95647960,7140,7140,7140,7140,0
|
|
20240826,131800,95647960,7140,7140,7140,7140,0
|
|
20240826,131700,95647960,7140,7140,7140,7140,0
|
|
20240826,131600,95647960,7140,7140,7140,7140,0
|
|
20240826,131500,95647960,7140,7140,7140,7140,0
|
|
20240826,131400,95647960,7140,7140,7140,7140,0
|
|
20240826,131300,95647960,7140,7140,7140,7140,0
|
|
20240826,131200,95647960,7140,7140,7140,7140,0
|
|
20240826,131100,95647960,7140,7140,7140,7140,0
|
|
20240826,131000,95647960,7140,7140,7140,7140,0
|
|
20240826,130900,95647960,7140,7140,7140,7140,0
|
|
20240826,130800,95647960,7140,7140,7140,7140,0
|
|
20240826,130700,95647960,7140,7140,7140,7140,101
|
|
20240826,130600,94926820,7140,7140,7140,7140,0
|
|
20240826,130500,94926820,7140,7140,7140,7140,0
|
|
20240826,130400,94926820,7140,7140,7140,7140,1
|
|
20240826,130300,94919680,7140,7140,7140,7140,0
|
|
20240826,130200,94919680,7140,7140,7140,7140,0
|
|
20240826,130100,94919680,7140,7140,7140,7140,0
|
|
20240826,130000,94919680,7140,7140,7140,7140,0
|
|
20240826,125900,94919680,7140,7140,7140,7140,0
|
|
20240826,125800,94919680,7140,7140,7140,7140,0
|
|
20240826,125700,94919680,7140,7140,7140,7140,10
|
|
20240826,125600,94848280,7130,7130,7130,7130,0
|
|
20240826,125500,94848280,7130,7130,7130,7130,0
|
|
20240826,125400,94848280,7130,7140,7140,7130,261
|
|
20240826,125300,92987340,7140,7140,7140,7140,0
|
|
20240826,125200,92987340,7140,7140,7140,7140,0
|
|
20240826,125100,92987340,7140,7140,7140,7140,0
|
|
20240826,125000,92987340,7140,7140,7140,7140,0
|
|
20240826,124900,92987340,7140,7140,7140,7140,0
|
|
20240826,124800,92987340,7140,7140,7140,7140,31
|
|
20240826,124700,92766000,7140,7150,7150,7140,132
|
|
20240826,124600,91823410,7160,7160,7160,7160,1
|
|
20240826,124500,91816250,7150,7150,7150,7150,0
|
|
20240826,124400,91816250,7150,7150,7150,7150,0
|
|
20240826,124300,91816250,7150,7150,7150,7150,0
|
|
20240826,124200,91816250,7150,7150,7150,7150,0
|
|
20240826,124100,91816250,7150,7150,7150,7150,0
|
|
20240826,124000,91816250,7150,7150,7150,7150,0
|
|
20240826,123900,91816250,7150,7150,7150,7150,0
|
|
20240826,123800,91816250,7150,7150,7150,7150,0
|
|
20240826,123700,91816250,7150,7150,7150,7150,0
|
|
20240826,123600,91816250,7150,7150,7150,7150,53
|
|
20240826,123500,91437300,7150,7150,7150,7150,0
|
|
20240826,123400,91437300,7150,7150,7150,7150,0
|
|
20240826,123300,91437300,7150,7150,7150,7150,60
|
|
20240826,123200,91008300,7170,7170,7170,7170,0
|
|
20240826,123100,91008300,7170,7160,7170,7160,30
|
|
20240826,123000,90793210,7170,7170,7170,7170,0
|
|
20240826,122900,90793210,7170,7170,7170,7170,0
|
|
20240826,122800,90793210,7170,7170,7170,7170,3
|
|
20240826,122700,90771700,7170,7170,7170,7170,11
|
|
20240826,122600,90692830,7160,7150,7160,7150,64
|
|
20240826,122500,90234680,7150,7150,7150,7150,0
|
|
20240826,122400,90234680,7150,7150,7150,7150,0
|
|
20240826,122300,90234680,7150,7150,7150,7150,0
|
|
20240826,122200,90234680,7150,7150,7150,7150,1
|
|
20240826,122100,90227530,7150,7150,7150,7150,0
|
|
20240826,122000,90227530,7150,7150,7150,7150,1
|
|
20240826,121900,90220380,7140,7140,7140,7140,0
|
|
20240826,121800,90220380,7140,7140,7140,7140,4
|
|
20240826,121700,90191820,7130,7130,7130,7130,0
|
|
20240826,121600,90191820,7130,7130,7130,7130,91
|
|
20240826,121500,89542990,7130,7130,7130,7130,0
|
|
