703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,204000,295557850,12340,12340,12340,12340,3602
|
|
20240826,203900,295557850,12340,12340,12340,12340,0
|
|
20240826,203800,295557850,12340,12340,12340,12340,0
|
|
20240826,203700,295557850,12340,12340,12340,12340,0
|
|
20240826,203600,295557850,12340,12340,12340,12340,0
|
|
20240826,203500,295557850,12340,12340,12340,12340,0
|
|
20240826,203400,295557850,12340,12340,12340,12340,0
|
|
20240826,203300,295557850,12340,12340,12340,12340,0
|
|
20240826,203200,295557850,12340,12340,12340,12340,0
|
|
20240826,203100,295557850,12340,12340,12340,12340,0
|
|
20240826,203000,295557850,12340,12340,12340,12340,0
|
|
20240826,202900,295557850,12340,12340,12340,12340,0
|
|
20240826,202800,295557850,12340,12340,12340,12340,0
|
|
20240826,202700,295557850,12340,12340,12340,12340,0
|
|
20240826,202600,295557850,12340,12340,12340,12340,0
|
|
20240826,202500,295557850,12340,12340,12340,12340,0
|
|
20240826,202400,295557850,12340,12340,12340,12340,0
|
|
20240826,202300,295557850,12340,12340,12340,12340,0
|
|
20240826,202200,295557850,12340,12340,12340,12340,0
|
|
20240826,202100,295557850,12340,12340,12340,12340,0
|
|
20240826,202000,295557850,12340,12340,12340,12340,0
|
|
20240826,201900,295557850,12340,12340,12340,12340,0
|
|
20240826,201800,295557850,12340,12340,12340,12340,0
|
|
20240826,201700,295557850,12340,12340,12340,12340,0
|
|
20240826,201600,295557850,12340,12340,12340,12340,0
|
|
20240826,201500,295557850,12340,12340,12340,12340,0
|
|
20240826,201400,295557850,12340,12340,12340,12340,0
|
|
20240826,201300,295557850,12340,12340,12340,12340,0
|
|
20240826,201200,295557850,12340,12340,12340,12340,0
|
|
20240826,201100,295557850,12340,12340,12340,12340,0
|
|
20240826,201000,295557850,12340,12340,12340,12340,3602
|
|
20240826,200900,295557850,12340,12340,12340,12340,0
|
|
20240826,200800,295557850,12340,12340,12340,12340,0
|
|
20240826,200700,295557850,12340,12340,12340,12340,0
|
|
20240826,200600,295557850,12340,12340,12340,12340,0
|
|
20240826,200500,295557850,12340,12340,12340,12340,0
|
|
20240826,200400,295557850,12340,12340,12340,12340,0
|
|
20240826,200300,295557850,12340,12340,12340,12340,0
|
|
20240826,200200,295557850,12340,12340,12340,12340,0
|
|
20240826,200100,295557850,12340,12340,12340,12340,0
|
|
20240826,200000,295557850,12340,12340,12340,12340,0
|
|
20240826,195900,295557850,12340,12340,12340,12340,0
|
|
20240826,195800,295557850,12340,12340,12340,12340,0
|
|
20240826,195700,295557850,12340,12340,12340,12340,0
|
|
20240826,195600,295557850,12340,12340,12340,12340,0
|
|
20240826,195500,295557850,12340,12340,12340,12340,0
|
|
20240826,195400,295557850,12340,12340,12340,12340,0
|
|
20240826,195300,295557850,12340,12340,12340,12340,0
|
|
20240826,195200,295557850,12340,12340,12340,12340,0
|
|
20240826,195100,295557850,12340,12340,12340,12340,0
|
|
20240826,195000,295557850,12340,12340,12340,12340,0
|
|
20240826,194900,295557850,12340,12340,12340,12340,0
|
|
20240826,194800,295557850,12340,12340,12340,12340,0
|
|
20240826,194700,295557850,12340,12340,12340,12340,0
|
|
20240826,194600,295557850,12340,12340,12340,12340,0
|
|
20240826,194500,295557850,12340,12340,12340,12340,0
|
|
20240826,194400,295557850,12340,12340,12340,12340,0
|
|
20240826,194300,295557850,12340,12340,12340,12340,0
|
|
20240826,194200,295557850,12340,12340,12340,12340,0
|
|
20240826,194100,295557850,12340,12340,12340,12340,0
|
|
20240826,194000,295557850,12340,12340,12340,12340,3602
|
|
20240826,193900,295557850,12340,12340,12340,12340,0
|
|
20240826,193800,295557850,12340,12340,12340,12340,0
|
|
20240826,193700,295557850,12340,12340,12340,12340,0
|
|
20240826,193600,295557850,12340,12340,12340,12340,0
|
|
20240826,193500,295557850,12340,12340,12340,12340,0
|
|
