579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,183600,307952050,7080,7080,7080,7080,3179
|
|
20240826,183500,307952050,7080,7080,7080,7080,0
|
|
20240826,183400,307952050,7080,7080,7080,7080,0
|
|
20240826,183300,307952050,7080,7080,7080,7080,0
|
|
20240826,183200,307952050,7080,7080,7080,7080,0
|
|
20240826,183100,307952050,7080,7080,7080,7080,0
|
|
20240826,183000,307952050,7080,7080,7080,7080,0
|
|
20240826,182900,307952050,7080,7080,7080,7080,0
|
|
20240826,182800,307952050,7080,7080,7080,7080,0
|
|
20240826,182700,307952050,7080,7080,7080,7080,0
|
|
20240826,182600,307952050,7080,7080,7080,7080,0
|
|
20240826,182500,307952050,7080,7080,7080,7080,0
|
|
20240826,182400,307952050,7080,7080,7080,7080,0
|
|
20240826,182300,307952050,7080,7080,7080,7080,0
|
|
20240826,182200,307952050,7080,7080,7080,7080,0
|
|
20240826,182100,307952050,7080,7080,7080,7080,0
|
|
20240826,182000,307952050,7080,7080,7080,7080,0
|
|
20240826,181900,307952050,7080,7080,7080,7080,0
|
|
20240826,181800,307952050,7080,7080,7080,7080,0
|
|
20240826,181700,307952050,7080,7080,7080,7080,0
|
|
20240826,181600,307952050,7080,7080,7080,7080,0
|
|
20240826,181500,307952050,7080,7080,7080,7080,0
|
|
20240826,181400,307952050,7080,7080,7080,7080,0
|
|
20240826,181300,307952050,7080,7080,7080,7080,0
|
|
20240826,181200,307952050,7080,7080,7080,7080,0
|
|
20240826,181100,307952050,7080,7080,7080,7080,0
|
|
20240826,181000,307952050,7080,7080,7080,7080,0
|
|
20240826,180900,307952050,7080,7080,7080,7080,0
|
|
20240826,180800,307952050,7080,7080,7080,7080,0
|
|
20240826,180700,307952050,7080,7080,7080,7080,0
|
|
20240826,180600,307952050,7080,7080,7080,7080,3179
|
|
20240826,180500,307952050,7080,7080,7080,7080,0
|
|
20240826,180400,307952050,7080,7080,7080,7080,0
|
|
20240826,180300,307952050,7080,7080,7080,7080,0
|
|
20240826,180200,307952050,7080,7080,7080,7080,0
|
|
20240826,180100,307952050,7080,7080,7080,7080,0
|
|
20240826,180000,307952050,7080,7080,7080,7080,0
|
|
20240826,175900,307952050,7080,7080,7080,7080,0
|
|
20240826,175800,307952050,7080,7080,7080,7080,0
|
|
20240826,175700,307952050,7080,7080,7080,7080,0
|
|
20240826,175600,307952050,7080,7080,7080,7080,0
|
|
20240826,175500,307952050,7080,7080,7080,7080,0
|
|
20240826,175400,307952050,7080,7080,7080,7080,0
|
|
20240826,175300,307952050,7080,7080,7080,7080,0
|
|
20240826,175200,307952050,7080,7080,7080,7080,0
|
|
20240826,175100,307952050,7080,7080,7080,7080,0
|
|
20240826,175000,307952050,7080,7080,7080,7080,0
|
|
20240826,174900,307952050,7080,7080,7080,7080,0
|
|
20240826,174800,307952050,7080,7080,7080,7080,0
|
|
20240826,174700,307952050,7080,7080,7080,7080,0
|
|
20240826,174600,307952050,7080,7080,7080,7080,0
|
|
20240826,174500,307952050,7080,7080,7080,7080,0
|
|
20240826,174400,307952050,7080,7080,7080,7080,0
|
|
20240826,174300,307952050,7080,7080,7080,7080,0
|
|
20240826,174200,307952050,7080,7080,7080,7080,0
|
|
20240826,174100,307952050,7080,7080,7080,7080,0
|
|
20240826,174000,307952050,7080,7080,7080,7080,0
|
|
20240826,173900,307952050,7080,7080,7080,7080,0
|
|
20240826,173800,307952050,7080,7080,7080,7080,0
|
|
20240826,173700,307952050,7080,7080,7080,7080,0
|
|
20240826,173600,307952050,7080,7080,7080,7080,3179
|
|
20240826,173500,307952050,7080,7080,7080,7080,0
|
|
20240826,173400,307952050,7080,7080,7080,7080,0
|
|
20240826,173300,307952050,7080,7080,7080,7080,0
|
|
20240826,173200,307952050,7080,7080,7080,7080,0
|
|
20240826,173100,307952050,7080,7080,7080,7080,0
|
|
20240826,173000,307952050,7080,7080,7080,7080,0
|
|
20240826,172900,307952050,7080,7080,7080,7080,0
|
|
20240826,172800,307952050,7080,7080,7080,7080,0
|
|
20240826,172700,307952050,7080,7080,7080,7080,0
|
|
20240826,172600,307952050,7080,7080,7080,7080,0
|
|