20240826,121400,89542990,7130,7130,7130,7130,0
|
|
20240826,121300,89542990,7130,7130,7130,7130,15
|
|
20240826,121200,89436040,7110,7110,7110,7110,178
|
|
20240826,121100,88170460,7120,7120,7120,7120,0
|
|
20240826,121000,88170460,7120,7120,7120,7120,22
|
|
20240826,120900,88013820,7130,7130,7130,7130,0
|
|
20240826,120800,88013820,7130,7130,7130,7130,0
|
|
20240826,120700,88013820,7130,7130,7130,7130,0
|
|
20240826,120600,88013820,7130,7130,7130,7130,0
|
|
20240826,120500,88013820,7130,7130,7130,7130,0
|
|
20240826,120400,88013820,7130,7130,7130,7130,0
|
|
20240826,120300,88013820,7130,7130,7130,7130,0
|
|
20240826,120200,88013820,7130,7130,7130,7130,0
|
|
20240826,120100,88013820,7130,7130,7130,7130,0
|
|
20240826,120000,88013820,7130,7130,7130,7130,0
|
|
20240826,115900,88013820,7130,7130,7130,7130,0
|
|
20240826,115800,88013820,7130,7130,7130,7130,0
|
|
20240826,115700,88013820,7130,7130,7130,7130,0
|
|
20240826,115600,88013820,7130,7140,7140,7130,353
|
|
20240826,115500,85496820,7140,7140,7140,7140,0
|
|
20240826,115400,85496820,7140,7140,7140,7140,0
|
|
20240826,115300,85496820,7140,7140,7140,7140,0
|
|
20240826,115200,85496820,7140,7140,7140,7140,0
|
|
20240826,115100,85496820,7140,7140,7140,7140,0
|
|
20240826,115000,85496820,7140,7140,7140,7140,0
|
|
20240826,114900,85496820,7140,7140,7140,7140,0
|
|
20240826,114800,85496820,7140,7140,7140,7140,0
|
|
20240826,114700,85496820,7140,7140,7140,7140,0
|
|
20240826,114600,85496820,7140,7140,7140,7140,0
|
|
20240826,114500,85496820,7140,7140,7140,7140,0
|
|
20240826,114400,85496820,7140,7140,7140,7140,0
|
|
20240826,114300,85496820,7140,7140,7140,7140,0
|
|
20240826,114200,85496820,7140,7140,7140,7140,0
|
|
20240826,114100,85496820,7140,7140,7140,7140,0
|
|
20240826,114000,85496820,7140,7140,7140,7140,0
|
|
20240826,113900,85496820,7140,7140,7140,7140,0
|
|
20240826,113800,85496820,7140,7140,7140,7140,350
|
|
20240826,113700,82997820,7140,7140,7140,7140,0
|
|
20240826,113600,82997820,7140,7140,7140,7140,0
|
|
20240826,113500,82997820,7140,7140,7140,7140,0
|
|
20240826,113400,82997820,7140,7140,7140,7140,0
|
|
20240826,113300,82997820,7140,7140,7140,7140,0
|
|
20240826,113200,82997820,7140,7150,7150,7140,840
|
|
20240826,113100,76996760,7150,7150,7150,7150,0
|
|
20240826,113000,76996760,7150,7150,7150,7150,0
|
|
20240826,112900,76996760,7150,7150,7150,7150,0
|
|
20240826,112800,76996760,7150,7150,7150,7150,0
|
|
20240826,112700,76996760,7150,7150,7150,7150,0
|
|
20240826,112600,76996760,7150,7150,7150,7150,0
|
|
20240826,112500,76996760,7150,7150,7150,7150,0
|
|
20240826,112400,76996760,7150,7150,7150,7150,0
|
|
20240826,112300,76996760,7150,7150,7150,7150,0
|
|
20240826,112200,76996760,7150,7150,7150,7150,0
|
|
20240826,112100,76996760,7150,7150,7150,7150,0
|
|
20240826,112000,76996760,7150,7150,7150,7150,0
|
|
20240826,111900,76996760,7150,7150,7150,7150,0
|
|
20240826,111800,76996760,7150,7150,7150,7150,13
|
|
20240826,111700,76903810,7150,7150,7150,7150,0
|
|
20240826,111600,76903810,7150,7150,7150,7150,0
|
|
20240826,111500,76903810,7150,7150,7150,7150,100
|
|
20240826,111400,76188810,7150,7150,7150,7150,0
|
|
20240826,111300,76188810,7150,7150,7150,7150,0
|
|
20240826,111200,76188810,7150,7150,7150,7150,0
|
|
20240826,111100,76188810,7150,7150,7150,7150,0
|
|
20240826,111000,76188810,7150,7150,7150,7150,0
|
|
