605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,190200,82778100,17260,17260,17260,17260,340
|
|
20240826,190100,82778100,17260,17260,17260,17260,0
|
|
20240826,190000,82778100,17260,17260,17260,17260,0
|
|
20240826,185900,82778100,17260,17260,17260,17260,0
|
|
20240826,185800,82778100,17260,17260,17260,17260,0
|
|
20240826,185700,82778100,17260,17260,17260,17260,0
|
|
20240826,185600,82778100,17260,17260,17260,17260,0
|
|
20240826,185500,82778100,17260,17260,17260,17260,0
|
|
20240826,185400,82778100,17260,17260,17260,17260,0
|
|
20240826,185300,82778100,17260,17260,17260,17260,0
|
|
20240826,185200,82778100,17260,17260,17260,17260,0
|
|
20240826,185100,82778100,17260,17260,17260,17260,0
|
|
20240826,185000,82778100,17260,17260,17260,17260,0
|
|
20240826,184900,82778100,17260,17260,17260,17260,0
|
|
20240826,184800,82778100,17260,17260,17260,17260,0
|
|
20240826,184700,82778100,17260,17260,17260,17260,0
|
|
20240826,184600,82778100,17260,17260,17260,17260,0
|
|
20240826,184500,82778100,17260,17260,17260,17260,0
|
|
20240826,184400,82778100,17260,17260,17260,17260,0
|
|
20240826,184300,82778100,17260,17260,17260,17260,0
|
|
20240826,184200,82778100,17260,17260,17260,17260,0
|
|
20240826,184100,82778100,17260,17260,17260,17260,0
|
|
20240826,184000,82778100,17260,17260,17260,17260,0
|
|
20240826,183900,82778100,17260,17260,17260,17260,0
|
|
20240826,183800,82778100,17260,17260,17260,17260,0
|
|
20240826,183700,82778100,17260,17260,17260,17260,0
|
|
20240826,183600,82778100,17260,17260,17260,17260,0
|
|
20240826,183500,82778100,17260,17260,17260,17260,0
|
|
20240826,183400,82778100,17260,17260,17260,17260,0
|
|
20240826,183300,82778100,17260,17260,17260,17260,0
|
|
20240826,183200,82778100,17260,17260,17260,17260,340
|
|
20240826,183100,82778100,17260,17260,17260,17260,0
|
|
20240826,183000,82778100,17260,17260,17260,17260,0
|
|
20240826,182900,82778100,17260,17260,17260,17260,0
|
|
20240826,182800,82778100,17260,17260,17260,17260,0
|
|
20240826,182700,82778100,17260,17260,17260,17260,0
|
|
20240826,182600,82778100,17260,17260,17260,17260,0
|
|
20240826,182500,82778100,17260,17260,17260,17260,0
|
|
20240826,182400,82778100,17260,17260,17260,17260,0
|
|
20240826,182300,82778100,17260,17260,17260,17260,0
|
|
20240826,182200,82778100,17260,17260,17260,17260,0
|
|
20240826,182100,82778100,17260,17260,17260,17260,0
|
|
20240826,182000,82778100,17260,17260,17260,17260,0
|
|
20240826,181900,82778100,17260,17260,17260,17260,0
|
|
20240826,181800,82778100,17260,17260,17260,17260,0
|
|
20240826,181700,82778100,17260,17260,17260,17260,0
|
|
20240826,181600,82778100,17260,17260,17260,17260,0
|
|
20240826,181500,82778100,17260,17260,17260,17260,0
|
|
20240826,181400,82778100,17260,17260,17260,17260,0
|
|
20240826,181300,82778100,17260,17260,17260,17260,0
|
|
20240826,181200,82778100,17260,17260,17260,17260,0
|
|
20240826,181100,82778100,17260,17260,17260,17260,0
|
|
20240826,181000,82778100,17260,17260,17260,17260,0
|
|
20240826,180900,82778100,17260,17260,17260,17260,0
|
|
20240826,180800,82778100,17260,17260,17260,17260,0
|
|
20240826,180700,82778100,17260,17260,17260,17260,0
|
|
20240826,180600,82778100,17260,17260,17260,17260,0
|
|
20240826,180500,82778100,17260,17260,17260,17260,0
|
|
20240826,180400,82778100,17260,17260,17260,17260,0
|
|
20240826,180300,82778100,17260,17260,17260,17260,0
|
|
20240826,180200,82778100,17260,17260,17260,17260,340
|
|
20240826,180100,82778100,17260,17260,17260,17260,0
|
|
20240826,180000,82778100,17260,17260,17260,17260,0
|
|
20240826,175900,82778100,17260,17260,17260,17260,0
|
|
20240826,175800,82778100,17260,17260,17260,17260,0
|
|
20240826,175700,82778100,17260,17260,17260,17260,0
|
|
20240826,175600,82778100,17260,17260,17260,17260,0
|
|
20240826,175500,82778100,17260,17260,17260,17260,0
|
|
20240826,175400,82778100,17260,17260,17260,17260,0
|
|
20240826,175300,82778100,17260,17260,17260,17260,0
|
|
20240826,175200,82778100,17260,17260,17260,17260,0
|
|
20240826,175100,82778100,17260,17260,17260,17260,0
|
|
20240826,175000,82778100,17260,17260,17260,17260,0
|
|
20240826,174900,82778100,17260,17260,17260,17260,0
|
|
20240826,174800,82778100,17260,17260,17260,17260,0