20240826,172500,307952050,7080,7080,7080,7080,0
|
|
20240826,172400,307952050,7080,7080,7080,7080,0
|
|
20240826,172300,307952050,7080,7080,7080,7080,0
|
|
20240826,172200,307952050,7080,7080,7080,7080,0
|
|
20240826,172100,307952050,7080,7080,7080,7080,0
|
|
20240826,172000,307952050,7080,7080,7080,7080,0
|
|
20240826,171900,307952050,7080,7080,7080,7080,0
|
|
20240826,171800,307952050,7080,7080,7080,7080,0
|
|
20240826,171700,307952050,7080,7080,7080,7080,0
|
|
20240826,171600,307952050,7080,7080,7080,7080,0
|
|
20240826,171500,307952050,7080,7080,7080,7080,0
|
|
20240826,171400,307952050,7080,7080,7080,7080,0
|
|
20240826,171300,307952050,7080,7080,7080,7080,0
|
|
20240826,171200,307952050,7080,7080,7080,7080,0
|
|
20240826,171100,307952050,7080,7080,7080,7080,0
|
|
20240826,171000,307952050,7080,7080,7080,7080,0
|
|
20240826,170900,307952050,7080,7080,7080,7080,0
|
|
20240826,170800,307952050,7080,7080,7080,7080,0
|
|
20240826,170700,307952050,7080,7080,7080,7080,0
|
|
20240826,170600,307952050,7080,7080,7080,7080,3179
|
|
20240826,170500,307952050,7080,7080,7080,7080,0
|
|
20240826,170400,307952050,7080,7080,7080,7080,0
|
|
20240826,170300,307952050,7080,7080,7080,7080,0
|
|
20240826,170200,307952050,7080,7080,7080,7080,0
|
|
20240826,170100,307952050,7080,7080,7080,7080,0
|
|
20240826,170000,307952050,7080,7080,7080,7080,0
|
|
20240826,165900,307952050,7080,7080,7080,7080,0
|
|
20240826,165800,307952050,7080,7080,7080,7080,0
|
|
20240826,165700,307952050,7080,7080,7080,7080,0
|
|
20240826,165600,307952050,7080,7080,7080,7080,0
|
|
20240826,165500,307952050,7080,7080,7080,7080,0
|
|
20240826,165400,307952050,7080,7080,7080,7080,0
|
|
20240826,165300,307952050,7080,7080,7080,7080,0
|
|
20240826,165200,307952050,7080,7080,7080,7080,0
|
|
20240826,165100,307952050,7080,7080,7080,7080,0
|
|
20240826,165000,307952050,7080,7080,7080,7080,0
|
|
20240826,164900,307952050,7080,7080,7080,7080,0
|
|
20240826,164800,307952050,7080,7080,7080,7080,0
|
|
20240826,164700,307952050,7080,7080,7080,7080,0
|
|
20240826,164600,307952050,7080,7080,7080,7080,0
|
|
20240826,164500,307952050,7080,7080,7080,7080,0
|
|
20240826,164400,307952050,7080,7080,7080,7080,0
|
|
20240826,164300,307952050,7080,7080,7080,7080,0
|
|
20240826,164200,307952050,7080,7080,7080,7080,0
|
|
20240826,164100,307952050,7080,7080,7080,7080,0
|
|
20240826,164000,307952050,7080,7080,7080,7080,0
|
|
20240826,163900,307952050,7080,7080,7080,7080,0
|
|
20240826,163800,307952050,7080,7080,7080,7080,0
|
|
20240826,163700,307952050,7080,7080,7080,7080,0
|
|
20240826,163600,307952050,7080,7080,7080,7080,3179
|
|
20240826,163500,307952050,7080,7080,7080,7080,0
|
|
20240826,163400,307952050,7080,7080,7080,7080,0
|
|
20240826,163300,307952050,7080,7080,7080,7080,0
|
|
20240826,163200,307952050,7080,7080,7080,7080,0
|
|
20240826,163100,307952050,7080,7080,7080,7080,0
|
|
20240826,163000,307952050,7080,7080,7080,7080,0
|
|
20240826,162900,307952050,7080,7080,7080,7080,0
|
|
20240826,162800,307952050,7080,7080,7080,7080,0
|
|
20240826,162700,307952050,7080,7080,7080,7080,0
|
|
20240826,162600,307952050,7080,7080,7080,7080,0
|
|
20240826,162500,307952050,7080,7080,7080,7080,0
|
|
20240826,162400,307952050,7080,7080,7080,7080,0
|
|
20240826,162300,307952050,7080,7080,7080,7080,0
|
|
20240826,162200,307952050,7080,7080,7080,7080,0
|
|
20240826,162100,307952050,7080,7080,7080,7080,0
|
|
20240826,162000,307952050,7080,7080,7080,7080,0
|
|
20240826,161900,307952050,7080,7080,7080,7080,0
|
|
20240826,161800,307952050,7080,7080,7080,7080,0
|
|
20240826,161700,307952050,7080,7080,7080,7080,0
|
|
20240826,161600,307952050,7080,7080,7080,7080,0
|
|
20240826,161500,307952050,7080,7080,7080,7080,0
|
|
20240826,161400,307952050,7080,7080,7080,7080,0
|
|
20240826,161300,307952050,7080,7080,7080,7080,0