20240826,193400,295557850,12340,12340,12340,12340,0
|
|
20240826,193300,295557850,12340,12340,12340,12340,0
|
|
20240826,193200,295557850,12340,12340,12340,12340,0
|
|
20240826,193100,295557850,12340,12340,12340,12340,0
|
|
20240826,193000,295557850,12340,12340,12340,12340,0
|
|
20240826,192900,295557850,12340,12340,12340,12340,0
|
|
20240826,192800,295557850,12340,12340,12340,12340,0
|
|
20240826,192700,295557850,12340,12340,12340,12340,0
|
|
20240826,192600,295557850,12340,12340,12340,12340,0
|
|
20240826,192500,295557850,12340,12340,12340,12340,0
|
|
20240826,192400,295557850,12340,12340,12340,12340,0
|
|
20240826,192300,295557850,12340,12340,12340,12340,0
|
|
20240826,192200,295557850,12340,12340,12340,12340,0
|
|
20240826,192100,295557850,12340,12340,12340,12340,0
|
|
20240826,192000,295557850,12340,12340,12340,12340,0
|
|
20240826,191900,295557850,12340,12340,12340,12340,0
|
|
20240826,191800,295557850,12340,12340,12340,12340,0
|
|
20240826,191700,295557850,12340,12340,12340,12340,0
|
|
20240826,191600,295557850,12340,12340,12340,12340,0
|
|
20240826,191500,295557850,12340,12340,12340,12340,0
|
|
20240826,191400,295557850,12340,12340,12340,12340,0
|
|
20240826,191300,295557850,12340,12340,12340,12340,0
|
|
20240826,191200,295557850,12340,12340,12340,12340,0
|
|
20240826,191100,295557850,12340,12340,12340,12340,0
|
|
20240826,191000,295557850,12340,12340,12340,12340,3602
|
|
20240826,190900,295557850,12340,12340,12340,12340,0
|
|
20240826,190800,295557850,12340,12340,12340,12340,0
|
|
20240826,190700,295557850,12340,12340,12340,12340,0
|
|
20240826,190600,295557850,12340,12340,12340,12340,0
|
|
20240826,190500,295557850,12340,12340,12340,12340,0
|
|
20240826,190400,295557850,12340,12340,12340,12340,0
|
|
20240826,190300,295557850,12340,12340,12340,12340,0
|
|
20240826,190200,295557850,12340,12340,12340,12340,0
|
|
20240826,190100,295557850,12340,12340,12340,12340,0
|
|
20240826,190000,295557850,12340,12340,12340,12340,0
|
|
20240826,185900,295557850,12340,12340,12340,12340,0
|
|
20240826,185800,295557850,12340,12340,12340,12340,0
|
|
20240826,185700,295557850,12340,12340,12340,12340,0
|
|
20240826,185600,295557850,12340,12340,12340,12340,0
|
|
20240826,185500,295557850,12340,12340,12340,12340,0
|
|
20240826,185400,295557850,12340,12340,12340,12340,0
|
|
20240826,185300,295557850,12340,12340,12340,12340,0
|
|
20240826,185200,295557850,12340,12340,12340,12340,0
|
|
20240826,185100,295557850,12340,12340,12340,12340,0
|
|
20240826,185000,295557850,12340,12340,12340,12340,0
|
|
20240826,184900,295557850,12340,12340,12340,12340,0
|
|
20240826,184800,295557850,12340,12340,12340,12340,0
|
|
20240826,184700,295557850,12340,12340,12340,12340,0
|
|
20240826,184600,295557850,12340,12340,12340,12340,0
|
|
20240826,184500,295557850,12340,12340,12340,12340,0
|
|
20240826,184400,295557850,12340,12340,12340,12340,0
|
|
20240826,184300,295557850,12340,12340,12340,12340,0
|
|
20240826,184200,295557850,12340,12340,12340,12340,0
|
|
20240826,184100,295557850,12340,12340,12340,12340,0
|
|
20240826,184000,295557850,12340,12340,12340,12340,3602
|
|
20240826,183900,295557850,12340,12340,12340,12340,0
|
|
20240826,183800,295557850,12340,12340,12340,12340,0
|
|
20240826,183700,295557850,12340,12340,12340,12340,0
|
|
20240826,183600,295557850,12340,12340,12340,12340,0
|
|
20240826,183500,295557850,12340,12340,12340,12340,0
|
|
20240826,183400,295557850,12340,12340,12340,12340,0
|
|
20240826,183300,295557850,12340,12340,12340,12340,0
|
|
20240826,183200,295557850,12340,12340,12340,12340,0
|
|
20240826,183100,295557850,12340,12340,12340,12340,0
|
|
20240826,183000,295557850,12340,12340,12340,12340,0
|
|
20240826,182900,295557850,12340,12340,12340,12340,0
|
|
20240826,182800,295557850,12340,12340,12340,12340,0
|
|
20240826,182700,295557850,12340,12340,12340,12340,0