|
|
20240826,174700,82778100,17260,17260,17260,17260,0
|
|
20240826,174600,82778100,17260,17260,17260,17260,0
|
|
20240826,174500,82778100,17260,17260,17260,17260,0
|
|
20240826,174400,82778100,17260,17260,17260,17260,0
|
|
20240826,174300,82778100,17260,17260,17260,17260,0
|
|
20240826,174200,82778100,17260,17260,17260,17260,0
|
|
20240826,174100,82778100,17260,17260,17260,17260,0
|
|
20240826,174000,82778100,17260,17260,17260,17260,0
|
|
20240826,173900,82778100,17260,17260,17260,17260,0
|
|
20240826,173800,82778100,17260,17260,17260,17260,0
|
|
20240826,173700,82778100,17260,17260,17260,17260,0
|
|
20240826,173600,82778100,17260,17260,17260,17260,0
|
|
20240826,173500,82778100,17260,17260,17260,17260,0
|
|
20240826,173400,82778100,17260,17260,17260,17260,0
|
|
20240826,173300,82778100,17260,17260,17260,17260,0
|
|
20240826,173200,82778100,17260,17260,17260,17260,340
|
|
20240826,173100,82778100,17260,17260,17260,17260,0
|
|
20240826,173000,82778100,17260,17260,17260,17260,0
|
|
20240826,172900,82778100,17260,17260,17260,17260,0
|
|
20240826,172800,82778100,17260,17260,17260,17260,0
|
|
20240826,172700,82778100,17260,17260,17260,17260,0
|
|
20240826,172600,82778100,17260,17260,17260,17260,0
|
|
20240826,172500,82778100,17260,17260,17260,17260,0
|
|
20240826,172400,82778100,17260,17260,17260,17260,0
|
|
20240826,172300,82778100,17260,17260,17260,17260,0
|
|
20240826,172200,82778100,17260,17260,17260,17260,0
|
|
20240826,172100,82778100,17260,17260,17260,17260,0
|
|
20240826,172000,82778100,17260,17260,17260,17260,0
|
|
20240826,171900,82778100,17260,17260,17260,17260,0
|
|
20240826,171800,82778100,17260,17260,17260,17260,0
|
|
20240826,171700,82778100,17260,17260,17260,17260,0
|
|
20240826,171600,82778100,17260,17260,17260,17260,0
|
|
20240826,171500,82778100,17260,17260,17260,17260,0
|
|
20240826,171400,82778100,17260,17260,17260,17260,0
|
|
20240826,171300,82778100,17260,17260,17260,17260,0
|
|
20240826,171200,82778100,17260,17260,17260,17260,0
|
|
20240826,171100,82778100,17260,17260,17260,17260,0
|
|
20240826,171000,82778100,17260,17260,17260,17260,0
|
|
20240826,170900,82778100,17260,17260,17260,17260,0
|
|
20240826,170800,82778100,17260,17260,17260,17260,0
|
|
20240826,170700,82778100,17260,17260,17260,17260,0
|
|
20240826,170600,82778100,17260,17260,17260,17260,0
|
|
20240826,170500,82778100,17260,17260,17260,17260,0
|
|
20240826,170400,82778100,17260,17260,17260,17260,0
|
|
20240826,170300,82778100,17260,17260,17260,17260,0
|
|
20240826,170200,82778100,17260,17260,17260,17260,340
|
|
20240826,170100,82778100,17260,17260,17260,17260,0
|
|
20240826,170000,82778100,17260,17260,17260,17260,0
|
|
20240826,165900,82778100,17260,17260,17260,17260,0
|
|
20240826,165800,82778100,17260,17260,17260,17260,0
|
|
20240826,165700,82778100,17260,17260,17260,17260,0
|
|
20240826,165600,82778100,17260,17260,17260,17260,0
|
|
20240826,165500,82778100,17260,17260,17260,17260,0
|
|
20240826,165400,82778100,17260,17260,17260,17260,0
|
|
20240826,165300,82778100,17260,17260,17260,17260,0
|
|
20240826,165200,82778100,17260,17260,17260,17260,0
|
|
20240826,165100,82778100,17260,17260,17260,17260,0
|
|
20240826,165000,82778100,17260,17260,17260,17260,0
|
|
20240826,164900,82778100,17260,17260,17260,17260,0
|
|
20240826,164800,82778100,17260,17260,17260,17260,0
|
|
20240826,164700,82778100,17260,17260,17260,17260,0
|
|
20240826,164600,82778100,17260,17260,17260,17260,0
|
|
20240826,164500,82778100,17260,17260,17260,17260,0
|
|
20240826,164400,82778100,17260,17260,17260,17260,0
|
|
20240826,164300,82778100,17260,17260,17260,17260,0
|
|
20240826,164200,82778100,17260,17260,17260,17260,0
|
|
20240826,164100,82778100,17260,17260,17260,17260,0
|
|
20240826,164000,82778100,17260,17260,17260,17260,0
|
|
20240826,163900,82778100,17260,17260,17260,17260,0
|
|
20240826,163800,82778100,17260,17260,17260,17260,0
|
|
20240826,163700,82778100,17260,17260,17260,17260,0
|
|
20240826,163600,82778100,17260,17260,17260,17260,0
|
|
20240826,163500,82778100,17260,17260,17260,17260,0
|
|
20240826,163400,82778100,17260,17260,17260,17260,0
|
|
20240826,163300,82778100,17260,17260,17260,17260,0
|
|