|
|
20240826,161200,307952050,7080,7080,7080,7080,0
|
|
20240826,161100,307952050,7080,7080,7080,7080,0
|
|
20240826,161000,307952050,7080,7080,7080,7080,0
|
|
20240826,160900,307952050,7080,7080,7080,7080,0
|
|
20240826,160800,307952050,7080,7080,7080,7080,0
|
|
20240826,160700,307952050,7080,7080,7080,7080,0
|
|
20240826,160600,307952050,7080,7080,7080,7080,3179
|
|
20240826,160500,307952050,7080,7080,7080,7080,0
|
|
20240826,160400,307952050,7080,7080,7080,7080,0
|
|
20240826,160300,307952050,7080,7080,7080,7080,0
|
|
20240826,160200,307952050,7080,7080,7080,7080,0
|
|
20240826,160100,307952050,7080,7080,7080,7080,0
|
|
20240826,160000,307952050,7080,7080,7080,7080,0
|
|
20240826,155900,307952050,7080,7080,7080,7080,0
|
|
20240826,155800,307952050,7080,7080,7080,7080,0
|
|
20240826,155700,307952050,7080,7080,7080,7080,0
|
|
20240826,155600,307952050,7080,7080,7080,7080,0
|
|
20240826,155500,307952050,7080,7080,7080,7080,0
|
|
20240826,155400,307952050,7080,7080,7080,7080,0
|
|
20240826,155300,307952050,7080,7080,7080,7080,0
|
|
20240826,155200,307952050,7080,7080,7080,7080,0
|
|
20240826,155100,307952050,7080,7080,7080,7080,0
|
|
20240826,155000,307952050,7080,7080,7080,7080,0
|
|
20240826,154900,307952050,7080,7080,7080,7080,0
|
|
20240826,154800,307952050,7080,7080,7080,7080,0
|
|
20240826,154700,307952050,7080,7080,7080,7080,0
|
|
20240826,154600,307952050,7080,7080,7080,7080,0
|
|
20240826,154500,307952050,7080,7080,7080,7080,0
|
|
20240826,154400,307952050,7080,7080,7080,7080,0
|
|
20240826,154300,307952050,7080,7080,7080,7080,0
|
|
20240826,154200,307952050,7080,7080,7080,7080,0
|
|
20240826,154100,307952050,7080,7080,7080,7080,0
|
|
20240826,154000,307952050,7080,7080,7080,7080,0
|
|
20240826,153900,307952050,7080,7080,7080,7080,0
|
|
20240826,153800,307952050,7080,7080,7080,7080,0
|
|
20240826,153700,307952050,7080,7080,7080,7080,0
|
|
20240826,153600,307952050,7080,7080,7080,7080,3179
|
|
20240826,153500,307952050,7080,7080,7080,7080,0
|
|
20240826,153400,307952050,7080,7080,7080,7080,0
|
|
20240826,153300,307952050,7080,7080,7080,7080,0
|
|
20240826,153200,307952050,7080,7080,7080,7080,0
|
|
20240826,153100,307952050,7080,7080,7080,7080,0
|
|
20240826,153000,307952050,7080,7080,7080,7080,3179
|
|
20240826,152900,285444730,7100,7100,7100,7100,0
|
|
20240826,152800,285444730,7100,7100,7100,7100,0
|
|
20240826,152700,285444730,7100,7100,7100,7100,0
|
|
20240826,152600,285444730,7100,7100,7100,7100,0
|
|
20240826,152500,285444730,7100,7100,7100,7100,0
|
|
20240826,152400,285444730,7100,7100,7100,7100,0
|
|
20240826,152300,285444730,7100,7100,7100,7100,0
|
|
20240826,152200,285444730,7100,7100,7100,7100,0
|
|
20240826,152100,285444730,7100,7100,7100,7100,0
|
|
20240826,152000,285444730,7100,7100,7100,7100,0
|
|
20240826,151900,285444730,7100,7100,7100,7100,1
|
|
20240826,151800,285437630,7100,7100,7100,7090,16
|
|
20240826,151700,285324170,7090,7090,7090,7090,28
|
|
20240826,151600,285125650,7100,7100,7100,7100,0
|
|
20240826,151500,285125650,7100,7100,7100,7100,13
|
|
20240826,151400,285033350,7100,7110,7110,7100,242
|
|
20240826,151300,283315040,7100,7100,7100,7100,0
|
|
20240826,151200,283315040,7100,7100,7100,7100,0
|
|
20240826,151100,283315040,7100,7100,7100,7100,170
|
|
20240826,151000,282108040,7100,7100,7100,7100,10
|
|
20240826,150900,282037040,7110,7110,7110,7110,0
|
|
20240826,150800,282037040,7110,7110,7110,7110,0
|
|
20240826,150700,282037040,7110,7110,7110,7110,0
|
|
20240826,150600,282037040,7110,7110,7110,7110,0
|
|
20240826,150500,282037040,7110,7110,7110,7110,0
|
|
20240826,150400,282037040,7110,7110,7110,7110,1
|
|
20240826,150300,282029930,7100,7100,7100,7100,0
|
|
20240826,150200,282029930,7100,7110,7110,7100,46
|
|
20240826,150100,281703310,7110,7110,7110,7110,1