|
|
20240826,182600,295557850,12340,12340,12340,12340,0
|
|
20240826,182500,295557850,12340,12340,12340,12340,0
|
|
20240826,182400,295557850,12340,12340,12340,12340,0
|
|
20240826,182300,295557850,12340,12340,12340,12340,0
|
|
20240826,182200,295557850,12340,12340,12340,12340,0
|
|
20240826,182100,295557850,12340,12340,12340,12340,0
|
|
20240826,182000,295557850,12340,12340,12340,12340,0
|
|
20240826,181900,295557850,12340,12340,12340,12340,0
|
|
20240826,181800,295557850,12340,12340,12340,12340,0
|
|
20240826,181700,295557850,12340,12340,12340,12340,0
|
|
20240826,181600,295557850,12340,12340,12340,12340,0
|
|
20240826,181500,295557850,12340,12340,12340,12340,0
|
|
20240826,181400,295557850,12340,12340,12340,12340,0
|
|
20240826,181300,295557850,12340,12340,12340,12340,0
|
|
20240826,181200,295557850,12340,12340,12340,12340,0
|
|
20240826,181100,295557850,12340,12340,12340,12340,0
|
|
20240826,181000,295557850,12340,12340,12340,12340,3602
|
|
20240826,180900,295557850,12340,12340,12340,12340,0
|
|
20240826,180800,295557850,12340,12340,12340,12340,0
|
|
20240826,180700,295557850,12340,12340,12340,12340,0
|
|
20240826,180600,295557850,12340,12340,12340,12340,0
|
|
20240826,180500,295557850,12340,12340,12340,12340,0
|
|
20240826,180400,295557850,12340,12340,12340,12340,0
|
|
20240826,180300,295557850,12340,12340,12340,12340,0
|
|
20240826,180200,295557850,12340,12340,12340,12340,0
|
|
20240826,180100,295557850,12340,12340,12340,12340,0
|
|
20240826,180000,295557850,12340,12340,12340,12340,0
|
|
20240826,175900,295557850,12340,12340,12340,12340,0
|
|
20240826,175800,295557850,12340,12340,12340,12340,0
|
|
20240826,175700,295557850,12340,12340,12340,12340,0
|
|
20240826,175600,295557850,12340,12340,12340,12340,0
|
|
20240826,175500,295557850,12340,12340,12340,12340,0
|
|
20240826,175400,295557850,12340,12340,12340,12340,0
|
|
20240826,175300,295557850,12340,12340,12340,12340,0
|
|
20240826,175200,295557850,12340,12340,12340,12340,0
|
|
20240826,175100,295557850,12340,12340,12340,12340,0
|
|
20240826,175000,295557850,12340,12340,12340,12340,0
|
|
20240826,174900,295557850,12340,12340,12340,12340,0
|
|
20240826,174800,295557850,12340,12340,12340,12340,0
|
|
20240826,174700,295557850,12340,12340,12340,12340,0
|
|
20240826,174600,295557850,12340,12340,12340,12340,0
|
|
20240826,174500,295557850,12340,12340,12340,12340,0
|
|
20240826,174400,295557850,12340,12340,12340,12340,0
|
|
20240826,174300,295557850,12340,12340,12340,12340,0
|
|
20240826,174200,295557850,12340,12340,12340,12340,0
|
|
20240826,174100,295557850,12340,12340,12340,12340,0
|
|
20240826,174000,295557850,12340,12340,12340,12340,3602
|
|
20240826,173900,295557850,12340,12340,12340,12340,0
|
|
20240826,173800,295557850,12340,12340,12340,12340,0
|
|
20240826,173700,295557850,12340,12340,12340,12340,0
|
|
20240826,173600,295557850,12340,12340,12340,12340,0
|
|
20240826,173500,295557850,12340,12340,12340,12340,0
|
|
20240826,173400,295557850,12340,12340,12340,12340,0
|
|
20240826,173300,295557850,12340,12340,12340,12340,0
|
|
20240826,173200,295557850,12340,12340,12340,12340,0
|
|
20240826,173100,295557850,12340,12340,12340,12340,0
|
|
20240826,173000,295557850,12340,12340,12340,12340,0
|
|
20240826,172900,295557850,12340,12340,12340,12340,0
|
|
20240826,172800,295557850,12340,12340,12340,12340,0
|
|
20240826,172700,295557850,12340,12340,12340,12340,0
|
|
20240826,172600,295557850,12340,12340,12340,12340,0
|
|
20240826,172500,295557850,12340,12340,12340,12340,0
|
|
20240826,172400,295557850,12340,12340,12340,12340,0
|
|
20240826,172300,295557850,12340,12340,12340,12340,0
|
|
20240826,172200,295557850,12340,12340,12340,12340,0
|
|
20240826,172100,295557850,12340,12340,12340,12340,0
|
|
20240826,172000,295557850,12340,12340,12340,12340,0