20240826,163200,82778100,17260,17260,17260,17260,340
|
|
20240826,163100,82778100,17260,17260,17260,17260,0
|
|
20240826,163000,82778100,17260,17260,17260,17260,0
|
|
20240826,162900,82778100,17260,17260,17260,17260,0
|
|
20240826,162800,82778100,17260,17260,17260,17260,0
|
|
20240826,162700,82778100,17260,17260,17260,17260,0
|
|
20240826,162600,82778100,17260,17260,17260,17260,0
|
|
20240826,162500,82778100,17260,17260,17260,17260,0
|
|
20240826,162400,82778100,17260,17260,17260,17260,0
|
|
20240826,162300,82778100,17260,17260,17260,17260,0
|
|
20240826,162200,82778100,17260,17260,17260,17260,0
|
|
20240826,162100,82778100,17260,17260,17260,17260,0
|
|
20240826,162000,82778100,17260,17260,17260,17260,0
|
|
20240826,161900,82778100,17260,17260,17260,17260,0
|
|
20240826,161800,82778100,17260,17260,17260,17260,0
|
|
20240826,161700,82778100,17260,17260,17260,17260,0
|
|
20240826,161600,82778100,17260,17260,17260,17260,0
|
|
20240826,161500,82778100,17260,17260,17260,17260,0
|
|
20240826,161400,82778100,17260,17260,17260,17260,0
|
|
20240826,161300,82778100,17260,17260,17260,17260,0
|
|
20240826,161200,82778100,17260,17260,17260,17260,0
|
|
20240826,161100,82778100,17260,17260,17260,17260,0
|
|
20240826,161000,82778100,17260,17260,17260,17260,0
|
|
20240826,160900,82778100,17260,17260,17260,17260,0
|
|
20240826,160800,82778100,17260,17260,17260,17260,0
|
|
20240826,160700,82778100,17260,17260,17260,17260,0
|
|
20240826,160600,82778100,17260,17260,17260,17260,0
|
|
20240826,160500,82778100,17260,17260,17260,17260,0
|
|
20240826,160400,82778100,17260,17260,17260,17260,0
|
|
20240826,160300,82778100,17260,17260,17260,17260,0
|
|
20240826,160200,82778100,17260,17260,17260,17260,340
|
|
20240826,160100,82778100,17260,17260,17260,17260,0
|
|
20240826,160000,82778100,17260,17260,17260,17260,0
|
|
20240826,155900,82778100,17260,17260,17260,17260,0
|
|
20240826,155800,82778100,17260,17260,17260,17260,0
|
|
20240826,155700,82778100,17260,17260,17260,17260,0
|
|
20240826,155600,82778100,17260,17260,17260,17260,0
|
|
20240826,155500,82778100,17260,17260,17260,17260,0
|
|
20240826,155400,82778100,17260,17260,17260,17260,0
|
|
20240826,155300,82778100,17260,17260,17260,17260,0
|
|
20240826,155200,82778100,17260,17260,17260,17260,0
|
|
20240826,155100,82778100,17260,17260,17260,17260,0
|
|
20240826,155000,82778100,17260,17260,17260,17260,0
|
|
20240826,154900,82778100,17260,17260,17260,17260,0
|
|
20240826,154800,82778100,17260,17260,17260,17260,0
|
|
20240826,154700,82778100,17260,17260,17260,17260,0
|
|
20240826,154600,82778100,17260,17260,17260,17260,0
|
|
20240826,154500,82778100,17260,17260,17260,17260,0
|
|
20240826,154400,82778100,17260,17260,17260,17260,0
|
|
20240826,154300,82778100,17260,17260,17260,17260,0
|
|
20240826,154200,82778100,17260,17260,17260,17260,0
|
|
20240826,154100,82778100,17260,17260,17260,17260,0
|
|
20240826,154000,82778100,17260,17260,17260,17260,0
|
|
20240826,153900,82778100,17260,17260,17260,17260,0
|
|
20240826,153800,82778100,17260,17260,17260,17260,0
|
|
20240826,153700,82778100,17260,17260,17260,17260,0
|
|
20240826,153600,82778100,17260,17260,17260,17260,0
|
|
20240826,153500,82778100,17260,17260,17260,17260,0
|
|
20240826,153400,82778100,17260,17260,17260,17260,0
|
|
20240826,153300,82778100,17260,17260,17260,17260,0
|
|
20240826,153200,82778100,17260,17260,17260,17260,340
|
|
20240826,153100,82778100,17260,17260,17260,17260,0
|
|
20240826,153000,82778100,17260,17260,17260,17260,340
|
|
20240826,152900,76909700,17320,17320,17320,17320,0
|
|
20240826,152800,76909700,17320,17320,17320,17320,0
|
|
20240826,152700,76909700,17320,17320,17320,17320,0
|
|
20240826,152600,76909700,17320,17320,17320,17320,0
|
|
20240826,152500,76909700,17320,17320,17320,17320,0
|
|
20240826,152400,76909700,17320,17320,17320,17320,0
|
|
20240826,152300,76909700,17320,17320,17320,17320,0
|
|
20240826,152200,76909700,17320,17320,17320,17320,0
|
|
20240826,152100,76909700,17320,17320,17320,17320,0
|
|
20240826,152000,76909700,17320,17320,17320,17320,0
|
|
20240826,151900,76909700,17320,17270,17320,17270,101
|
|
20240826,151800,75165380,17320,17320,17320,17320,0
|
|