|
|
20240826,150000,281696200,7110,7110,7110,7110,1
|
|
20240826,145900,281689090,7110,7110,7110,7110,0
|
|
20240826,145800,281689090,7110,7110,7110,7110,0
|
|
20240826,145700,281689090,7110,7110,7110,7110,1
|
|
20240826,145600,281681980,7110,7110,7110,7110,11
|
|
20240826,145500,281603770,7110,7110,7110,7110,0
|
|
20240826,145400,281603770,7110,7110,7110,7110,50
|
|
20240826,145300,281248270,7110,7110,7110,7110,0
|
|
20240826,145200,281248270,7110,7110,7110,7110,1
|
|
20240826,145100,281241160,7100,7100,7100,7100,0
|
|
20240826,145000,281241160,7100,7100,7100,7100,10
|
|
20240826,144900,281170160,7100,7100,7100,7100,10
|
|
20240826,144800,281099160,7100,7100,7100,7100,0
|
|
20240826,144700,281099160,7100,7100,7100,7100,206
|
|
20240826,144600,279636560,7090,7090,7090,7090,0
|
|
20240826,144500,279636560,7090,7090,7090,7090,0
|
|
20240826,144400,279636560,7090,7090,7090,7090,0
|
|
20240826,144300,279636560,7090,7090,7090,7090,35
|
|
20240826,144200,279388410,7090,7090,7090,7090,0
|
|
20240826,144100,279388410,7090,7090,7090,7090,0
|
|
20240826,144000,279388410,7090,7090,7090,7090,0
|
|
20240826,143900,279388410,7090,7090,7090,7090,0
|
|
20240826,143800,279388410,7090,7090,7090,7090,140
|
|
20240826,143700,278395810,7110,7110,7110,7110,0
|
|
20240826,143600,278395810,7110,7110,7110,7110,0
|
|
20240826,143500,278395810,7110,7110,7110,7110,0
|
|
20240826,143400,278395810,7110,7110,7110,7110,20
|
|
20240826,143300,278253610,7110,7100,7110,7090,397
|
|
20240826,143200,275438230,7090,7090,7090,7090,0
|
|
20240826,143100,275438230,7090,7090,7090,7090,55
|
|
20240826,143000,275048280,7090,7090,7090,7090,0
|
|
20240826,142900,275048280,7090,7090,7090,7090,1
|
|
20240826,142800,275041190,7090,7090,7090,7090,0
|
|
20240826,142700,275041190,7090,7090,7090,7090,0
|
|
20240826,142600,275041190,7090,7090,7090,7090,0
|
|
20240826,142500,275041190,7090,7090,7090,7090,500
|
|
20240826,142400,271496190,7090,7090,7090,7090,0
|
|
20240826,142300,271496190,7090,7090,7090,7090,0
|
|
20240826,142200,271496190,7090,7090,7090,7090,0
|
|
20240826,142100,271496190,7090,7090,7090,7090,500
|
|
20240826,142000,267951190,7090,7090,7090,7090,0
|
|
20240826,141900,267951190,7090,7090,7090,7090,0
|
|
20240826,141800,267951190,7090,7090,7090,7090,500
|
|
20240826,141700,264406190,7090,7090,7090,7090,140
|
|
20240826,141600,263413590,7100,7100,7100,7100,0
|
|
20240826,141500,263413590,7100,7100,7100,7100,0
|
|
20240826,141400,263413590,7100,7100,7100,7100,83
|
|
20240826,141300,262824290,7110,7110,7110,7110,0
|
|
20240826,141200,262824290,7110,7110,7110,7110,1
|
|
20240826,141100,262817180,7120,7120,7120,7120,0
|
|
20240826,141000,262817180,7120,7120,7120,7120,0
|
|
20240826,140900,262817180,7120,7120,7120,7120,0
|
|
20240826,140800,262817180,7120,7120,7120,7120,0
|
|
20240826,140700,262817180,7120,7120,7120,7120,0
|
|
20240826,140600,262817180,7120,7120,7120,7080,1642
|
|
20240826,140500,251168300,7100,7100,7100,7100,0
|
|
20240826,140400,251168300,7100,7100,7100,7100,0
|
|
20240826,140300,251168300,7100,7100,7100,7100,0
|
|
20240826,140200,251168300,7100,7110,7110,7100,180
|
|
20240826,140100,249890100,7110,7110,7110,7110,0
|
|
20240826,140000,249890100,7110,7110,7110,7110,0
|
|
20240826,135900,249890100,7110,7110,7110,7110,35
|
|
20240826,135800,249641250,7120,7120,7120,7120,1
|
|
20240826,135700,249634130,7100,7100,7100,7100,0
|
|
20240826,135600,249634130,7100,7100,7100,7100,0
|
|
20240826,135500,249634130,7100,7100,7100,7100,0
|
|
20240826,135400,249634130,7100,7100,7100,7100,0
|
|
20240826,135300,249634130,7100,7100,7100,7100,0
|
|
20240826,135200,249634130,7100,7100,7100,7100,0
|
|
20240826,135100,249634130,7100,7100,7100,7100,0
|
|
20240826,135000,249634130,7100,7100,7100,7100,0
|
|
20240826,134900,249634130,7100,7100,7100,7100,0
