671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,200800,32976640,7560,7560,7560,7560,156
|
|
20240826,200700,32976640,7560,7560,7560,7560,0
|
|
20240826,200600,32976640,7560,7560,7560,7560,0
|
|
20240826,200500,32976640,7560,7560,7560,7560,0
|
|
20240826,200400,32976640,7560,7560,7560,7560,0
|
|
20240826,200300,32976640,7560,7560,7560,7560,0
|
|
20240826,200200,32976640,7560,7560,7560,7560,0
|
|
20240826,200100,32976640,7560,7560,7560,7560,0
|
|
20240826,200000,32976640,7560,7560,7560,7560,0
|
|
20240826,195900,32976640,7560,7560,7560,7560,0
|
|
20240826,195800,32976640,7560,7560,7560,7560,0
|
|
20240826,195700,32976640,7560,7560,7560,7560,0
|
|
20240826,195600,32976640,7560,7560,7560,7560,0
|
|
20240826,195500,32976640,7560,7560,7560,7560,0
|
|
20240826,195400,32976640,7560,7560,7560,7560,0
|
|
20240826,195300,32976640,7560,7560,7560,7560,0
|
|
20240826,195200,32976640,7560,7560,7560,7560,0
|
|
20240826,195100,32976640,7560,7560,7560,7560,0
|
|
20240826,195000,32976640,7560,7560,7560,7560,0
|
|
20240826,194900,32976640,7560,7560,7560,7560,0
|
|
20240826,194800,32976640,7560,7560,7560,7560,0
|
|
20240826,194700,32976640,7560,7560,7560,7560,0
|
|
20240826,194600,32976640,7560,7560,7560,7560,0
|
|
20240826,194500,32976640,7560,7560,7560,7560,0
|
|
20240826,194400,32976640,7560,7560,7560,7560,0
|
|
20240826,194300,32976640,7560,7560,7560,7560,0
|
|
20240826,194200,32976640,7560,7560,7560,7560,0
|
|
20240826,194100,32976640,7560,7560,7560,7560,0
|
|
20240826,194000,32976640,7560,7560,7560,7560,0
|
|
20240826,193900,32976640,7560,7560,7560,7560,0
|
|
20240826,193800,32976640,7560,7560,7560,7560,156
|
|
20240826,193700,32976640,7560,7560,7560,7560,0
|
|
20240826,193600,32976640,7560,7560,7560,7560,0
|
|
20240826,193500,32976640,7560,7560,7560,7560,0
|
|
20240826,193400,32976640,7560,7560,7560,7560,0
|
|
20240826,193300,32976640,7560,7560,7560,7560,0
|
|
20240826,193200,32976640,7560,7560,7560,7560,0
|
|
20240826,193100,32976640,7560,7560,7560,7560,0
|
|
20240826,193000,32976640,7560,7560,7560,7560,0
|
|
20240826,192900,32976640,7560,7560,7560,7560,0
|
|
20240826,192800,32976640,7560,7560,7560,7560,0
|
|
20240826,192700,32976640,7560,7560,7560,7560,0
|
|
20240826,192600,32976640,7560,7560,7560,7560,0
|
|
20240826,192500,32976640,7560,7560,7560,7560,0
|
|
20240826,192400,32976640,7560,7560,7560,7560,0
|
|
20240826,192300,32976640,7560,7560,7560,7560,0
|
|
20240826,192200,32976640,7560,7560,7560,7560,0
|
|
20240826,192100,32976640,7560,7560,7560,7560,0
|
|
20240826,192000,32976640,7560,7560,7560,7560,0
|
|
20240826,191900,32976640,7560,7560,7560,7560,0
|
|
20240826,191800,32976640,7560,7560,7560,7560,0
|
|
20240826,191700,32976640,7560,7560,7560,7560,0
|
|
20240826,191600,32976640,7560,7560,7560,7560,0
|
|
20240826,191500,32976640,7560,7560,7560,7560,0
|
|
20240826,191400,32976640,7560,7560,7560,7560,0
|
|
20240826,191300,32976640,7560,7560,7560,7560,0
|
|
20240826,191200,32976640,7560,7560,7560,7560,0
|
|
20240826,191100,32976640,7560,7560,7560,7560,0
|
|
20240826,191000,32976640,7560,7560,7560,7560,0
|
|
20240826,190900,32976640,7560,7560,7560,7560,0
|
|
20240826,190800,32976640,7560,7560,7560,7560,156
|
|
20240826,190700,32976640,7560,7560,7560,7560,0
|
|
20240826,190600,32976640,7560,7560,7560,7560,0
|
|
20240826,190500,32976640,7560,7560,7560,7560,0
|
|
20240826,190400,32976640,7560,7560,7560,7560,0
|
|
20240826,190300,32976640,7560,7560,7560,7560,0
|
|
20240826,190200,32976640,7560,7560,7560,7560,0
|
|
20240826,190100,32976640,7560,7560,7560,7560,0
|
|
20240826,190000,32976640,7560,7560,7560,7560,0
|
|
20240826,185900,32976640,7560,7560,7560,7560,0
|
|
20240826,185800,32976640,7560,7560,7560,7560,0
|
|
20240826,185700,32976640,7560,7560,7560,7560,0
|
|
20240826,185600,32976640,7560,7560,7560,7560,0
|
|
20240826,185500,32976640,7560,7560,7560,7560,0
|
|
20240826,185400,32976640,7560,7560,7560,7560,0
|
|
20240826,185300,32976640,7560,7560,7560,7560,0
|
|
20240826,185200,32976640,7560,7560,7560,7560,0
|
|
20240826,185100,32976640,7560,7560,7560,7560,0
|
|
20240826,185000,32976640,7560,7560,7560,7560,0
|
|
20240826,184900,32976640,7560,7560,7560,7560,0
|
|
20240826,184800,32976640,7560,7560,7560,7560,0
|
|
20240826,184700,32976640,7560,7560,7560,7560,0
|
|