|
|
20240826,171900,295557850,12340,12340,12340,12340,0
|
|
20240826,171800,295557850,12340,12340,12340,12340,0
|
|
20240826,171700,295557850,12340,12340,12340,12340,0
|
|
20240826,171600,295557850,12340,12340,12340,12340,0
|
|
20240826,171500,295557850,12340,12340,12340,12340,0
|
|
20240826,171400,295557850,12340,12340,12340,12340,0
|
|
20240826,171300,295557850,12340,12340,12340,12340,0
|
|
20240826,171200,295557850,12340,12340,12340,12340,0
|
|
20240826,171100,295557850,12340,12340,12340,12340,0
|
|
20240826,171000,295557850,12340,12340,12340,12340,3602
|
|
20240826,170900,295557850,12340,12340,12340,12340,0
|
|
20240826,170800,295557850,12340,12340,12340,12340,0
|
|
20240826,170700,295557850,12340,12340,12340,12340,0
|
|
20240826,170600,295557850,12340,12340,12340,12340,0
|
|
20240826,170500,295557850,12340,12340,12340,12340,0
|
|
20240826,170400,295557850,12340,12340,12340,12340,0
|
|
20240826,170300,295557850,12340,12340,12340,12340,0
|
|
20240826,170200,295557850,12340,12340,12340,12340,0
|
|
20240826,170100,295557850,12340,12340,12340,12340,0
|
|
20240826,170000,295557850,12340,12340,12340,12340,0
|
|
20240826,165900,295557850,12340,12340,12340,12340,0
|
|
20240826,165800,295557850,12340,12340,12340,12340,0
|
|
20240826,165700,295557850,12340,12340,12340,12340,0
|
|
20240826,165600,295557850,12340,12340,12340,12340,0
|
|
20240826,165500,295557850,12340,12340,12340,12340,0
|
|
20240826,165400,295557850,12340,12340,12340,12340,0
|
|
20240826,165300,295557850,12340,12340,12340,12340,0
|
|
20240826,165200,295557850,12340,12340,12340,12340,0
|
|
20240826,165100,295557850,12340,12340,12340,12340,0
|
|
20240826,165000,295557850,12340,12340,12340,12340,0
|
|
20240826,164900,295557850,12340,12340,12340,12340,0
|
|
20240826,164800,295557850,12340,12340,12340,12340,0
|
|
20240826,164700,295557850,12340,12340,12340,12340,0
|
|
20240826,164600,295557850,12340,12340,12340,12340,0
|
|
20240826,164500,295557850,12340,12340,12340,12340,0
|
|
20240826,164400,295557850,12340,12340,12340,12340,0
|
|
20240826,164300,295557850,12340,12340,12340,12340,0
|
|
20240826,164200,295557850,12340,12340,12340,12340,0
|
|
20240826,164100,295557850,12340,12340,12340,12340,0
|
|
20240826,164000,295557850,12340,12340,12340,12340,3602
|
|
20240826,163900,295557850,12340,12340,12340,12340,0
|
|
20240826,163800,295557850,12340,12340,12340,12340,0
|
|
20240826,163700,295557850,12340,12340,12340,12340,0
|
|
20240826,163600,295557850,12340,12340,12340,12340,0
|
|
20240826,163500,295557850,12340,12340,12340,12340,0
|
|
20240826,163400,295557850,12340,12340,12340,12340,0
|
|
20240826,163300,295557850,12340,12340,12340,12340,0
|
|
20240826,163200,295557850,12340,12340,12340,12340,0
|
|
20240826,163100,295557850,12340,12340,12340,12340,0
|
|
20240826,163000,295557850,12340,12340,12340,12340,0
|
|
20240826,162900,295557850,12340,12340,12340,12340,0
|
|
20240826,162800,295557850,12340,12340,12340,12340,0
|
|
20240826,162700,295557850,12340,12340,12340,12340,0
|
|
20240826,162600,295557850,12340,12340,12340,12340,0
|
|
20240826,162500,295557850,12340,12340,12340,12340,0
|
|
20240826,162400,295557850,12340,12340,12340,12340,0
|
|
20240826,162300,295557850,12340,12340,12340,12340,0
|
|
20240826,162200,295557850,12340,12340,12340,12340,0
|
|
20240826,162100,295557850,12340,12340,12340,12340,0
|
|
20240826,162000,295557850,12340,12340,12340,12340,0
|
|
20240826,161900,295557850,12340,12340,12340,12340,0
|
|
20240826,161800,295557850,12340,12340,12340,12340,0
|
|
20240826,161700,295557850,12340,12340,12340,12340,0
|
|
20240826,161600,295557850,12340,12340,12340,12340,0
|
|
20240826,161500,295557850,12340,12340,12340,12340,0
|
|
20240826,161400,295557850,12340,12340,12340,12340,0
|
|
20240826,161300,295557850,12340,12340,12340,12340,0