|
|
20240826,134800,249634130,7100,7100,7100,7100,0
|
|
20240826,134700,249634130,7100,7100,7100,7100,0
|
|
20240826,134600,249634130,7100,7100,7100,7100,0
|
|
20240826,134500,249634130,7100,7100,7100,7100,100
|
|
20240826,134400,248924130,7100,7100,7100,7100,0
|
|
20240826,134300,248924130,7100,7100,7100,7100,0
|
|
20240826,134200,248924130,7100,7100,7100,7100,32
|
|
20240826,134100,248696930,7100,7100,7100,7100,0
|
|
20240826,134000,248696930,7100,7100,7100,7100,0
|
|
20240826,133900,248696930,7100,7100,7100,7100,0
|
|
20240826,133800,248696930,7100,7100,7100,7100,41
|
|
20240826,133700,248405830,7100,7100,7100,7100,4
|
|
20240826,133600,248377430,7100,7100,7100,7100,0
|
|
20240826,133500,248377430,7100,7100,7100,7100,0
|
|
20240826,133400,248377430,7100,7100,7100,7100,1
|
|
20240826,133300,248370330,7090,7090,7090,7090,250
|
|
20240826,133200,246597830,7100,7100,7100,7100,0
|
|
20240826,133100,246597830,7100,7100,7100,7100,2
|
|
20240826,133000,246583630,7100,7100,7100,7100,10
|
|
20240826,132900,246512630,7100,7100,7100,7100,0
|
|
20240826,132800,246512630,7100,7100,7100,7100,0
|
|
20240826,132700,246512630,7100,7100,7100,7100,10
|
|
20240826,132600,246441630,7090,7090,7090,7090,0
|
|
20240826,132500,246441630,7090,7090,7090,7090,30
|
|
20240826,132400,246228930,7090,7090,7090,7090,287
|
|
20240826,132300,244194100,7090,7090,7090,7090,0
|
|
20240826,132200,244194100,7090,7090,7090,7090,0
|
|
20240826,132100,244194100,7090,7090,7090,7090,0
|
|
20240826,132000,244194100,7090,7090,7090,7090,15
|
|
20240826,131900,244087750,7090,7090,7090,7090,17
|
|
20240826,131800,243967220,7090,7090,7090,7090,383
|
|
20240826,131700,241251750,7100,7100,7100,7100,0
|
|
20240826,131600,241251750,7100,7100,7100,7100,0
|
|
20240826,131500,241251750,7100,7100,7100,7100,0
|
|
20240826,131400,241251750,7100,7100,7100,7100,0
|
|
20240826,131300,241251750,7100,7100,7100,7100,5
|
|
20240826,131200,241216250,7090,7090,7090,7090,0
|
|
20240826,131100,241216250,7090,7090,7090,7090,0
|
|
20240826,131000,241216250,7090,7090,7090,7090,0
|
|
20240826,130900,241216250,7090,7090,7090,7090,0
|
|
20240826,130800,241216250,7090,7090,7090,7090,206
|
|
20240826,130700,239755710,7100,7100,7100,7100,0
|
|
20240826,130600,239755710,7100,7100,7100,7100,0
|
|
20240826,130500,239755710,7100,7100,7100,7100,0
|
|
20240826,130400,239755710,7100,7100,7100,7100,0
|
|
20240826,130300,239755710,7100,7100,7100,7100,10
|
|
20240826,130200,239684710,7090,7090,7090,7090,0
|
|
20240826,130100,239684710,7090,7090,7090,7090,0
|
|
20240826,130000,239684710,7090,7090,7090,7090,0
|
|
20240826,125900,239684710,7090,7090,7090,7090,0
|
|
20240826,125800,239684710,7090,7090,7090,7090,134
|
|
20240826,125700,238734650,7100,7100,7100,7100,0
|
|
20240826,125600,238734650,7100,7100,7100,7100,41
|
|
20240826,125500,238443550,7110,7110,7110,7110,0
|
|
20240826,125400,238443550,7110,7110,7110,7110,0
|
|
20240826,125300,238443550,7110,7110,7110,7110,50
|
|
20240826,125200,238088050,7100,7100,7100,7100,39
|
|
20240826,125100,237811150,7110,7110,7110,7110,0
|
|
20240826,125000,237811150,7110,7110,7110,7110,0
|
|
20240826,124900,237811150,7110,7110,7110,7110,0
|
|
20240826,124800,237811150,7110,7110,7110,7110,8
|
|
20240826,124700,237754270,7100,7100,7100,7100,83
|
|
20240826,124600,237164970,7090,7090,7090,7090,69
|
|
20240826,124500,236675760,7100,7100,7100,7100,0
|
|
20240826,124400,236675760,7100,7100,7100,7100,3384
|
|
20240826,124300,212649360,7100,7100,7100,7100,837
|
|
20240826,124200,206706660,7110,7110,7110,7110,53
|
|
20240826,124100,206329830,7120,7120,7120,7120,0
|
|
20240826,124000,206329830,7120,7120,7120,7120,0
|
|
20240826,123900,206329830,7120,7120,7120,7120,0
|
|
20240826,123800,206329830,7120,7120,7120,7120,0
|
|