20240826,184600,32976640,7560,7560,7560,7560,0
|
|
20240826,184500,32976640,7560,7560,7560,7560,0
|
|
20240826,184400,32976640,7560,7560,7560,7560,0
|
|
20240826,184300,32976640,7560,7560,7560,7560,0
|
|
20240826,184200,32976640,7560,7560,7560,7560,0
|
|
20240826,184100,32976640,7560,7560,7560,7560,0
|
|
20240826,184000,32976640,7560,7560,7560,7560,0
|
|
20240826,183900,32976640,7560,7560,7560,7560,0
|
|
20240826,183800,32976640,7560,7560,7560,7560,156
|
|
20240826,183700,32976640,7560,7560,7560,7560,0
|
|
20240826,183600,32976640,7560,7560,7560,7560,0
|
|
20240826,183500,32976640,7560,7560,7560,7560,0
|
|
20240826,183400,32976640,7560,7560,7560,7560,0
|
|
20240826,183300,32976640,7560,7560,7560,7560,0
|
|
20240826,183200,32976640,7560,7560,7560,7560,0
|
|
20240826,183100,32976640,7560,7560,7560,7560,0
|
|
20240826,183000,32976640,7560,7560,7560,7560,0
|
|
20240826,182900,32976640,7560,7560,7560,7560,0
|
|
20240826,182800,32976640,7560,7560,7560,7560,0
|
|
20240826,182700,32976640,7560,7560,7560,7560,0
|
|
20240826,182600,32976640,7560,7560,7560,7560,0
|
|
20240826,182500,32976640,7560,7560,7560,7560,0
|
|
20240826,182400,32976640,7560,7560,7560,7560,0
|
|
20240826,182300,32976640,7560,7560,7560,7560,0
|
|
20240826,182200,32976640,7560,7560,7560,7560,0
|
|
20240826,182100,32976640,7560,7560,7560,7560,0
|
|
20240826,182000,32976640,7560,7560,7560,7560,0
|
|
20240826,181900,32976640,7560,7560,7560,7560,0
|
|
20240826,181800,32976640,7560,7560,7560,7560,0
|
|
20240826,181700,32976640,7560,7560,7560,7560,0
|
|
20240826,181600,32976640,7560,7560,7560,7560,0
|
|
20240826,181500,32976640,7560,7560,7560,7560,0
|
|
20240826,181400,32976640,7560,7560,7560,7560,0
|
|
20240826,181300,32976640,7560,7560,7560,7560,0
|
|
20240826,181200,32976640,7560,7560,7560,7560,0
|
|
20240826,181100,32976640,7560,7560,7560,7560,0
|
|
20240826,181000,32976640,7560,7560,7560,7560,0
|
|
20240826,180900,32976640,7560,7560,7560,7560,0
|
|
20240826,180800,32976640,7560,7560,7560,7560,156
|
|
20240826,180700,32976640,7560,7560,7560,7560,0
|
|
20240826,180600,32976640,7560,7560,7560,7560,0
|
|
20240826,180500,32976640,7560,7560,7560,7560,0
|
|
20240826,180400,32976640,7560,7560,7560,7560,0
|
|
20240826,180300,32976640,7560,7560,7560,7560,0
|
|
20240826,180200,32976640,7560,7560,7560,7560,0
|
|
20240826,180100,32976640,7560,7560,7560,7560,0
|
|
20240826,180000,32976640,7560,7560,7560,7560,0
|
|
20240826,175900,32976640,7560,7560,7560,7560,0
|
|
20240826,175800,32976640,7560,7560,7560,7560,0
|
|
20240826,175700,32976640,7560,7560,7560,7560,0
|
|
20240826,175600,32976640,7560,7560,7560,7560,0
|
|
20240826,175500,32976640,7560,7560,7560,7560,0
|
|
20240826,175400,32976640,7560,7560,7560,7560,0
|
|
20240826,175300,32976640,7560,7560,7560,7560,0
|
|
20240826,175200,32976640,7560,7560,7560,7560,0
|
|
20240826,175100,32976640,7560,7560,7560,7560,0
|
|
20240826,175000,32976640,7560,7560,7560,7560,0
|
|
20240826,174900,32976640,7560,7560,7560,7560,0
|
|
20240826,174800,32976640,7560,7560,7560,7560,0
|
|
20240826,174700,32976640,7560,7560,7560,7560,0
|
|
20240826,174600,32976640,7560,7560,7560,7560,0
|
|
20240826,174500,32976640,7560,7560,7560,7560,0
|
|
20240826,174400,32976640,7560,7560,7560,7560,0
|
|
20240826,174300,32976640,7560,7560,7560,7560,0
|
|
20240826,174200,32976640,7560,7560,7560,7560,0
|
|
20240826,174100,32976640,7560,7560,7560,7560,0
|
|
20240826,174000,32976640,7560,7560,7560,7560,0
|
|
20240826,173900,32976640,7560,7560,7560,7560,0
|
|
20240826,173800,32976640,7560,7560,7560,7560,156
|
|
20240826,173700,32976640,7560,7560,7560,7560,0
|
|
20240826,173600,32976640,7560,7560,7560,7560,0
|
|
20240826,173500,32976640,7560,7560,7560,7560,0
|
|
20240826,173400,32976640,7560,7560,7560,7560,0
|
|
20240826,173300,32976640,7560,7560,7560,7560,0
|
|
20240826,173200,32976640,7560,7560,7560,7560,0
|
|
20240826,173100,32976640,7560,7560,7560,7560,0
|
|
20240826,173000,32976640,7560,7560,7560,7560,0
|
|
20240826,172900,32976640,7560,7560,7560,7560,0
|
|
20240826,172800,32976640,7560,7560,7560,7560,0
|
|
20240826,172700,32976640,7560,7560,7560,7560,0
|
|
20240826,172600,32976640,7560,7560,7560,7560,0
|
|
20240826,172500,32976640,7560,7560,7560,7560,0
|
|
20240826,172400,32976640,7560,7560,7560,7560,0
|
|
20240826,172300,32976640,7560,7560,7560,7560,0