20240826,151700,75165380,17320,17320,17320,17320,0
|
|
20240826,151600,75165380,17320,17320,17320,17320,0
|
|
20240826,151500,75165380,17320,17320,17320,17320,0
|
|
20240826,151400,75165380,17320,17320,17320,17320,30
|
|
20240826,151300,74645780,17270,17270,17270,17270,0
|
|
20240826,151200,74645780,17270,17270,17270,17270,0
|
|
20240826,151100,74645780,17270,17270,17270,17270,0
|
|
20240826,151000,74645780,17270,17270,17270,17270,1
|
|
20240826,150900,74628510,17320,17320,17320,17320,0
|
|
20240826,150800,74628510,17320,17320,17320,17320,0
|
|
20240826,150700,74628510,17320,17320,17320,17320,0
|
|
20240826,150600,74628510,17320,17320,17320,17320,5
|
|
20240826,150500,74541910,17320,17320,17320,17320,0
|
|
20240826,150400,74541910,17320,17320,17320,17320,0
|
|
20240826,150300,74541910,17320,17320,17320,17320,0
|
|
20240826,150200,74541910,17320,17320,17320,17320,5
|
|
20240826,150100,74455310,17270,17270,17270,17270,0
|
|
20240826,150000,74455310,17270,17270,17270,17270,0
|
|
20240826,145900,74455310,17270,17270,17270,17270,0
|
|
20240826,145800,74455310,17270,17270,17270,17270,0
|
|
20240826,145700,74455310,17270,17270,17270,17270,0
|
|
20240826,145600,74455310,17270,17270,17270,17270,0
|
|
20240826,145500,74455310,17270,17270,17270,17270,13
|
|
20240826,145400,74230800,17270,17270,17270,17270,0
|
|
20240826,145300,74230800,17270,17270,17270,17270,0
|
|
20240826,145200,74230800,17270,17270,17270,17270,0
|
|
20240826,145100,74230800,17270,17270,17270,17270,0
|
|
20240826,145000,74230800,17270,17270,17270,17270,0
|
|
20240826,144900,74230800,17270,17270,17270,17270,0
|
|
20240826,144800,74230800,17270,17270,17270,17270,0
|
|
20240826,144700,74230800,17270,17270,17270,17270,0
|
|
20240826,144600,74230800,17270,17270,17270,17270,0
|
|
20240826,144500,74230800,17270,17270,17270,17270,0
|
|
20240826,144400,74230800,17270,17270,17270,17270,0
|
|
20240826,144300,74230800,17270,17270,17270,17270,5
|
|
20240826,144200,74144450,17270,17270,17270,17270,0
|
|
20240826,144100,74144450,17270,17270,17270,17270,0
|
|
20240826,144000,74144450,17270,17270,17270,17270,0
|
|
20240826,143900,74144450,17270,17270,17270,17270,0
|
|
20240826,143800,74144450,17270,17270,17270,17270,0
|
|
20240826,143700,74144450,17270,17270,17270,17270,0
|
|
20240826,143600,74144450,17270,17270,17270,17270,0
|
|
20240826,143500,74144450,17270,17270,17270,17270,0
|
|
20240826,143400,74144450,17270,17270,17270,17270,0
|
|
20240826,143300,74144450,17270,17270,17270,17270,0
|
|
20240826,143200,74144450,17270,17270,17270,17270,0
|
|
20240826,143100,74144450,17270,17270,17270,17270,0
|
|
20240826,143000,74144450,17270,17270,17270,17270,0
|
|
20240826,142900,74144450,17270,17270,17270,17270,0
|
|
20240826,142800,74144450,17270,17270,17270,17270,0
|
|
20240826,142700,74144450,17270,17270,17270,17270,0
|
|
20240826,142600,74144450,17270,17270,17270,17270,1
|
|
20240826,142500,74127180,17350,17350,17350,17350,0
|
|
20240826,142400,74127180,17350,17350,17350,17350,0
|
|
20240826,142300,74127180,17350,17350,17350,17350,0
|
|
20240826,142200,74127180,17350,17350,17350,17350,0
|
|
20240826,142100,74127180,17350,17350,17350,17350,0
|
|
20240826,142000,74127180,17350,17350,17350,17350,0
|
|
20240826,141900,74127180,17350,17350,17350,17350,0
|
|
20240826,141800,74127180,17350,17350,17350,17350,0
|
|
20240826,141700,74127180,17350,17350,17350,17350,0
|
|
20240826,141600,74127180,17350,17350,17350,17350,0
|
|
20240826,141500,74127180,17350,17350,17350,17350,0
|
|
20240826,141400,74127180,17350,17350,17350,17350,0
|
|
20240826,141300,74127180,17350,17350,17350,17350,6
|
|
20240826,141200,74023080,17350,17350,17350,17350,0
|
|
20240826,141100,74023080,17350,17350,17350,17350,0
|
|
20240826,141000,74023080,17350,17350,17350,17350,0
|
|
20240826,140900,74023080,17350,17350,17350,17350,0
|
|
20240826,140800,74023080,17350,17350,17350,17350,0
|
|
20240826,140700,74023080,17350,17350,17350,17350,0
|
|
20240826,140600,74023080,17350,17350,17350,17350,0
|
|
20240826,140500,74023080,17350,17350,17350,17350,50
|
|
20240826,140400,73155580,17340,17340,17340,17340,0
|
|
20240826,140300,73155580,17340,17340,17340,17340,24
|
|
20240826,140200,72739420,17340,17340,17340,17340,0