|
|
20240826,161200,295557850,12340,12340,12340,12340,0
|
|
20240826,161100,295557850,12340,12340,12340,12340,0
|
|
20240826,161000,295557850,12340,12340,12340,12340,3602
|
|
20240826,160900,295557850,12340,12340,12340,12340,0
|
|
20240826,160800,295557850,12340,12340,12340,12340,0
|
|
20240826,160700,295557850,12340,12340,12340,12340,0
|
|
20240826,160600,295557850,12340,12340,12340,12340,0
|
|
20240826,160500,295557850,12340,12340,12340,12340,0
|
|
20240826,160400,295557850,12340,12340,12340,12340,0
|
|
20240826,160300,295557850,12340,12340,12340,12340,0
|
|
20240826,160200,295557850,12340,12340,12340,12340,0
|
|
20240826,160100,295557850,12340,12340,12340,12340,0
|
|
20240826,160000,295557850,12340,12340,12340,12340,0
|
|
20240826,155900,295557850,12340,12340,12340,12340,0
|
|
20240826,155800,295557850,12340,12340,12340,12340,0
|
|
20240826,155700,295557850,12340,12340,12340,12340,0
|
|
20240826,155600,295557850,12340,12340,12340,12340,0
|
|
20240826,155500,295557850,12340,12340,12340,12340,0
|
|
20240826,155400,295557850,12340,12340,12340,12340,0
|
|
20240826,155300,295557850,12340,12340,12340,12340,0
|
|
20240826,155200,295557850,12340,12340,12340,12340,0
|
|
20240826,155100,295557850,12340,12340,12340,12340,0
|
|
20240826,155000,295557850,12340,12340,12340,12340,0
|
|
20240826,154900,295557850,12340,12340,12340,12340,0
|
|
20240826,154800,295557850,12340,12340,12340,12340,0
|
|
20240826,154700,295557850,12340,12340,12340,12340,0
|
|
20240826,154600,295557850,12340,12340,12340,12340,0
|
|
20240826,154500,295557850,12340,12340,12340,12340,0
|
|
20240826,154400,295557850,12340,12340,12340,12340,0
|
|
20240826,154300,295557850,12340,12340,12340,12340,0
|
|
20240826,154200,295557850,12340,12340,12340,12340,0
|
|
20240826,154100,295557850,12340,12340,12340,12340,0
|
|
20240826,154000,295557850,12340,12340,12340,12340,3602
|
|
20240826,153900,295557850,12340,12340,12340,12340,0
|
|
20240826,153800,295557850,12340,12340,12340,12340,0
|
|
20240826,153700,295557850,12340,12340,12340,12340,0
|
|
20240826,153600,295557850,12340,12340,12340,12340,0
|
|
20240826,153500,295557850,12340,12340,12340,12340,0
|
|
20240826,153400,295557850,12340,12340,12340,12340,0
|
|
20240826,153300,295557850,12340,12340,12340,12340,0
|
|
20240826,153200,295557850,12340,12340,12340,12340,0
|
|
20240826,153100,295557850,12340,12340,12340,12340,0
|
|
20240826,153000,295557850,12340,12340,12340,12340,3602
|
|
20240826,152900,251109170,11990,11990,11990,11990,0
|
|
20240826,152800,251109170,11990,11990,11990,11990,0
|
|
20240826,152700,251109170,11990,11990,11990,11990,0
|
|
20240826,152600,251109170,11990,11990,11990,11990,0
|
|
20240826,152500,251109170,11990,11990,11990,11990,0
|
|
20240826,152400,251109170,11990,11990,11990,11990,0
|
|
20240826,152300,251109170,11990,11990,11990,11990,0
|
|
20240826,152200,251109170,11990,11990,11990,11990,0
|
|
20240826,152100,251109170,11990,11990,11990,11990,0
|
|
20240826,152000,251109170,11990,11990,11990,11990,0
|
|
20240826,151900,251109170,11990,11990,11990,11990,0
|
|
20240826,151800,251109170,11990,11990,11990,11990,2
|
|
20240826,151700,251085190,12000,12000,12000,12000,1
|
|
20240826,151600,251073190,11990,11990,11990,11990,0
|
|
20240826,151500,251073190,11990,11990,11990,11990,0
|
|
20240826,151400,251073190,11990,12000,12000,11990,266
|
|
20240826,151300,247881720,12000,12000,12000,12000,1
|
|
20240826,151200,247869720,11990,11990,11990,11990,0
|
|
20240826,151100,247869720,11990,12000,12000,11990,300
|
|
20240826,151000,244270640,12000,12000,12000,12000,151
|
|
20240826,150900,242458640,12010,12010,12010,12010,0
|
|
20240826,150800,242458640,12010,12010,12010,12010,65
|
|
20240826,150700,241677990,12000,12000,12000,12000,63
|
|
20240826,150600,240921990,12010,12010,12010,12010,0