|
|
20240826,172200,32976640,7560,7560,7560,7560,0
|
|
20240826,172100,32976640,7560,7560,7560,7560,0
|
|
20240826,172000,32976640,7560,7560,7560,7560,0
|
|
20240826,171900,32976640,7560,7560,7560,7560,0
|
|
20240826,171800,32976640,7560,7560,7560,7560,0
|
|
20240826,171700,32976640,7560,7560,7560,7560,0
|
|
20240826,171600,32976640,7560,7560,7560,7560,0
|
|
20240826,171500,32976640,7560,7560,7560,7560,0
|
|
20240826,171400,32976640,7560,7560,7560,7560,0
|
|
20240826,171300,32976640,7560,7560,7560,7560,0
|
|
20240826,171200,32976640,7560,7560,7560,7560,0
|
|
20240826,171100,32976640,7560,7560,7560,7560,0
|
|
20240826,171000,32976640,7560,7560,7560,7560,0
|
|
20240826,170900,32976640,7560,7560,7560,7560,0
|
|
20240826,170800,32976640,7560,7560,7560,7560,156
|
|
20240826,170700,32976640,7560,7560,7560,7560,0
|
|
20240826,170600,32976640,7560,7560,7560,7560,0
|
|
20240826,170500,32976640,7560,7560,7560,7560,0
|
|
20240826,170400,32976640,7560,7560,7560,7560,0
|
|
20240826,170300,32976640,7560,7560,7560,7560,0
|
|
20240826,170200,32976640,7560,7560,7560,7560,0
|
|
20240826,170100,32976640,7560,7560,7560,7560,0
|
|
20240826,170000,32976640,7560,7560,7560,7560,0
|
|
20240826,165900,32976640,7560,7560,7560,7560,0
|
|
20240826,165800,32976640,7560,7560,7560,7560,0
|
|
20240826,165700,32976640,7560,7560,7560,7560,0
|
|
20240826,165600,32976640,7560,7560,7560,7560,0
|
|
20240826,165500,32976640,7560,7560,7560,7560,0
|
|
20240826,165400,32976640,7560,7560,7560,7560,0
|
|
20240826,165300,32976640,7560,7560,7560,7560,0
|
|
20240826,165200,32976640,7560,7560,7560,7560,0
|
|
20240826,165100,32976640,7560,7560,7560,7560,0
|
|
20240826,165000,32976640,7560,7560,7560,7560,0
|
|
20240826,164900,32976640,7560,7560,7560,7560,0
|
|
20240826,164800,32976640,7560,7560,7560,7560,0
|
|
20240826,164700,32976640,7560,7560,7560,7560,0
|
|
20240826,164600,32976640,7560,7560,7560,7560,0
|
|
20240826,164500,32976640,7560,7560,7560,7560,0
|
|
20240826,164400,32976640,7560,7560,7560,7560,0
|
|
20240826,164300,32976640,7560,7560,7560,7560,0
|
|
20240826,164200,32976640,7560,7560,7560,7560,0
|
|
20240826,164100,32976640,7560,7560,7560,7560,0
|
|
20240826,164000,32976640,7560,7560,7560,7560,0
|
|
20240826,163900,32976640,7560,7560,7560,7560,0
|
|
20240826,163800,32976640,7560,7560,7560,7560,156
|
|
20240826,163700,32976640,7560,7560,7560,7560,0
|
|
20240826,163600,32976640,7560,7560,7560,7560,0
|
|
20240826,163500,32976640,7560,7560,7560,7560,0
|
|
20240826,163400,32976640,7560,7560,7560,7560,0
|
|
20240826,163300,32976640,7560,7560,7560,7560,0
|
|
20240826,163200,32976640,7560,7560,7560,7560,0
|
|
20240826,163100,32976640,7560,7560,7560,7560,0
|
|
20240826,163000,32976640,7560,7560,7560,7560,0
|
|
20240826,162900,32976640,7560,7560,7560,7560,0
|
|
20240826,162800,32976640,7560,7560,7560,7560,0
|
|
20240826,162700,32976640,7560,7560,7560,7560,0
|
|
20240826,162600,32976640,7560,7560,7560,7560,0
|
|
20240826,162500,32976640,7560,7560,7560,7560,0
|
|
20240826,162400,32976640,7560,7560,7560,7560,0
|
|
20240826,162300,32976640,7560,7560,7560,7560,0
|
|
20240826,162200,32976640,7560,7560,7560,7560,0
|
|
20240826,162100,32976640,7560,7560,7560,7560,0
|
|
20240826,162000,32976640,7560,7560,7560,7560,0
|
|
20240826,161900,32976640,7560,7560,7560,7560,0
|
|
20240826,161800,32976640,7560,7560,7560,7560,0
|
|
20240826,161700,32976640,7560,7560,7560,7560,0
|
|
20240826,161600,32976640,7560,7560,7560,7560,0
|
|
20240826,161500,32976640,7560,7560,7560,7560,0
|
|
20240826,161400,32976640,7560,7560,7560,7560,0
|
|
20240826,161300,32976640,7560,7560,7560,7560,0
|
|
20240826,161200,32976640,7560,7560,7560,7560,0
|
|
20240826,161100,32976640,7560,7560,7560,7560,0
|
|
20240826,161000,32976640,7560,7560,7560,7560,0
|
|
20240826,160900,32976640,7560,7560,7560,7560,0
|
|
20240826,160800,32976640,7560,7560,7560,7560,156
|
|
20240826,160700,32976640,7560,7560,7560,7560,0
|
|
20240826,160600,32976640,7560,7560,7560,7560,0
|
|
20240826,160500,32976640,7560,7560,7560,7560,0
|
|
20240826,160400,32976640,7560,7560,7560,7560,0
|
|
20240826,160300,32976640,7560,7560,7560,7560,0
|
|
20240826,160200,32976640,7560,7560,7560,7560,0
|
|
20240826,160100,32976640,7560,7560,7560,7560,0
|
|
20240826,160000,32976640,7560,7560,7560,7560,0
|