20240826,123700,206329830,7120,7120,7120,7120,0
|
|
20240826,123600,206329830,7120,7120,7120,7120,0
|
|
20240826,123500,206329830,7120,7120,7120,7120,8
|
|
20240826,123400,206272870,7100,7110,7110,7100,201
|
|
20240826,123300,204845150,7110,7110,7110,7110,400
|
|
20240826,123200,202001150,7120,7120,7120,7120,9
|
|
20240826,123100,201937070,7120,7120,7120,7120,0
|
|
20240826,123000,201937070,7120,7120,7120,7120,0
|
|
20240826,122900,201937070,7120,7120,7120,7120,167
|
|
20240826,122800,200748030,7120,7120,7120,7120,0
|
|
20240826,122700,200748030,7120,7120,7120,7120,0
|
|
20240826,122600,200748030,7120,7120,7120,7120,0
|
|
20240826,122500,200748030,7120,7120,7120,7120,0
|
|
20240826,122400,200748030,7120,7120,7120,7120,131
|
|
20240826,122300,199815310,7130,7130,7130,7130,0
|
|
20240826,122200,199815310,7130,7130,7130,7130,0
|
|
20240826,122100,199815310,7130,7130,7130,7130,0
|
|
20240826,122000,199815310,7130,7130,7130,7130,0
|
|
20240826,121900,199815310,7130,7130,7130,7130,0
|
|
20240826,121800,199815310,7130,7130,7130,7130,0
|
|
20240826,121700,199815310,7130,7130,7130,7130,0
|
|
20240826,121600,199815310,7130,7130,7130,7130,3163
|
|
20240826,121500,177263120,7130,7130,7130,7130,278
|
|
20240826,121400,175280980,7130,7130,7130,7130,0
|
|
20240826,121300,175280980,7130,7130,7130,7130,0
|
|
20240826,121200,175280980,7130,7130,7130,7130,0
|
|
20240826,121100,175280980,7130,7130,7130,7130,95
|
|
20240826,121000,174603630,7130,7130,7130,7130,267
|
|
20240826,120900,172699920,7130,7130,7130,7130,1
|
|
20240826,120800,172692790,7130,7130,7130,7130,424
|
|
20240826,120700,169669670,7140,7140,7140,7140,74
|
|
20240826,120600,169141310,7130,7130,7130,7130,50
|
|
20240826,120500,168784810,7130,7130,7130,7130,267
|
|
20240826,120400,166881100,7140,7140,7140,7140,0
|
|
20240826,120300,166881100,7140,7140,7140,7140,0
|
|
20240826,120200,166881100,7140,7140,7140,7140,0
|
|
20240826,120100,166881100,7140,7140,7140,7140,448
|
|
20240826,120000,163682380,7150,7150,7150,7150,10
|
|
20240826,115900,163610880,7150,7150,7150,7150,0
|
|
20240826,115800,163610880,7150,7150,7150,7150,0
|
|
20240826,115700,163610880,7150,7150,7150,7150,1
|
|
20240826,115600,163603730,7140,7130,7140,7130,495
|
|
20240826,115500,160073670,7130,7130,7130,7130,1
|
|
20240826,115400,160066540,7140,7140,7140,7140,10
|
|
20240826,115300,159995140,7140,7130,7140,7130,23
|
|
20240826,115200,159830950,7140,7140,7140,7140,73
|
|
20240826,115100,159309730,7130,7130,7130,7130,0
|
|
20240826,115000,159309730,7130,7130,7130,7130,649
|
|
20240826,114900,154682360,7130,7130,7130,7130,0
|
|
20240826,114800,154682360,7130,7130,7130,7130,6642
|
|
20240826,114700,107324900,7130,7130,7130,7130,0
|
|
20240826,114600,107324900,7130,7130,7130,7130,0
|
|
20240826,114500,107324900,7130,7130,7130,7130,6
|
|
20240826,114400,107282120,7120,7120,7120,7120,358
|
|
20240826,114300,104733160,7110,7110,7110,7110,0
|
|
20240826,114200,104733160,7110,7110,7110,7110,0
|
|
20240826,114100,104733160,7110,7110,7110,7110,0
|
|
20240826,114000,104733160,7110,7110,7110,7110,0
|
|
20240826,113900,104733160,7110,7110,7110,7110,0
|
|
20240826,113800,104733160,7110,7110,7110,7110,0
|
|
20240826,113700,104733160,7110,7110,7110,7110,0
|
|
20240826,113600,104733160,7110,7110,7110,7110,211
|
|
20240826,113500,103232950,7110,7110,7110,7110,0
|
|
20240826,113400,103232950,7110,7110,7110,7110,0
|
|
20240826,113300,103232950,7110,7110,7110,7110,0
|
|
20240826,113200,103232950,7110,7110,7110,7110,0
|
|
20240826,113100,103232950,7110,7110,7110,7110,200
|
|
20240826,113000,101810950,7100,7100,7100,7100,0
|
|
20240826,112900,101810950,7100,7110,7110,7100,1339
|
|
20240826,112800,92298670,7110,7110,7110,7110,0
|
|
20240826,112700,92298670,7110,7110,7110,7110,0
|
|
20240826,112600,92298670,7110,7110,7110,7110,50
|