|
|
20240826,150500,240921990,12010,12010,12010,12010,0
|
|
20240826,150400,240921990,12010,12010,12010,12010,0
|
|
20240826,150300,240921990,12010,12010,12010,12010,0
|
|
20240826,150200,240921990,12010,12010,12010,12010,0
|
|
20240826,150100,240921990,12010,12010,12010,12010,0
|
|
20240826,150000,240921990,12010,12010,12010,12010,59
|
|
20240826,145900,240213400,12020,12020,12020,12020,0
|
|
20240826,145800,240213400,12020,12020,12020,12020,0
|
|
20240826,145700,240213400,12020,12020,12020,12020,0
|
|
20240826,145600,240213400,12020,12020,12020,12020,3
|
|
20240826,145500,240177340,12000,12000,12000,12000,0
|
|
20240826,145400,240177340,12000,11990,12000,11990,271
|
|
20240826,145300,236925520,12000,12000,12000,12000,265
|
|
20240826,145200,233745520,12000,12000,12000,12000,0
|
|
20240826,145100,233745520,12000,12000,12000,12000,100
|
|
20240826,145000,232545520,12010,12010,12010,12010,3
|
|
20240826,144900,232509490,12010,12010,12010,12010,0
|
|
20240826,144800,232509490,12010,12010,12010,12010,45
|
|
20240826,144700,231969040,12000,12000,12000,12000,0
|
|
20240826,144600,231969040,12000,12000,12000,12000,0
|
|
20240826,144500,231969040,12000,12000,12000,12000,379
|
|
20240826,144400,227421040,12000,12000,12000,12000,0
|
|
20240826,144300,227421040,12000,12000,12000,12000,0
|
|
20240826,144200,227421040,12000,12010,12010,12000,28
|
|
20240826,144100,227085030,12010,12010,12010,12000,23
|
|
20240826,144000,226808910,12000,12000,12000,12000,0
|
|
20240826,143900,226808910,12000,12000,12000,12000,0
|
|
20240826,143800,226808910,12000,12040,12040,12000,72
|
|
20240826,143700,225944830,12040,12040,12040,12040,1
|
|
20240826,143600,225932790,12000,12000,12000,12000,0
|
|
20240826,143500,225932790,12000,12030,12030,12000,1919
|
|
20240826,143400,202886510,12020,12020,12020,12020,0
|
|
20240826,143300,202886510,12020,12020,12020,12020,0
|
|
20240826,143200,202886510,12020,12030,12030,12020,48
|
|
20240826,143100,202309120,12030,12030,12030,12030,0
|
|
20240826,143000,202309120,12030,12030,12030,12030,1
|
|
20240826,142900,202297090,12030,12030,12030,12030,0
|
|
20240826,142800,202297090,12030,12030,12030,12030,0
|
|
20240826,142700,202297090,12030,12050,12050,12030,13
|
|
20240826,142600,202140680,12010,12010,12010,12010,0
|
|
20240826,142500,202140680,12010,12010,12010,12010,0
|
|
20240826,142400,202140680,12010,12010,12010,12010,0
|
|
20240826,142300,202140680,12010,12010,12010,12010,0
|
|
20240826,142200,202140680,12010,12010,12010,12010,0
|
|
20240826,142100,202140680,12010,12010,12010,12010,0
|
|
20240826,142000,202140680,12010,12010,12010,12010,0
|
|
20240826,141900,202140680,12010,12010,12010,12010,0
|
|
20240826,141800,202140680,12010,12010,12010,12010,0
|
|
20240826,141700,202140680,12010,12010,12010,12010,0
|
|
20240826,141600,202140680,12010,12010,12010,12010,0
|
|
20240826,141500,202140680,12010,12010,12010,12010,65
|
|
20240826,141400,201360030,12020,12020,12020,12020,0
|
|
20240826,141300,201360030,12020,12020,12020,12020,0
|
|
20240826,141200,201360030,12020,12020,12020,12020,0
|
|
20240826,141100,201360030,12020,12020,12020,12010,317
|
|
20240826,141000,197549800,12010,12010,12010,12010,0
|
|
20240826,140900,197549800,12010,12010,12010,12010,0
|
|
20240826,140800,197549800,12010,12010,12010,12010,0
|
|
20240826,140700,197549800,12010,12010,12010,12010,110
|
|
20240826,140600,196228700,12050,12050,12050,12050,2
|
|
20240826,140500,196204600,12010,12010,12010,12010,0
|
|
20240826,140400,196204600,12010,12020,12020,12010,2770
|
|
20240826,140300,162936830,12010,12010,12010,12010,0
|
|
20240826,140200,162936830,12010,12010,12010,12010,0
|
|
20240826,140100,162936830,12010,12010,12010,12010,0
|
|
20240826,140000,162936830,12010,12010,12010,12010,0
|
|
20240826,135900,162936830,12010,12010,12010,12010,0