|
20240826,155900,32976640,7560,7560,7560,7560,0
|
|
20240826,155800,32976640,7560,7560,7560,7560,0
|
|
20240826,155700,32976640,7560,7560,7560,7560,0
|
|
20240826,155600,32976640,7560,7560,7560,7560,0
|
|
20240826,155500,32976640,7560,7560,7560,7560,0
|
|
20240826,155400,32976640,7560,7560,7560,7560,0
|
|
20240826,155300,32976640,7560,7560,7560,7560,0
|
|
20240826,155200,32976640,7560,7560,7560,7560,0
|
|
20240826,155100,32976640,7560,7560,7560,7560,0
|
|
20240826,155000,32976640,7560,7560,7560,7560,0
|
|
20240826,154900,32976640,7560,7560,7560,7560,0
|
|
20240826,154800,32976640,7560,7560,7560,7560,0
|
|
20240826,154700,32976640,7560,7560,7560,7560,0
|
|
20240826,154600,32976640,7560,7560,7560,7560,0
|
|
20240826,154500,32976640,7560,7560,7560,7560,0
|
|
20240826,154400,32976640,7560,7560,7560,7560,0
|
|
20240826,154300,32976640,7560,7560,7560,7560,0
|
|
20240826,154200,32976640,7560,7560,7560,7560,0
|
|
20240826,154100,32976640,7560,7560,7560,7560,0
|
|
20240826,154000,32976640,7560,7560,7560,7560,0
|
|
20240826,153900,32976640,7560,7560,7560,7560,0
|
|
20240826,153800,32976640,7560,7560,7560,7560,156
|
|
20240826,153700,32976640,7560,7560,7560,7560,0
|
|
20240826,153600,32976640,7560,7560,7560,7560,0
|
|
20240826,153500,32976640,7560,7560,7560,7560,0
|
|
20240826,153400,32976640,7560,7560,7560,7560,0
|
|
20240826,153300,32976640,7560,7560,7560,7560,0
|
|
20240826,153200,32976640,7560,7560,7560,7560,0
|
|
20240826,153100,32976640,7560,7560,7560,7560,0
|
|
20240826,153000,32976640,7560,7560,7560,7560,156
|
|
20240826,152900,31797280,7560,7560,7560,7560,0
|
|
20240826,152800,31797280,7560,7560,7560,7560,0
|
|
20240826,152700,31797280,7560,7560,7560,7560,0
|
|
20240826,152600,31797280,7560,7560,7560,7560,0
|
|
20240826,152500,31797280,7560,7560,7560,7560,0
|
|
20240826,152400,31797280,7560,7560,7560,7560,0
|
|
20240826,152300,31797280,7560,7560,7560,7560,0
|
|
20240826,152200,31797280,7560,7560,7560,7560,0
|
|
20240826,152100,31797280,7560,7560,7560,7560,0
|
|
20240826,152000,31797280,7560,7560,7560,7560,0
|
|
20240826,151900,31797280,7560,7560,7560,7560,0
|
|
20240826,151800,31797280,7560,7560,7560,7560,75
|
|
20240826,151700,31230280,7560,7560,7560,7560,0
|
|
20240826,151600,31230280,7560,7560,7560,7560,6
|
|
20240826,151500,31184920,7580,7580,7580,7580,0
|
|
20240826,151400,31184920,7580,7580,7580,7580,0
|
|
20240826,151300,31184920,7580,7580,7580,7580,10
|
|
20240826,151200,31109120,7580,7580,7580,7580,1
|
|
20240826,151100,31101540,7580,7580,7590,7580,48
|
|
20240826,151000,30737690,7590,7590,7590,7590,0
|
|
20240826,150900,30737690,7590,7590,7590,7590,5
|
|
20240826,150800,30699740,7590,7580,7590,7580,69
|
|
20240826,150700,30176070,7580,7580,7580,7580,0
|
|
20240826,150600,30176070,7580,7580,7580,7580,1
|
|
20240826,150500,30168490,7560,7560,7560,7560,119
|
|
20240826,150400,29268850,7580,7580,7580,7560,68
|
|
20240826,150300,28753990,7580,7580,7580,7580,101
|
|
20240826,150200,27988410,7580,7580,7580,7580,0
|
|
20240826,150100,27988410,7580,7580,7580,7580,0
|
|
20240826,150000,27988410,7580,7580,7580,7580,0
|
|
20240826,145900,27988410,7580,7580,7580,7580,4
|
|
20240826,145800,27958090,7580,7570,7580,7570,5
|
|
20240826,145700,27920200,7580,7550,7580,7510,5
|
|
20240826,145600,27882440,7550,7540,7570,7540,32
|
|
20240826,145500,27641030,7500,7500,7500,7500,32
|
|
20240826,145400,27401030,7540,7540,7540,7540,0
|
|
20240826,145300,27401030,7540,7540,7540,7540,0
|
|
20240826,145200,27401030,7540,7540,7540,7540,1
|
|
20240826,145100,27393490,7540,7540,7540,7540,0
|
|
20240826,145000,27393490,7540,7540,7540,7540,4
|
|
20240826,144900,27363330,7590,7590,7590,7590,0
|
|
20240826,144800,27363330,7590,7590,7590,7590,0
|
|
20240826,144700,27363330,7590,7590,7590,7590,0
|
|
20240826,144600,27363330,7590,7590,7590,7590,0
|
|
20240826,144500,27363330,7590,7590,7590,7590,0
|
|
20240826,144400,27363330,7590,7590,7590,7590,0
|
|
20240826,144300,27363330,7590,7590,7590,7590,0
|
|
20240826,144200,27363330,7590,7590,7590,7590,0
|
|
20240826,144100,27363330,7590,7590,7590,7590,0
|
|
20240826,144000,27363330,7590,7590,7590,7590,0
|
|
20240826,143900,27363330,7590,7590,7590,7590,0
|
|
20240826,143800,27363330,7590,7590,7590,7590,0
|
|
20240826,143700,27363330,7590,7590,7590,7590,0
|
|