|
20240826,112500,91943170,7110,7110,7130,7110,79
|
|
20240826,112400,91381200,7120,7120,7120,7120,205
|
|
20240826,112300,89921600,7110,7110,7110,7110,0
|
|
20240826,112200,89921600,7110,7110,7110,7110,0
|
|
20240826,112100,89921600,7110,7110,7110,7110,0
|
|
20240826,112000,89921600,7110,7110,7110,7110,0
|
|
20240826,111900,89921600,7110,7110,7110,7110,0
|
|
20240826,111800,89921600,7110,7110,7110,7110,0
|
|
20240826,111700,89921600,7110,7110,7110,7110,0
|
|
20240826,111600,89921600,7110,7110,7110,7110,0
|
|
20240826,111500,89921600,7110,7110,7110,7110,0
|
|
20240826,111400,89921600,7110,7110,7110,7110,0
|
|
20240826,111300,89921600,7110,7110,7110,7110,0
|
|
20240826,111200,89921600,7110,7110,7110,7110,124
|
|
20240826,111100,89039960,7120,7120,7120,7120,0
|
|
20240826,111000,89039960,7120,7120,7120,7120,227
|
|
20240826,110900,87423720,7120,7120,7120,7120,12
|
|
20240826,110800,87338280,7120,7120,7120,7120,0
|
|
20240826,110700,87338280,7120,7120,7120,7120,2
|
|
20240826,110600,87324040,7110,7110,7110,7110,0
|
|
20240826,110500,87324040,7110,7110,7110,7110,0
|
|
20240826,110400,87324040,7110,7110,7110,7110,60
|
|
20240826,110300,86897440,7120,7120,7120,7120,0
|
|
20240826,110200,86897440,7120,7120,7120,7120,5
|
|
20240826,110100,86861840,7120,7120,7120,7120,0
|
|
20240826,110000,86861840,7120,7120,7120,7120,0
|
|
20240826,105900,86861840,7120,7120,7120,7120,0
|
|
20240826,105800,86861840,7120,7120,7120,7120,0
|
|
20240826,105700,86861840,7120,7120,7120,7120,3
|
|
20240826,105600,86840480,7120,7120,7120,7120,145
|
|
20240826,105500,85808080,7110,7110,7110,7110,1
|
|
20240826,105400,85800970,7110,7110,7110,7110,10
|
|
20240826,105300,85729870,7110,7110,7110,7110,0
|
|
20240826,105200,85729870,7110,7110,7110,7110,0
|
|
20240826,105100,85729870,7110,7110,7110,7110,0
|
|
20240826,105000,85729870,7110,7110,7110,7110,0
|
|
20240826,104900,85729870,7110,7110,7110,7110,0
|
|
20240826,104800,85729870,7110,7110,7110,7110,0
|
|
20240826,104700,85729870,7110,7110,7110,7110,0
|
|
20240826,104600,85729870,7110,7110,7110,7110,0
|
|
20240826,104500,85729870,7110,7110,7110,7110,180
|
|
20240826,104400,84450070,7110,7110,7110,7110,100
|
|
20240826,104300,83739070,7110,7110,7110,7110,0
|
|
20240826,104200,83739070,7110,7110,7110,7110,250
|
|
20240826,104100,81961570,7110,7110,7110,7110,0
|
|
20240826,104000,81961570,7110,7110,7110,7110,0
|
|
20240826,103900,81961570,7110,7110,7110,7110,0
|
|
20240826,103800,81961570,7110,7110,7110,7110,0
|
|
20240826,103700,81961570,7110,7110,7110,7110,0
|
|
20240826,103600,81961570,7110,7110,7110,7110,16
|
|
20240826,103500,81847810,7110,7110,7110,7110,2
|
|
20240826,103400,81833590,7140,7140,7140,7140,70
|
|
20240826,103300,81333790,7130,7130,7130,7130,0
|
|
20240826,103200,81333790,7130,7130,7130,7130,94
|
|
20240826,103100,80663570,7140,7140,7140,7140,0
|
|
20240826,103000,80663570,7140,7140,7140,7140,30
|
|
20240826,102900,80449370,7140,7140,7140,7140,0
|
|
20240826,102800,80449370,7140,7140,7140,7140,0
|
|
20240826,102700,80449370,7140,7130,7140,7130,5
|
|
20240826,102600,80413710,7120,7120,7120,7120,438
|
|
20240826,102500,77295150,7120,7120,7120,7120,0
|
|
20240826,102400,77295150,7120,7120,7120,7120,0
|
|
20240826,102300,77295150,7120,7120,7120,7120,0
|
|
20240826,102200,77295150,7120,7120,7120,7120,0
|
|
20240826,102100,77295150,7120,7120,7120,7120,74
|
|
20240826,102000,76768270,7120,7120,7120,7120,2
|
|
20240826,101900,76754030,7120,7120,7120,7120,28
|
|
20240826,101800,76554670,7110,7110,7110,7110,0
|
|
20240826,101700,76554670,7110,7110,7110,7110,0
|
|
20240826,101600,76554670,7110,7120,7120,7110,101
|
|
20240826,101500,75836550,7120,7120,7120,7120,0
|
|
20240826,101400,75836550,7120,7120,7120,7120,11
|
|
20240826,101300,75758230,7110,7110,7110,7110,100
|
|