|
|
20240826,140100,72739420,17340,17340,17340,17340,1
|
|
20240826,140000,72722080,17370,17370,17370,17370,0
|
|
20240826,135900,72722080,17370,17370,17370,17370,0
|
|
20240826,135800,72722080,17370,17370,17370,17370,0
|
|
20240826,135700,72722080,17370,17370,17370,17370,0
|
|
20240826,135600,72722080,17370,17370,17370,17370,0
|
|
20240826,135500,72722080,17370,17370,17370,17370,0
|
|
20240826,135400,72722080,17370,17370,17370,17370,0
|
|
20240826,135300,72722080,17370,17370,17370,17370,0
|
|
20240826,135200,72722080,17370,17370,17370,17370,0
|
|
20240826,135100,72722080,17370,17370,17370,17370,0
|
|
20240826,135000,72722080,17370,17370,17370,17370,0
|
|
20240826,134900,72722080,17370,17370,17370,17370,0
|
|
20240826,134800,72722080,17370,17370,17370,17370,0
|
|
20240826,134700,72722080,17370,17370,17370,17370,0
|
|
20240826,134600,72722080,17370,17370,17370,17370,0
|
|
20240826,134500,72722080,17370,17370,17370,17370,0
|
|
20240826,134400,72722080,17370,17370,17370,17370,0
|
|
20240826,134300,72722080,17370,17370,17370,17370,0
|
|
20240826,134200,72722080,17370,17370,17370,17370,0
|
|
20240826,134100,72722080,17370,17370,17370,17370,0
|
|
20240826,134000,72722080,17370,17370,17370,17370,1
|
|
20240826,133900,72704710,17370,17370,17370,17370,0
|
|
20240826,133800,72704710,17370,17370,17370,17370,6
|
|
20240826,133700,72600490,17350,17350,17350,17350,0
|
|
20240826,133600,72600490,17350,17350,17350,17350,0
|
|
20240826,133500,72600490,17350,17350,17350,17350,0
|
|
20240826,133400,72600490,17350,17350,17350,17350,0
|
|
20240826,133300,72600490,17350,17350,17350,17350,0
|
|
20240826,133200,72600490,17350,17350,17350,17350,0
|
|
20240826,133100,72600490,17350,17350,17350,17350,0
|
|
20240826,133000,72600490,17350,17350,17350,17350,0
|
|
20240826,132900,72600490,17350,17350,17350,17350,0
|
|
20240826,132800,72600490,17350,17350,17350,17350,0
|
|
20240826,132700,72600490,17350,17350,17350,17350,0
|
|
20240826,132600,72600490,17350,17350,17350,17350,0
|
|
20240826,132500,72600490,17350,17350,17350,17350,0
|
|
20240826,132400,72600490,17350,17350,17350,17350,0
|
|
20240826,132300,72600490,17350,17350,17350,17350,0
|
|
20240826,132200,72600490,17350,17300,17400,17300,1046
|
|
20240826,132100,54468510,17290,17290,17290,17290,0
|
|
20240826,132000,54468510,17290,17290,17290,17290,20
|
|
20240826,131900,54122710,17290,17290,17290,17290,2
|
|
20240826,131800,54088130,17290,17280,17290,17280,5
|
|
20240826,131700,54001700,17260,17260,17260,17260,0
|
|
20240826,131600,54001700,17260,17260,17260,17260,0
|
|
20240826,131500,54001700,17260,17260,17260,17260,0
|
|
20240826,131400,54001700,17260,17260,17260,17260,0
|
|
20240826,131300,54001700,17260,17260,17260,17260,0
|
|
20240826,131200,54001700,17260,17260,17260,17260,0
|
|
20240826,131100,54001700,17260,17260,17260,17260,0
|
|
20240826,131000,54001700,17260,17260,17260,17260,0
|
|
20240826,130900,54001700,17260,17260,17260,17260,0
|
|
20240826,130800,54001700,17260,17260,17260,17260,0
|
|
20240826,130700,54001700,17260,17260,17260,17260,58
|
|
20240826,130600,53000620,17260,17260,17260,17260,0
|
|
20240826,130500,53000620,17260,17260,17260,17260,0
|
|
20240826,130400,53000620,17260,17260,17260,17260,0
|
|
20240826,130300,53000620,17260,17260,17260,17260,0
|
|
20240826,130200,53000620,17260,17260,17260,17260,0
|
|
20240826,130100,53000620,17260,17260,17260,17260,0
|
|
20240826,130000,53000620,17260,17260,17260,17260,0
|
|
20240826,125900,53000620,17260,17260,17260,17260,0
|
|
20240826,125800,53000620,17260,17260,17260,17260,0
|
|
20240826,125700,53000620,17260,17260,17260,17260,0
|
|
20240826,125600,53000620,17260,17260,17260,17260,0
|
|
20240826,125500,53000620,17260,17260,17260,17260,0
|
|
20240826,125400,53000620,17260,17260,17260,17260,2
|
|
20240826,125300,52966100,17260,17260,17260,17260,1
|
|
20240826,125200,52948840,17260,17260,17260,17260,0
|
|
20240826,125100,52948840,17260,17260,17260,17260,0
|
|
20240826,125000,52948840,17260,17260,17260,17260,0
|
|
20240826,124900,52948840,17260,17260,17260,17260,1
|
|
20240826,124800,52931580,17250,17250,17250,17250,0
|
|
20240826,124700,52931580,17250,17250,17250,17250,0
|
|