20240826,143600,27363330,7590,7590,7590,7590,0
|
|
20240826,143500,27363330,7590,7590,7590,7590,0
|
|
20240826,143400,27363330,7590,7590,7590,7590,0
|
|
20240826,143300,27363330,7590,7590,7590,7590,0
|
|
20240826,143200,27363330,7590,7590,7590,7590,0
|
|
20240826,143100,27363330,7590,7590,7590,7590,0
|
|
20240826,143000,27363330,7590,7530,7590,7530,3
|
|
20240826,142900,27340680,7500,7500,7500,7500,0
|
|
20240826,142800,27340680,7500,7500,7500,7500,0
|
|
20240826,142700,27340680,7500,7500,7500,7500,1
|
|
20240826,142600,27333180,7500,7500,7500,7500,0
|
|
20240826,142500,27333180,7500,7500,7500,7500,0
|
|
20240826,142400,27333180,7500,7500,7500,7500,0
|
|
20240826,142300,27333180,7500,7500,7500,7500,13
|
|
20240826,142200,27235680,7500,7500,7500,7500,172
|
|
20240826,142100,25945680,7500,7500,7500,7500,0
|
|
20240826,142000,25945680,7500,7500,7500,7500,0
|
|
20240826,141900,25945680,7500,7500,7500,7500,0
|
|
20240826,141800,25945680,7500,7500,7500,7500,10
|
|
20240826,141700,25870680,7500,7500,7500,7500,0
|
|
20240826,141600,25870680,7500,7500,7500,7500,10
|
|
20240826,141500,25795680,7500,7500,7500,7500,0
|
|
20240826,141400,25795680,7500,7500,7500,7500,0
|
|
20240826,141300,25795680,7500,7500,7500,7500,0
|
|
20240826,141200,25795680,7500,7500,7500,7500,10
|
|
20240826,141100,25720680,7500,7500,7500,7500,0
|
|
20240826,141000,25720680,7500,7500,7500,7500,1
|
|
20240826,140900,25713180,7500,7500,7500,7500,0
|
|
20240826,140800,25713180,7500,7500,7500,7500,1
|
|
20240826,140700,25705680,7480,7480,7480,7480,0
|
|
20240826,140600,25705680,7480,7480,7480,7480,0
|
|
20240826,140500,25705680,7480,7490,7490,7480,10
|
|
20240826,140400,25630810,7500,7500,7500,7500,0
|
|
20240826,140300,25630810,7500,7500,7500,7500,0
|
|
20240826,140200,25630810,7500,7500,7500,7500,0
|
|
20240826,140100,25630810,7500,7500,7500,7500,11
|
|
20240826,140000,25548310,7500,7500,7500,7500,11
|
|
20240826,135900,25465810,7500,7500,7500,7500,261
|
|
20240826,135800,23508310,7500,7500,7500,7500,0
|
|
20240826,135700,23508310,7500,7510,7510,7500,42
|
|
20240826,135600,23193180,7500,7500,7500,7500,0
|
|
20240826,135500,23193180,7500,7500,7500,7500,0
|
|
20240826,135400,23193180,7500,7590,7590,7500,500
|
|
20240826,135300,19426450,7590,7590,7590,7590,0
|
|
20240826,135200,19426450,7590,7590,7590,7590,0
|
|
20240826,135100,19426450,7590,7590,7590,7590,8
|
|
20240826,135000,19365730,7620,7620,7620,7620,0
|
|
20240826,134900,19365730,7620,7620,7620,7620,0
|
|
20240826,134800,19365730,7620,7620,7620,7620,0
|
|
20240826,134700,19365730,7620,7620,7620,7620,0
|
|
20240826,134600,19365730,7620,7620,7620,7620,0
|
|
20240826,134500,19365730,7620,7620,7620,7620,0
|
|
20240826,134400,19365730,7620,7620,7620,7620,0
|
|
20240826,134300,19365730,7620,7600,7620,7600,45
|
|
20240826,134200,19023710,7600,7600,7600,7600,6
|
|
20240826,134100,18978110,7600,7610,7610,7600,170
|
|
20240826,134000,17685090,7620,7620,7620,7620,0
|
|
20240826,133900,17685090,7620,7620,7620,7620,0
|
|
20240826,133800,17685090,7620,7620,7620,7620,0
|
|
20240826,133700,17685090,7620,7620,7620,7620,0
|
|
20240826,133600,17685090,7620,7620,7620,7620,0
|
|
20240826,133500,17685090,7620,7620,7620,7620,0
|
|
20240826,133400,17685090,7620,7620,7620,7620,0
|
|
20240826,133300,17685090,7620,7620,7620,7620,0
|
|
20240826,133200,17685090,7620,7620,7620,7620,0
|
|
20240826,133100,17685090,7620,7620,7620,7620,0
|
|
20240826,133000,17685090,7620,7620,7620,7620,0
|
|
20240826,132900,17685090,7620,7620,7620,7620,0
|
|
20240826,132800,17685090,7620,7620,7620,7620,0
|
|
20240826,132700,17685090,7620,7620,7620,7620,0
|
|
20240826,132600,17685090,7620,7620,7620,7620,0
|
|
20240826,132500,17685090,7620,7620,7620,7620,0
|
|
20240826,132400,17685090,7620,7620,7620,7620,0
|
|
20240826,132300,17685090,7620,7620,7620,7620,0
|
|
20240826,132200,17685090,7620,7620,7620,7620,0
|
|
20240826,132100,17685090,7620,7620,7620,7620,0
|
|
20240826,132000,17685090,7620,7620,7620,7620,0
|
|
20240826,131900,17685090,7620,7620,7620,7620,0
|
|
20240826,131800,17685090,7620,7620,7620,7620,0
|
|
20240826,131700,17685090,7620,7620,7620,7620,0
|
|
20240826,131600,17685090,7620,7620,7620,7620,0
|
|
20240826,131500,17685090,7620,7620,7620,7620,0
|
|
20240826,131400,17685090,7620,7620,7620,7620,0
|
|