20240826,110900,76188810,7150,7150,7150,7150,200
|
|
20240826,110800,74758810,7150,7150,7150,7150,0
|
|
20240826,110700,74758810,7150,7150,7150,7150,0
|
|
20240826,110600,74758810,7150,7150,7150,7150,80
|
|
20240826,110500,74186810,7160,7160,7160,7160,0
|
|
20240826,110400,74186810,7160,7160,7160,7160,308
|
|
20240826,110300,71981530,7160,7160,7160,7160,0
|
|
20240826,110200,71981530,7160,7160,7160,7160,0
|
|
20240826,110100,71981530,7160,7160,7160,7160,0
|
|
20240826,110000,71981530,7160,7160,7160,7160,0
|
|
20240826,105900,71981530,7160,7160,7160,7160,0
|
|
20240826,105800,71981530,7160,7160,7160,7160,257
|
|
20240826,105700,70141410,7160,7160,7160,7160,241
|
|
20240826,105600,68415850,7160,7160,7160,7160,0
|
|
20240826,105500,68415850,7160,7160,7160,7160,0
|
|
20240826,105400,68415850,7160,7160,7160,7160,0
|
|
20240826,105300,68415850,7160,7160,7160,7160,0
|
|
20240826,105200,68415850,7160,7160,7160,7160,1
|
|
20240826,105100,68408690,7170,7170,7170,7170,0
|
|
20240826,105000,68408690,7170,7170,7170,7170,137
|
|
20240826,104900,67426400,7170,7170,7170,7170,0
|
|
20240826,104800,67426400,7170,7170,7170,7170,0
|
|
20240826,104700,67426400,7170,7170,7170,7170,0
|
|
20240826,104600,67426400,7170,7170,7170,7170,0
|
|
20240826,104500,67426400,7170,7170,7170,7170,45
|
|
20240826,104400,67103750,7160,7160,7160,7160,0
|
|
20240826,104300,67103750,7160,7170,7170,7160,752
|
|
20240826,104200,61718890,7170,7180,7180,7170,396
|
|
20240826,104100,58878090,7190,7190,7190,7190,0
|
|
20240826,104000,58878090,7190,7190,7190,7190,0
|
|
20240826,103900,58878090,7190,7190,7190,7190,0
|
|
20240826,103800,58878090,7190,7190,7190,7190,64
|
|
20240826,103700,58417930,7180,7180,7180,7180,102
|
|
20240826,103600,57685570,7190,7190,7190,7190,0
|
|
20240826,103500,57685570,7190,7180,7190,7180,232
|
|
20240826,103400,56019650,7180,7180,7180,7180,0
|
|
20240826,103300,56019650,7180,7180,7180,7180,1000
|
|
20240826,103200,48839650,7180,7180,7180,7180,99
|
|
20240826,103100,48128830,7160,7160,7160,7160,5
|
|
20240826,103000,48093030,7160,7180,7180,7160,652
|
|
20240826,102900,43411710,7160,7160,7160,7160,1
|
|
20240826,102800,43404550,7170,7160,7170,7160,51
|
|
20240826,102700,43038890,7170,7170,7170,7170,1
|
|
20240826,102600,43031720,7150,7150,7150,7150,0
|
|
20240826,102500,43031720,7150,7150,7150,7150,0
|
|
20240826,102400,43031720,7150,7150,7150,7150,0
|
|
20240826,102300,43031720,7150,7150,7150,7150,0
|
|
20240826,102200,43031720,7150,7150,7150,7150,0
|
|
20240826,102100,43031720,7150,7150,7150,7150,59
|
|
20240826,102000,42609870,7170,7140,7170,7140,1079
|
|
20240826,101900,34893550,7140,7140,7140,7140,0
|
|
20240826,101800,34893550,7140,7140,7140,7140,0
|
|
20240826,101700,34893550,7140,7140,7140,7140,30
|
|
20240826,101600,34679350,7140,7140,7140,7140,1
|
|
20240826,101500,34672210,7140,7140,7140,7140,1
|
|
20240826,101400,34665070,7140,7140,7140,7140,104
|
|
20240826,101300,33922510,7140,7140,7140,7140,0
|
|
20240826,101200,33922510,7140,7140,7140,7140,0
|
|
20240826,101100,33922510,7140,7140,7140,7140,0
|
|
20240826,101000,33922510,7140,7140,7140,7140,60
|
|
20240826,100900,33494110,7150,7150,7150,7150,0
|
|
20240826,100800,33494110,7150,7150,7150,7150,1
|
|
20240826,100700,33486960,7140,7140,7140,7140,1
|
|
20240826,100600,33479820,7140,7140,7140,7140,501
|
|
20240826,100500,29902680,7140,7140,7140,7140,0