20240826,124600,52931580,17250,17250,17250,17250,0
|
|
20240826,124500,52931580,17250,17250,17250,17250,0
|
|
20240826,124400,52931580,17250,17250,17250,17250,16
|
|
20240826,124300,52655580,17290,17290,17290,17290,0
|
|
20240826,124200,52655580,17290,17290,17290,17290,0
|
|
20240826,124100,52655580,17290,17290,17290,17290,0
|
|
20240826,124000,52655580,17290,17290,17290,17290,0
|
|
20240826,123900,52655580,17290,17290,17290,17290,0
|
|
20240826,123800,52655580,17290,17290,17290,17290,0
|
|
20240826,123700,52655580,17290,17290,17290,17290,0
|
|
20240826,123600,52655580,17290,17290,17290,17290,0
|
|
20240826,123500,52655580,17290,17290,17290,17290,0
|
|
20240826,123400,52655580,17290,17290,17290,17290,0
|
|
20240826,123300,52655580,17290,17290,17290,17290,0
|
|
20240826,123200,52655580,17290,17290,17290,17290,0
|
|
20240826,123100,52655580,17290,17290,17290,17290,10
|
|
20240826,123000,52482680,17310,17310,17310,17310,0
|
|
20240826,122900,52482680,17310,17310,17310,17310,0
|
|
20240826,122800,52482680,17310,17310,17310,17310,0
|
|
20240826,122700,52482680,17310,17310,17310,17310,0
|
|
20240826,122600,52482680,17310,17310,17310,17310,0
|
|
20240826,122500,52482680,17310,17310,17310,17310,0
|
|
20240826,122400,52482680,17310,17310,17310,17310,0
|
|
20240826,122300,52482680,17310,17310,17310,17310,3
|
|
20240826,122200,52430750,17310,17310,17310,17310,0
|
|
20240826,122100,52430750,17310,17310,17310,17310,0
|
|
20240826,122000,52430750,17310,17310,17310,17310,50
|
|
20240826,121900,51565250,17250,17250,17250,17250,0
|
|
20240826,121800,51565250,17250,17250,17250,17250,16
|
|
20240826,121700,51289250,17280,17250,17280,17250,36
|
|
20240826,121600,50668220,17310,17310,17310,17310,0
|
|
20240826,121500,50668220,17310,17310,17310,17310,0
|
|
20240826,121400,50668220,17310,17310,17310,17310,0
|
|
20240826,121300,50668220,17310,17310,17310,17310,0
|
|
20240826,121200,50668220,17310,17310,17310,17310,0
|
|
20240826,121100,50668220,17310,17310,17310,17310,0
|
|
20240826,121000,50668220,17310,17310,17310,17310,0
|
|
20240826,120900,50668220,17310,17310,17310,17310,0
|
|
20240826,120800,50668220,17310,17310,17310,17310,0
|
|
20240826,120700,50668220,17310,17310,17310,17310,0
|
|
20240826,120600,50668220,17310,17310,17310,17310,0
|
|
20240826,120500,50668220,17310,17310,17310,17310,0
|
|
20240826,120400,50668220,17310,17310,17310,17310,0
|
|
20240826,120300,50668220,17310,17260,17310,17260,56
|
|
20240826,120200,49699110,17260,17260,17260,17260,1
|
|
20240826,120100,49681850,17260,17260,17260,17260,0
|
|
20240826,120000,49681850,17260,17260,17260,17260,50
|
|
20240826,115900,48818850,17260,17260,17260,17260,0
|
|
20240826,115800,48818850,17260,17260,17260,17260,0
|
|
20240826,115700,48818850,17260,17260,17260,17260,70
|
|
20240826,115600,47610650,17240,17240,17240,17240,9
|
|
20240826,115500,47455490,17240,17240,17240,17240,0
|
|
20240826,115400,47455490,17240,17240,17240,17240,0
|
|
20240826,115300,47455490,17240,17240,17240,17240,0
|
|
20240826,115200,47455490,17240,17240,17240,17240,0
|
|
20240826,115100,47455490,17240,17240,17240,17240,0
|
|
20240826,115000,47455490,17240,17240,17240,17240,0
|
|
20240826,114900,47455490,17240,17240,17240,17240,0
|
|
20240826,114800,47455490,17240,17240,17240,17240,0
|
|
20240826,114700,47455490,17240,17240,17240,17240,100
|
|
20240826,114600,45731490,17240,17240,17240,17240,0
|
|
20240826,114500,45731490,17240,17240,17240,17240,0
|
|
20240826,114400,45731490,17240,17240,17240,17240,0
|
|
20240826,114300,45731490,17240,17240,17240,17240,0
|
|
20240826,114200,45731490,17240,17240,17240,17240,0
|
|
20240826,114100,45731490,17240,17240,17240,17240,0
|
|
20240826,114000,45731490,17240,17240,17240,17240,0
|
|
20240826,113900,45731490,17240,17240,17240,17240,0
|
|
20240826,113800,45731490,17240,17240,17240,17240,0
|
|
20240826,113700,45731490,17240,17240,17240,17240,0
|
|
20240826,113600,45731490,17240,17240,17240,17240,0
|
|
20240826,113500,45731490,17240,17230,17240,17230,70
|
|
20240826,113400,44524780,17220,17220,17220,17220,0
|
|
20240826,113300,44524780,17220,17220,17220,17220,0
|
|
20240826,113200,44524780,17220,17220,17220,17220,0
|
|
20240826,113100,44524780,17220,17220,17220,17220,0