20240826,131300,17685090,7620,7620,7620,7620,0
|
|
20240826,131200,17685090,7620,7620,7620,7620,0
|
|
20240826,131100,17685090,7620,7620,7620,7620,0
|
|
20240826,131000,17685090,7620,7620,7620,7620,13
|
|
20240826,130900,17586030,7620,7620,7620,7620,0
|
|
20240826,130800,17586030,7620,7620,7620,7620,0
|
|
20240826,130700,17586030,7620,7620,7620,7620,0
|
|
20240826,130600,17586030,7620,7620,7620,7620,0
|
|
20240826,130500,17586030,7620,7620,7620,7620,0
|
|
20240826,130400,17586030,7620,7620,7620,7620,0
|
|
20240826,130300,17586030,7620,7620,7620,7620,0
|
|
20240826,130200,17586030,7620,7620,7620,7620,0
|
|
20240826,130100,17586030,7620,7620,7620,7620,0
|
|
20240826,130000,17586030,7620,7620,7620,7620,0
|
|
20240826,125900,17586030,7620,7620,7620,7620,0
|
|
20240826,125800,17586030,7620,7620,7620,7620,0
|
|
20240826,125700,17586030,7620,7620,7620,7620,0
|
|
20240826,125600,17586030,7620,7620,7620,7620,0
|
|
20240826,125500,17586030,7620,7620,7620,7620,0
|
|
20240826,125400,17586030,7620,7620,7620,7620,0
|
|
20240826,125300,17586030,7620,7620,7620,7620,1
|
|
20240826,125200,17578410,7620,7620,7620,7620,0
|
|
20240826,125100,17578410,7620,7620,7620,7620,0
|
|
20240826,125000,17578410,7620,7620,7620,7620,0
|
|
20240826,124900,17578410,7620,7620,7620,7620,0
|
|
20240826,124800,17578410,7620,7620,7620,7620,0
|
|
20240826,124700,17578410,7620,7620,7620,7620,0
|
|
20240826,124600,17578410,7620,7620,7620,7620,0
|
|
20240826,124500,17578410,7620,7620,7620,7620,0
|
|
20240826,124400,17578410,7620,7620,7620,7620,0
|
|
20240826,124300,17578410,7620,7620,7620,7620,0
|
|
20240826,124200,17578410,7620,7620,7620,7620,0
|
|
20240826,124100,17578410,7620,7620,7620,7620,0
|
|
20240826,124000,17578410,7620,7620,7630,7620,347
|
|
20240826,123900,14933860,7660,7660,7660,7660,0
|
|
20240826,123800,14933860,7660,7660,7660,7660,0
|
|
20240826,123700,14933860,7660,7660,7660,7660,0
|
|
20240826,123600,14933860,7660,7660,7660,7660,0
|
|
20240826,123500,14933860,7660,7660,7660,7660,0
|
|
20240826,123400,14933860,7660,7660,7660,7660,0
|
|
20240826,123300,14933860,7660,7660,7660,7660,0
|
|
20240826,123200,14933860,7660,7660,7660,7660,0
|
|
20240826,123100,14933860,7660,7660,7660,7660,0
|
|
20240826,123000,14933860,7660,7660,7660,7660,0
|
|
20240826,122900,14933860,7660,7660,7660,7660,0
|
|
20240826,122800,14933860,7660,7660,7660,7660,0
|
|
20240826,122700,14933860,7660,7660,7660,7660,0
|
|
20240826,122600,14933860,7660,7660,7660,7660,0
|
|
20240826,122500,14933860,7660,7660,7660,7660,0
|
|
20240826,122400,14933860,7660,7660,7660,7660,0
|
|
20240826,122300,14933860,7660,7660,7660,7660,1
|
|
20240826,122200,14926200,7620,7620,7620,7620,0
|
|
20240826,122100,14926200,7620,7620,7620,7620,0
|
|
20240826,122000,14926200,7620,7620,7620,7620,0
|
|
20240826,121900,14926200,7620,7620,7620,7620,0
|
|
20240826,121800,14926200,7620,7620,7620,7620,0
|
|
20240826,121700,14926200,7620,7620,7620,7620,0
|
|
20240826,121600,14926200,7620,7620,7620,7620,0
|
|
20240826,121500,14926200,7620,7620,7620,7620,0
|
|
20240826,121400,14926200,7620,7620,7620,7620,98
|
|
20240826,121300,14179440,7630,7630,7630,7630,0
|
|
20240826,121200,14179440,7630,7650,7650,7630,1235
|
|
20240826,121100,4755210,7660,7660,7660,7660,0
|
|
20240826,121000,4755210,7660,7660,7660,7660,0
|
|
20240826,120900,4755210,7660,7660,7660,7660,0
|
|
20240826,120800,4755210,7660,7660,7660,7660,0
|
|
20240826,120700,4755210,7660,7660,7660,7660,0
|
|
20240826,120600,4755210,7660,7660,7660,7660,0
|
|
20240826,120500,4755210,7660,7660,7660,7660,0
|
|
20240826,120400,4755210,7660,7660,7660,7660,0
|
|
20240826,120300,4755210,7660,7660,7660,7660,0
|
|
20240826,120200,4755210,7660,7660,7660,7660,0
|
|
20240826,120100,4755210,7660,7660,7660,7660,0
|
|
20240826,120000,4755210,7660,7660,7660,7660,0
|
|
20240826,115900,4755210,7660,7660,7660,7660,10
|
|
20240826,115800,4678610,7660,7660,7660,7660,2
|
|
20240826,115700,4663290,7680,7680,7680,7680,0
|
|
20240826,115600,4663290,7680,7680,7680,7680,0
|
|
20240826,115500,4663290,7680,7680,7680,7680,0
|
|
20240826,115400,4663290,7680,7680,7680,7680,0
|
|
20240826,115300,4663290,7680,7680,7680,7680,1
|
|
20240826,115200,4655610,7650,7650,7650,7650,10
|
|
20240826,115100,4579110,7650,7650,7650,7650,2
|
|
20240826,115000,4563810,7650,7650,7650,7650,0