|
|
20240826,135800,162936830,12010,12020,12020,12010,82
|
|
20240826,135700,161951660,12030,12030,12030,12030,5
|
|
20240826,135600,161891510,12050,12050,12050,12050,0
|
|
20240826,135500,161891510,12050,12050,12050,12050,1
|
|
20240826,135400,161879460,12050,12050,12050,12050,0
|
|
20240826,135300,161879460,12050,12050,12050,12050,0
|
|
20240826,135200,161879460,12050,12050,12050,12050,0
|
|
20240826,135100,161879460,12050,12050,12050,12050,0
|
|
20240826,135000,161879460,12050,12050,12050,12050,16
|
|
20240826,134900,161686660,12050,12050,12050,12050,0
|
|
20240826,134800,161686660,12050,12050,12050,12050,0
|
|
20240826,134700,161686660,12050,12050,12050,12050,0
|
|
20240826,134600,161686660,12050,12050,12050,12050,0
|
|
20240826,134500,161686660,12050,12050,12050,12050,0
|
|
20240826,134400,161686660,12050,12050,12050,12050,5
|
|
20240826,134300,161626410,12050,12050,12050,12050,0
|
|
20240826,134200,161626410,12050,12050,12050,12050,39
|
|
20240826,134100,161156460,12050,12050,12050,12050,0
|
|
20240826,134000,161156460,12050,12050,12050,12050,15
|
|
20240826,133900,160975710,12050,12050,12050,12050,0
|
|
20240826,133800,160975710,12050,12050,12050,12050,0
|
|
20240826,133700,160975710,12050,12050,12050,12050,0
|
|
20240826,133600,160975710,12050,12050,12050,12050,0
|
|
20240826,133500,160975710,12050,12050,12050,12050,0
|
|
20240826,133400,160975710,12050,12050,12050,12050,0
|
|
20240826,133300,160975710,12050,12050,12050,12050,16
|
|
20240826,133200,160782910,12060,12060,12060,12060,0
|
|
20240826,133100,160782910,12060,12060,12060,12060,1
|
|
20240826,133000,160770850,12050,12050,12050,12050,0
|
|
20240826,132900,160770850,12050,12050,12050,12050,0
|
|
20240826,132800,160770850,12050,12050,12050,12050,0
|
|
20240826,132700,160770850,12050,12050,12050,12050,0
|
|
20240826,132600,160770850,12050,12050,12050,12050,64
|
|
20240826,132500,159999650,12050,12050,12050,12050,18
|
|
20240826,132400,159782750,12050,12050,12050,12050,0
|
|
20240826,132300,159782750,12050,12050,12050,12050,0
|
|
20240826,132200,159782750,12050,12050,12050,12050,0
|
|
20240826,132100,159782750,12050,12050,12050,12050,0
|
|
20240826,132000,159782750,12050,12050,12050,12050,0
|
|
20240826,131900,159782750,12050,12060,12060,12050,31
|
|
20240826,131800,159409040,12050,12050,12050,12050,0
|
|
20240826,131700,159409040,12050,12050,12050,12050,0
|
|
20240826,131600,159409040,12050,12050,12050,12050,0
|
|
20240826,131500,159409040,12050,12050,12050,12050,0
|
|
20240826,131400,159409040,12050,12050,12050,12050,0
|
|
20240826,131300,159409040,12050,12050,12050,12050,16
|
|
20240826,131200,159216240,12060,12060,12060,12060,0
|
|
20240826,131100,159216240,12060,12060,12060,12060,3
|
|
20240826,131000,159180060,12050,12050,12050,12050,0
|
|
20240826,130900,159180060,12050,12050,12050,12050,1
|
|
20240826,130800,159168010,12050,12050,12050,12050,0
|
|
20240826,130700,159168010,12050,12050,12050,12050,8
|
|
20240826,130600,159071610,12050,12050,12050,12050,0
|
|
20240826,130500,159071610,12050,12050,12050,12050,0
|
|
20240826,130400,159071610,12050,12050,12050,12050,0
|
|
20240826,130300,159071610,12050,12050,12050,12050,18
|
|
20240826,130200,158854710,12060,12060,12060,12060,10
|
|
20240826,130100,158734110,12050,12050,12050,12050,0
|
|
20240826,130000,158734110,12050,12050,12050,12050,0
|
|
20240826,125900,158734110,12050,12050,12050,12050,0
|
|
20240826,125800,158734110,12050,12050,12050,12050,0
|
|
20240826,125700,158734110,12050,12040,12050,12040,31
|
|
20240826,125600,158360660,12040,12040,12040,12040,0
|
|
20240826,125500,158360660,12040,12040,12040,12040,11
|
|
20240826,125400,158228220,12030,12030,12030,12030,0
|
|
20240826,125300,158228220,12030,12030,12030,12030,57
|
|
20240826,125200,157542510,12030,12030,12030,12030,17