|
|
20240826,113000,44524780,17220,17220,17220,17220,0
|
|
20240826,112900,44524780,17220,17220,17220,17220,0
|
|
20240826,112800,44524780,17220,17220,17220,17220,0
|
|
20240826,112700,44524780,17220,17220,17220,17220,0
|
|
20240826,112600,44524780,17220,17220,17220,17220,0
|
|
20240826,112500,44524780,17220,17220,17220,17220,0
|
|
20240826,112400,44524780,17220,17220,17220,17220,0
|
|
20240826,112300,44524780,17220,17220,17220,17220,0
|
|
20240826,112200,44524780,17220,17220,17220,17220,0
|
|
20240826,112100,44524780,17220,17220,17220,17220,0
|
|
20240826,112000,44524780,17220,17220,17220,17220,0
|
|
20240826,111900,44524780,17220,17220,17220,17220,0
|
|
20240826,111800,44524780,17220,17210,17220,17210,7
|
|
20240826,111700,44404280,17220,17220,17220,17220,1
|
|
20240826,111600,44387060,17220,17220,17220,17220,0
|
|
20240826,111500,44387060,17220,17220,17220,17220,0
|
|
20240826,111400,44387060,17220,17220,17220,17220,0
|
|
20240826,111300,44387060,17220,17220,17220,17220,0
|
|
20240826,111200,44387060,17220,17220,17220,17220,0
|
|
20240826,111100,44387060,17220,17220,17220,17220,0
|
|
20240826,111000,44387060,17220,17220,17220,17220,0
|
|
20240826,110900,44387060,17220,17220,17220,17220,0
|
|
20240826,110800,44387060,17220,17220,17220,17220,0
|
|
20240826,110700,44387060,17220,17220,17220,17220,0
|
|
20240826,110600,44387060,17220,17220,17220,17220,4
|
|
20240826,110500,44318180,17210,17210,17210,17210,0
|
|
20240826,110400,44318180,17210,17210,17210,17210,0
|
|
20240826,110300,44318180,17210,17210,17210,17210,0
|
|
20240826,110200,44318180,17210,17210,17210,17210,0
|
|
20240826,110100,44318180,17210,17210,17210,17210,0
|
|
20240826,110000,44318180,17210,17210,17210,17210,0
|
|
20240826,105900,44318180,17210,17210,17210,17210,0
|
|
20240826,105800,44318180,17210,17210,17210,17210,0
|
|
20240826,105700,44318180,17210,17210,17210,17210,0
|
|
20240826,105600,44318180,17210,17210,17210,17210,0
|
|
20240826,105500,44318180,17210,17210,17210,17210,0
|
|
20240826,105400,44318180,17210,17210,17210,17210,0
|
|
20240826,105300,44318180,17210,17210,17210,17210,0
|
|
20240826,105200,44318180,17210,17210,17210,17210,0
|
|
20240826,105100,44318180,17210,17210,17210,17210,0
|
|
20240826,105000,44318180,17210,17210,17210,17210,10
|
|
20240826,104900,44146080,17250,17250,17250,17250,0
|
|
20240826,104800,44146080,17250,17250,17250,17250,0
|
|
20240826,104700,44146080,17250,17250,17250,17250,0
|
|
20240826,104600,44146080,17250,17250,17250,17250,0
|
|
20240826,104500,44146080,17250,17250,17250,17250,0
|
|
20240826,104400,44146080,17250,17250,17250,17250,0
|
|
20240826,104300,44146080,17250,17250,17250,17250,0
|
|
20240826,104200,44146080,17250,17250,17250,17250,0
|
|
20240826,104100,44146080,17250,17250,17250,17250,0
|
|
20240826,104000,44146080,17250,17250,17250,17250,0
|
|
20240826,103900,44146080,17250,17250,17250,17250,0
|
|
20240826,103800,44146080,17250,17250,17250,17250,0
|
|
20240826,103700,44146080,17250,17250,17250,17250,0
|
|
20240826,103600,44146080,17250,17250,17250,17250,0
|
|
20240826,103500,44146080,17250,17250,17250,17250,0
|
|
20240826,103400,44146080,17250,17250,17250,17250,0
|
|
20240826,103300,44146080,17250,17250,17250,17250,0
|
|
20240826,103200,44146080,17250,17250,17250,17250,0
|
|
20240826,103100,44146080,17250,17250,17250,17250,0
|
|
20240826,103000,44146080,17250,17250,17250,17250,0
|
|
20240826,102900,44146080,17250,17250,17250,17250,0
|
|
20240826,102800,44146080,17250,17250,17250,17250,0
|
|
20240826,102700,44146080,17250,17250,17250,17250,0
|
|
20240826,102600,44146080,17250,17250,17250,17250,0
|
|
20240826,102500,44146080,17250,17210,17250,17210,385
|
|
20240826,102400,37512830,17250,17250,17250,17250,1
|
|
20240826,102300,37495580,17250,17250,17250,17250,0
|
|
20240826,102200,37495580,17250,17250,17250,17250,15
|
|
20240826,102100,37236830,17250,17250,17250,17250,0
|
|
20240826,102000,37236830,17250,17250,17250,17250,0
|
|
20240826,101900,37236830,17250,17250,17250,17250,0
|
|
20240826,101800,37236830,17250,17250,17250,17250,0
|
|
20240826,101700,37236830,17250,17250,17250,17250,10
|
|
20240826,101600,37064330,17280,17280,17280,17280,0
|
|