|
|
20240826,114900,4563810,7650,7650,7650,7650,10
|
|
20240826,114800,4487310,7650,7650,7650,7650,1
|
|
20240826,114700,4479660,7680,7680,7680,7680,0
|
|
20240826,114600,4479660,7680,7680,7680,7680,0
|
|
20240826,114500,4479660,7680,7680,7680,7680,0
|
|
20240826,114400,4479660,7680,7680,7680,7680,0
|
|
20240826,114300,4479660,7680,7680,7680,7680,0
|
|
20240826,114200,4479660,7680,7680,7680,7680,0
|
|
20240826,114100,4479660,7680,7680,7680,7680,0
|
|
20240826,114000,4479660,7680,7680,7680,7680,0
|
|
20240826,113900,4479660,7680,7680,7680,7680,0
|
|
20240826,113800,4479660,7680,7680,7680,7680,0
|
|
20240826,113700,4479660,7680,7680,7680,7680,0
|
|
20240826,113600,4479660,7680,7680,7680,7680,0
|
|
20240826,113500,4479660,7680,7680,7680,7680,0
|
|
20240826,113400,4479660,7680,7680,7680,7680,0
|
|
20240826,113300,4479660,7680,7680,7680,7680,0
|
|
20240826,113200,4479660,7680,7680,7680,7680,0
|
|
20240826,113100,4479660,7680,7680,7680,7680,0
|
|
20240826,113000,4479660,7680,7680,7680,7680,0
|
|
20240826,112900,4479660,7680,7680,7680,7680,0
|
|
20240826,112800,4479660,7680,7680,7680,7680,0
|
|
20240826,112700,4479660,7680,7680,7680,7680,1
|
|
20240826,112600,4471980,7660,7660,7660,7660,0
|
|
20240826,112500,4471980,7660,7660,7660,7660,0
|
|
20240826,112400,4471980,7660,7660,7660,7660,3
|
|
20240826,112300,4449000,7680,7680,7680,7680,0
|
|
20240826,112200,4449000,7680,7680,7680,7680,0
|
|
20240826,112100,4449000,7680,7680,7680,7680,0
|
|
20240826,112000,4449000,7680,7680,7680,7680,0
|
|
20240826,111900,4449000,7680,7680,7680,7680,0
|
|
20240826,111800,4449000,7680,7680,7680,7680,0
|
|
20240826,111700,4449000,7680,7680,7680,7680,0
|
|
20240826,111600,4449000,7680,7680,7680,7680,0
|
|
20240826,111500,4449000,7680,7680,7680,7680,0
|
|
20240826,111400,4449000,7680,7680,7680,7680,0
|
|
20240826,111300,4449000,7680,7680,7680,7680,0
|
|
20240826,111200,4449000,7680,7680,7680,7680,0
|
|
20240826,111100,4449000,7680,7680,7680,7680,1
|
|
20240826,111000,4441320,7680,7680,7680,7680,0
|
|
20240826,110900,4441320,7680,7680,7680,7680,0
|
|
20240826,110800,4441320,7680,7680,7680,7680,0
|
|
20240826,110700,4441320,7680,7680,7680,7680,0
|
|
20240826,110600,4441320,7680,7680,7680,7680,0
|
|
20240826,110500,4441320,7680,7680,7680,7680,0
|
|
20240826,110400,4441320,7680,7680,7680,7680,0
|
|
20240826,110300,4441320,7680,7680,7680,7680,0
|
|
20240826,110200,4441320,7680,7680,7680,7680,0
|
|
20240826,110100,4441320,7680,7680,7680,7680,0
|
|
20240826,110000,4441320,7680,7680,7680,7680,1
|
|
20240826,105900,4433640,7650,7650,7650,7650,0
|
|
20240826,105800,4433640,7650,7650,7650,7650,0
|
|
20240826,105700,4433640,7650,7650,7650,7650,0
|
|
20240826,105600,4433640,7650,7650,7650,7650,0
|
|
20240826,105500,4433640,7650,7650,7650,7650,0
|
|
20240826,105400,4433640,7650,7650,7650,7650,20
|
|
20240826,105300,4280640,7650,7650,7650,7650,27
|
|
20240826,105200,4074090,7690,7690,7690,7690,0
|
|
20240826,105100,4074090,7690,7690,7690,7690,0
|
|
20240826,105000,4074090,7690,7690,7690,7690,0
|
|
20240826,104900,4074090,7690,7690,7690,7690,0
|
|
20240826,104800,4074090,7690,7690,7690,7690,0
|
|
20240826,104700,4074090,7690,7690,7690,7690,0
|
|
20240826,104600,4074090,7690,7690,7690,7690,0
|
|
20240826,104500,4074090,7690,7690,7690,7690,0
|
|
20240826,104400,4074090,7690,7690,7690,7690,0
|
|
20240826,104300,4074090,7690,7690,7690,7690,0
|
|
20240826,104200,4074090,7690,7690,7690,7690,0
|
|
20240826,104100,4074090,7690,7690,7690,7690,0
|
|
20240826,104000,4074090,7690,7690,7690,7690,0
|
|
20240826,103900,4074090,7690,7690,7690,7690,0
|
|
20240826,103800,4074090,7690,7690,7690,7690,0
|
|
20240826,103700,4074090,7690,7690,7690,7690,3
|
|
20240826,103600,4051020,7680,7680,7680,7680,0
|
|
20240826,103500,4051020,7680,7680,7680,7680,4
|
|
20240826,103400,4020300,7690,7690,7690,7690,0
|
|
20240826,103300,4020300,7690,7690,7690,7690,0
|
|
20240826,103200,4020300,7690,7690,7690,7690,0
|
|
20240826,103100,4020300,7690,7690,7690,7690,0
|
|
20240826,103000,4020300,7690,7690,7690,7690,0
|
|
20240826,102900,4020300,7690,7690,7690,7690,0
|
|
20240826,102800,4020300,7690,7690,7690,7690,0
|
|
20240826,102700,4020300,7690,7690,7690,7690,0
|
|
20240826,102600,4020300,7690,7690,7690,7690,0
|
|
20240826,102500,4020300,7690,7690,7690,7690,0