20240826,101200,75047230,7120,7120,7120,7120,2
|
|
20240826,101100,75032990,7120,7120,7120,7120,0
|
|
20240826,101000,75032990,7120,7120,7120,7120,0
|
|
20240826,100900,75032990,7120,7120,7120,7120,11
|
|
20240826,100800,74954670,7120,7120,7120,7120,0
|
|
20240826,100700,74954670,7120,7120,7120,7120,0
|
|
20240826,100600,74954670,7120,7120,7120,7120,76
|
|
20240826,100500,74413550,7120,7120,7120,7120,5
|
|
20240826,100400,74377950,7120,7120,7120,7120,0
|
|
20240826,100300,74377950,7120,7120,7120,7120,0
|
|
20240826,100200,74377950,7120,7120,7120,7120,0
|
|
20240826,100100,74377950,7120,7120,7120,7120,0
|
|
20240826,100000,74377950,7120,7120,7120,7120,12
|
|
20240826,095900,74292510,7120,7120,7120,7120,0
|
|
20240826,095800,74292510,7120,7120,7120,7120,1
|
|
20240826,095700,74285390,7120,7120,7120,7120,6
|
|
20240826,095600,74242670,7120,7120,7120,7120,0
|
|
20240826,095500,74242670,7120,7120,7120,7120,6
|
|
20240826,095400,74199950,7120,7120,7120,7120,1
|
|
20240826,095300,74192830,7120,7120,7120,7120,89
|
|
20240826,095200,73559150,7100,7100,7100,7100,0
|
|
20240826,095100,73559150,7100,7100,7100,7100,0
|
|
20240826,095000,73559150,7100,7100,7100,7100,5
|
|
20240826,094900,73523650,7120,7120,7120,7120,0
|
|
20240826,094800,73523650,7120,7120,7120,7120,0
|
|
20240826,094700,73523650,7120,7120,7120,7120,1
|
|
20240826,094600,73516530,7120,7120,7120,7120,3
|
|
20240826,094500,73495170,7100,7100,7100,7100,0
|
|
20240826,094400,73495170,7100,7100,7100,7100,0
|
|
20240826,094300,73495170,7100,7100,7100,7100,176
|
|
20240826,094200,72245570,7100,7100,7100,7100,109
|
|
20240826,094100,71471670,7100,7090,7100,7080,81
|
|
20240826,094000,70898150,7080,7090,7090,7080,319
|
|
20240826,093900,68638440,7090,7090,7090,7090,0
|
|
20240826,093800,68638440,7090,7090,7090,7090,0
|
|
20240826,093700,68638440,7090,7080,7090,7080,105
|
|
20240826,093600,67895030,7090,7100,7100,7090,85
|
|
20240826,093500,67292350,7100,7100,7100,7100,54
|
|
20240826,093400,66908950,7100,7100,7100,7100,64
|
|
20240826,093300,66454550,7100,7100,7100,7100,0
|
|
20240826,093200,66454550,7100,7100,7100,7100,143
|
|
20240826,093100,65439250,7100,7100,7100,7100,1
|
|
20240826,093000,65432150,7100,7100,7100,7100,23
|
|
20240826,092900,65268850,7090,7090,7090,7090,0
|
|
20240826,092800,65268850,7090,7090,7090,7090,0
|
|
20240826,092700,65268850,7090,7090,7090,7090,373
|
|
20240826,092600,62624280,7100,7100,7100,7100,74
|
|
20240826,092500,62098880,7100,7100,7100,7100,141
|
|
20240826,092400,61097780,7090,7100,7100,7090,2102
|
|
20240826,092300,46180840,7110,7110,7120,7110,486
|
|
20240826,092200,42724640,7110,7110,7110,7110,0
|
|
20240826,092100,42724640,7110,7110,7110,7110,300
|
|
20240826,092000,40591640,7110,7110,7110,7110,100
|
|
20240826,091900,39880640,7100,7110,7110,7100,383
|
|
20240826,091800,37160050,7120,7120,7120,7120,154
|
|
20240826,091700,36063570,7120,7120,7120,7120,400
|
|
20240826,091600,33215570,7130,7130,7130,7130,0
|
|
20240826,091500,33215570,7130,7120,7140,7110,1515
|
|
20240826,091400,22443570,7120,7120,7120,7120,0
|
|
20240826,091300,22443570,7120,7120,7120,7120,4
|
|
20240826,091200,22415090,7120,7130,7130,7120,208
|
|
20240826,091100,20933880,7130,7130,7130,7130,74
|
|
20240826,091000,20406260,7130,7130,7130,7130,0
|
|
20240826,090900,20406260,7130,7130,7130,7130,710
|
|
20240826,090800,15343960,7130,7130,7140,7130,364
|
|
20240826,090700,12748620,7160,7160,7160,7160,256
|
|
20240826,090600,10915660,7150,7160,7160,7150,20
|
|
20240826,090500,10772560,7130,7130,7130,7130,224
|
|
20240826,090400,9175440,7130,7130,7130,7130,0
|
|
20240826,090300,9175440,7130,7140,7140,7130,987
|
|
20240826,090200,2128700,7140,7150,7150,7140,102
|
|
20240826,090100,1399440,7140,7140,7140,7140,100
|
|
20240826,090000,685440,7140,7140,7140,7140,96
|