20240826,101500,37064330,17280,17280,17280,17280,20
|
|
20240826,101400,36718730,17280,17280,17280,17280,5
|
|
20240826,101300,36632330,17250,17260,17270,17250,702
|
|
20240826,101200,24509760,17260,17260,17260,17260,0
|
|
20240826,101100,24509760,17260,17260,17260,17260,7
|
|
20240826,101000,24388940,17270,17270,17270,17270,0
|
|
20240826,100900,24388940,17270,17270,17270,17270,0
|
|
20240826,100800,24388940,17270,17270,17270,17270,0
|
|
20240826,100700,24388940,17270,17270,17270,17270,0
|
|
20240826,100600,24388940,17270,17270,17270,17270,0
|
|
20240826,100500,24388940,17270,17270,17270,17270,27
|
|
20240826,100400,23922650,17270,17270,17270,17270,0
|
|
20240826,100300,23922650,17270,17270,17270,17270,0
|
|
20240826,100200,23922650,17270,17270,17270,17270,0
|
|
20240826,100100,23922650,17270,17270,17270,17270,0
|
|
20240826,100000,23922650,17270,17260,17270,17260,2
|
|
20240826,095900,23888120,17270,17270,17270,17270,1
|
|
20240826,095800,23870850,17270,17270,17270,17270,0
|
|
20240826,095700,23870850,17270,17270,17270,17270,0
|
|
20240826,095600,23870850,17270,17270,17270,17270,0
|
|
20240826,095500,23870850,17270,17270,17270,17270,0
|
|
20240826,095400,23870850,17270,17270,17270,17270,0
|
|
20240826,095300,23870850,17270,17270,17270,17270,0
|
|
20240826,095200,23870850,17270,17270,17270,17270,0
|
|
20240826,095100,23870850,17270,17270,17270,17270,0
|
|
20240826,095000,23870850,17270,17270,17270,17270,5
|
|
20240826,094900,23784500,17270,17270,17270,17270,0
|
|
20240826,094800,23784500,17270,17270,17270,17270,2
|
|
20240826,094700,23749960,17210,17210,17210,17210,0
|
|
20240826,094600,23749960,17210,17210,17210,17210,0
|
|
20240826,094500,23749960,17210,17210,17210,17210,50
|
|
20240826,094400,22889460,17210,17210,17210,17210,0
|
|
20240826,094300,22889460,17210,17210,17210,17210,0
|
|
20240826,094200,22889460,17210,17210,17210,17210,2
|
|
20240826,094100,22855040,17270,17270,17270,17270,0
|
|
20240826,094000,22855040,17270,17270,17270,17270,0
|
|
20240826,093900,22855040,17270,17230,17270,17230,920
|
|
20240826,093800,6985160,17210,17210,17210,17210,0
|
|
20240826,093700,6985160,17210,17210,17210,17210,0
|
|
20240826,093600,6985160,17210,17210,17210,17210,0
|
|
20240826,093500,6985160,17210,17210,17210,17210,0
|
|
20240826,093400,6985160,17210,17210,17210,17210,0
|
|
20240826,093300,6985160,17210,17210,17210,17210,16
|
|
20240826,093200,6709800,17240,17240,17240,17240,0
|
|
20240826,093100,6709800,17240,17240,17240,17240,0
|
|
20240826,093000,6709800,17240,17240,17240,17240,0
|
|
20240826,092900,6709800,17240,17240,17240,17240,0
|
|
20240826,092800,6709800,17240,17240,17240,17240,0
|
|
20240826,092700,6709800,17240,17240,17240,17240,0
|
|
20240826,092600,6709800,17240,17240,17240,17240,3
|
|
20240826,092500,6658080,17220,17220,17220,17220,50
|
|
20240826,092400,5797080,17240,17240,17240,17240,0
|
|
20240826,092300,5797080,17240,17240,17240,17240,29
|
|
20240826,092200,5297120,17240,17240,17240,17240,2
|
|
20240826,092100,5262640,17250,17250,17250,17250,10
|
|
20240826,092000,5090140,17240,17240,17240,17240,0
|
|
20240826,091900,5090140,17240,17240,17240,17240,0
|
|
20240826,091800,5090140,17240,17230,17240,17230,21
|
|
20240826,091700,4728110,17220,17230,17230,17220,3
|
|
20240826,091600,4676430,17240,17250,17250,17240,53
|
|
20240826,091500,3762200,17250,17250,17250,17250,0
|
|
20240826,091400,3762200,17250,17250,17250,17250,0
|
|
20240826,091300,3762200,17250,17250,17250,17250,46
|
|
20240826,091200,2968700,17250,17250,17250,17250,0
|
|
20240826,091100,2968700,17250,17250,17250,17250,0
|
|
20240826,091000,2968700,17250,17250,17250,17250,2
|
|
20240826,090900,2934200,17260,17260,17260,17260,2
|
|
20240826,090800,2899680,17260,17260,17260,17260,0
|
|
20240826,090700,2899680,17260,17260,17260,17260,0
|
|
20240826,090600,2899680,17260,17260,17260,17260,0
|
|
20240826,090500,2899680,17260,17260,17260,17260,51
|
|
20240826,090400,2019420,17260,17260,17260,17260,49
|
|
20240826,090300,1173680,17260,17260,17260,17260,0
|
|
20240826,090200,1173680,17260,17260,17260,17260,56
|
|
20240826,090100,207120,17260,17260,17260,17260,0
|
|
20240826,090000,207120,17260,17260,17260,17260,12
|