|
|
20240826,102400,4020300,7690,7690,7690,7690,0
|
|
20240826,102300,4020300,7690,7690,7690,7690,0
|
|
20240826,102200,4020300,7690,7690,7690,7690,0
|
|
20240826,102100,4020300,7690,7690,7690,7690,0
|
|
20240826,102000,4020300,7690,7690,7690,7690,0
|
|
20240826,101900,4020300,7690,7690,7690,7690,0
|
|
20240826,101800,4020300,7690,7690,7690,7690,0
|
|
20240826,101700,4020300,7690,7690,7690,7690,0
|
|
20240826,101600,4020300,7690,7680,7690,7680,351
|
|
20240826,101500,1321980,7680,7680,7680,7680,0
|
|
20240826,101400,1321980,7680,7680,7680,7680,0
|
|
20240826,101300,1321980,7680,7680,7680,7680,0
|
|
20240826,101200,1321980,7680,7680,7680,7680,0
|
|
20240826,101100,1321980,7680,7680,7680,7680,0
|
|
20240826,101000,1321980,7680,7680,7680,7680,0
|
|
20240826,100900,1321980,7680,7680,7680,7680,0
|
|
20240826,100800,1321980,7680,7680,7680,7680,0
|
|
20240826,100700,1321980,7680,7680,7680,7680,0
|
|
20240826,100600,1321980,7680,7680,7680,7680,0
|
|
20240826,100500,1321980,7680,7680,7680,7680,0
|
|
20240826,100400,1321980,7680,7680,7680,7680,0
|
|
20240826,100300,1321980,7680,7680,7680,7680,0
|
|
20240826,100200,1321980,7680,7680,7680,7680,0
|
|
20240826,100100,1321980,7680,7680,7680,7680,0
|
|
20240826,100000,1321980,7680,7680,7680,7680,0
|
|
20240826,095900,1321980,7680,7680,7680,7680,0
|
|
20240826,095800,1321980,7680,7680,7680,7680,0
|
|
20240826,095700,1321980,7680,7680,7680,7680,0
|
|
20240826,095600,1321980,7680,7680,7680,7680,0
|
|
20240826,095500,1321980,7680,7680,7680,7680,0
|
|
20240826,095400,1321980,7680,7680,7680,7680,0
|
|
20240826,095300,1321980,7680,7680,7680,7680,0
|
|
20240826,095200,1321980,7680,7680,7680,7680,0
|
|
20240826,095100,1321980,7680,7680,7680,7680,0
|
|
20240826,095000,1321980,7680,7680,7680,7680,0
|
|
20240826,094900,1321980,7680,7680,7680,7680,0
|
|
20240826,094800,1321980,7680,7680,7680,7680,1
|
|
20240826,094700,1314300,7680,7680,7680,7680,0
|
|
20240826,094600,1314300,7680,7680,7680,7680,0
|
|
20240826,094500,1314300,7680,7680,7680,7680,0
|
|
20240826,094400,1314300,7680,7680,7680,7680,0
|
|
20240826,094300,1314300,7680,7680,7680,7680,0
|
|
20240826,094200,1314300,7680,7680,7680,7680,0
|
|
20240826,094100,1314300,7680,7680,7680,7680,0
|
|
20240826,094000,1314300,7680,7680,7680,7680,0
|
|
20240826,093900,1314300,7680,7680,7680,7680,0
|
|
20240826,093800,1314300,7680,7680,7680,7680,0
|
|
20240826,093700,1314300,7680,7680,7680,7680,0
|
|
20240826,093600,1314300,7680,7680,7680,7680,0
|
|
20240826,093500,1314300,7680,7680,7680,7680,0
|
|
20240826,093400,1314300,7680,7680,7680,7680,0
|
|
20240826,093300,1314300,7680,7680,7680,7680,0
|
|
20240826,093200,1314300,7680,7680,7680,7680,0
|
|
20240826,093100,1314300,7680,7680,7680,7680,0
|
|
20240826,093000,1314300,7680,7680,7680,7680,0
|
|
20240826,092900,1314300,7680,7680,7680,7680,0
|
|
20240826,092800,1314300,7680,7680,7680,7680,0
|
|
20240826,092700,1314300,7680,7680,7680,7680,0
|
|
20240826,092600,1314300,7680,7680,7680,7680,0
|
|
20240826,092500,1314300,7680,7680,7680,7680,0
|
|
20240826,092400,1314300,7680,7680,7680,7680,0
|
|
20240826,092300,1314300,7680,7680,7680,7680,0
|
|
20240826,092200,1314300,7680,7680,7680,7680,0
|
|
20240826,092100,1314300,7680,7680,7680,7680,0
|
|
20240826,092000,1314300,7680,7680,7680,7680,0
|
|
20240826,091900,1314300,7680,7680,7680,7680,0
|
|
20240826,091800,1314300,7680,7680,7680,7680,0
|
|
20240826,091700,1314300,7680,7680,7680,7680,0
|
|
20240826,091600,1314300,7680,7680,7680,7680,0
|
|
20240826,091500,1314300,7680,7680,7680,7680,0
|
|
20240826,091400,1314300,7680,7680,7680,7680,0
|
|
20240826,091300,1314300,7680,7680,7680,7680,0
|
|
20240826,091200,1314300,7680,7680,7680,7680,0
|
|
20240826,091100,1314300,7680,7680,7680,7680,0
|
|
20240826,091000,1314300,7680,7680,7680,7680,1
|
|
20240826,090900,1306620,7620,7620,7620,7620,0
|
|
20240826,090800,1306620,7620,7620,7620,7620,0
|
|
20240826,090700,1306620,7620,7620,7620,7620,0
|
|
20240826,090600,1306620,7620,7620,7620,7620,0
|
|
20240826,090500,1306620,7620,7620,7620,7620,0
|
|
20240826,090400,1306620,7620,7620,7620,7620,0
|
|
20240826,090300,1306620,7620,7620,7620,7620,9
|
|
20240826,090200,1238040,7680,7680,7680,7680,60
|
|
20240826,090100,777240,7620,7620,7620,7620,0
|
|
20240826,090000,777240,7620,7620,7620,7620,102
|