|
|
20240826,100400,29902680,7140,7140,7140,7140,0
|
|
20240826,100300,29902680,7140,7140,7140,7140,0
|
|
20240826,100200,29902680,7140,7140,7140,7140,0
|
|
20240826,100100,29902680,7140,7140,7140,7140,2
|
|
20240826,100000,29888400,7140,7150,7150,7140,29
|
|
20240826,095900,29681320,7150,7150,7150,7150,0
|
|
20240826,095800,29681320,7150,7150,7150,7150,2
|
|
20240826,095700,29667020,7150,7150,7150,7150,0
|
|
20240826,095600,29667020,7150,7150,7150,7150,0
|
|
20240826,095500,29667020,7150,7150,7150,7150,36
|
|
20240826,095400,29409620,7150,7150,7150,7150,0
|
|
20240826,095300,29409620,7150,7150,7150,7150,0
|
|
20240826,095200,29409620,7150,7150,7150,7150,10
|
|
20240826,095100,29338120,7150,7150,7150,7150,100
|
|
20240826,095000,28623120,7150,7150,7150,7150,0
|
|
20240826,094900,28623120,7150,7150,7150,7150,0
|
|
20240826,094800,28623120,7150,7150,7150,7150,0
|
|
20240826,094700,28623120,7150,7150,7150,7150,0
|
|
20240826,094600,28623120,7150,7150,7150,7150,29
|
|
20240826,094500,28415770,7150,7150,7150,7150,0
|
|
20240826,094400,28415770,7150,7100,7150,7100,948
|
|
20240826,094300,21667140,7100,7100,7100,7100,105
|
|
20240826,094200,20921640,7100,7100,7100,7100,0
|
|
20240826,094100,20921640,7100,7100,7100,7100,0
|
|
20240826,094000,20921640,7100,7100,7100,7100,0
|
|
20240826,093900,20921640,7100,7100,7100,7100,0
|
|
20240826,093800,20921640,7100,7100,7100,7100,0
|
|
20240826,093700,20921640,7100,7090,7100,7080,155
|
|
20240826,093600,19823830,7090,7090,7090,7080,205
|
|
20240826,093500,18371880,7080,7080,7080,7080,502
|
|
20240826,093400,14817720,7070,7070,7070,7070,59
|
|
20240826,093300,14400590,7080,7080,7080,7080,55
|
|
20240826,093200,14011190,7070,7070,7070,7070,0
|
|
20240826,093100,14011190,7070,7070,7070,7070,0
|
|
20240826,093000,14011190,7070,7070,7070,7070,0
|
|
20240826,092900,14011190,7070,7080,7080,7070,821
|
|
20240826,092800,8205140,7080,7080,7080,7080,0
|
|
20240826,092700,8205140,7080,7080,7080,7080,0
|
|
20240826,092600,8205140,7080,7080,7080,7080,0
|
|
20240826,092500,8205140,7080,7080,7080,7080,0
|
|
20240826,092400,8205140,7080,7080,7080,7080,0
|
|
20240826,092300,8205140,7080,7080,7080,7080,5
|
|
20240826,092200,8169740,7110,7110,7110,7110,0
|
|
20240826,092100,8169740,7110,7110,7110,7110,0
|
|
20240826,092000,8169740,7110,7110,7110,7110,0
|
|
20240826,091900,8169740,7110,7110,7110,7110,1
|
|
20240826,091800,8162630,7110,7110,7110,7110,0
|
|
20240826,091700,8162630,7110,7110,7110,7110,0
|
|
20240826,091600,8162630,7110,7110,7110,7110,0
|
|
20240826,091500,8162630,7110,7110,7110,7110,0
|
|
20240826,091400,8162630,7110,7110,7110,7110,0
|
|
20240826,091300,8162630,7110,7090,7120,7090,348
|
|
20240826,091200,5689200,7090,7090,7090,7090,0
|
|
20240826,091100,5689200,7090,7090,7090,7090,0
|
|
20240826,091000,5689200,7090,7090,7090,7090,0
|
|
20240826,090900,5689200,7090,7090,7090,7090,0
|
|
20240826,090800,5689200,7090,7090,7090,7090,1
|
|
20240826,090700,5682110,7050,7050,7050,7050,0
|
|
20240826,090600,5682110,7050,7050,7050,7050,0
|
|
20240826,090500,5682110,7050,7050,7050,7050,0
|
|
20240826,090400,5682110,7050,7050,7050,7050,9
|
|
20240826,090300,5618660,7060,7070,7070,7060,720
|
|
20240826,090200,535120,7060,7060,7060,7060,0
|
|
20240826,090100,535120,7060,7060,7060,7060,0
|
|
20240826,090000,535120,7060,7030,7060,7030,76
|