|
|
20240826,125100,157338000,12050,12050,12050,12050,8
|
|
20240826,125000,157241600,12050,12050,12050,12050,30
|
|
20240826,124900,156880100,12030,12030,12030,12030,0
|
|
20240826,124800,156880100,12030,12030,12030,12030,0
|
|
20240826,124700,156880100,12030,12030,12030,12030,0
|
|
20240826,124600,156880100,12030,12030,12030,12030,0
|
|
20240826,124500,156880100,12030,12030,12030,12030,0
|
|
20240826,124400,156880100,12030,12030,12030,12030,3
|
|
20240826,124300,156844010,12030,12030,12030,12030,0
|
|
20240826,124200,156844010,12030,12040,12040,12030,30
|
|
20240826,124100,156483000,12040,12040,12040,12040,5
|
|
20240826,124000,156422800,12020,12020,12020,12020,0
|
|
20240826,123900,156422800,12020,12020,12020,12020,0
|
|
20240826,123800,156422800,12020,12020,12020,12020,0
|
|
20240826,123700,156422800,12020,12020,12020,12020,0
|
|
20240826,123600,156422800,12020,12020,12020,12020,0
|
|
20240826,123500,156422800,12020,12020,12020,12020,0
|
|
20240826,123400,156422800,12020,12020,12020,12020,0
|
|
20240826,123300,156422800,12020,12020,12020,12020,0
|
|
20240826,123200,156422800,12020,12020,12020,12020,0
|
|
20240826,123100,156422800,12020,12020,12020,12020,0
|
|
20240826,123000,156422800,12020,12020,12020,12020,0
|
|
20240826,122900,156422800,12020,12020,12020,12020,0
|
|
20240826,122800,156422800,12020,12020,12020,12020,17
|
|
20240826,122700,156218460,12040,12040,12040,12040,0
|
|
20240826,122600,156218460,12040,12040,12040,12040,0
|
|
20240826,122500,156218460,12040,12040,12040,12040,0
|
|
20240826,122400,156218460,12040,12040,12040,12040,0
|
|
20240826,122300,156218460,12040,12040,12040,12040,0
|
|
20240826,122200,156218460,12040,12040,12040,12040,1
|
|
20240826,122100,156206420,12000,12000,12000,12000,0
|
|
20240826,122000,156206420,12000,12000,12000,12000,0
|
|
20240826,121900,156206420,12000,12000,12000,12000,2
|
|
20240826,121800,156182420,12040,12040,12040,12040,0
|
|
20240826,121700,156182420,12040,12040,12040,12040,1
|
|
20240826,121600,156170380,12040,12040,12040,12040,0
|
|
20240826,121500,156170380,12040,12040,12040,12040,7
|
|
20240826,121400,156086100,12040,12040,12040,12040,2
|
|
20240826,121300,156062020,12000,12000,12000,12000,0
|
|
20240826,121200,156062020,12000,12000,12000,12000,15
|
|
20240826,121100,155882020,12040,12040,12040,12040,0
|
|
20240826,121000,155882020,12040,12040,12040,12040,0
|
|
20240826,120900,155882020,12040,12040,12040,12040,0
|
|
20240826,120800,155882020,12040,12040,12040,12040,0
|
|
20240826,120700,155882020,12040,12040,12040,12040,0
|
|
20240826,120600,155882020,12040,12040,12040,12040,0
|
|
20240826,120500,155882020,12040,12040,12040,12040,0
|
|
20240826,120400,155882020,12040,12040,12040,12040,0
|
|
20240826,120300,155882020,12040,12040,12040,12040,15
|
|
20240826,120200,155701420,11990,11990,11990,11990,18
|
|
20240826,120100,155485600,11990,11990,11990,11990,0
|
|
20240826,120000,155485600,11990,11990,11990,11990,0
|
|
20240826,115900,155485600,11990,11990,11990,11990,0
|
|
20240826,115800,155485600,11990,11990,11990,11990,0
|
|
20240826,115700,155485600,11990,11990,11990,11990,0
|
|
20240826,115600,155485600,11990,11990,11990,11990,0
|
|
20240826,115500,155485600,11990,11990,11990,11990,0
|
|
20240826,115400,155485600,11990,11990,11990,11990,0
|
|
20240826,115300,155485600,11990,11990,11990,11990,0
|
|
20240826,115200,155485600,11990,11990,11990,11990,0
|
|
20240826,115100,155485600,11990,11990,11990,11990,192
|
|
20240826,115000,153183520,11990,11990,11990,11990,0
|
|
20240826,114900,153183520,11990,11990,11990,11990,0
|
|
20240826,114800,153183520,11990,11990,11990,11990,0
|
|
20240826,114700,153183520,11990,11990,11990,11990,0
|
|
20240826,114600,153183520,11990,11990,11990,11990,11
|
|
20240826,114500,153051630,11990,11990,11990,11990,10
|
|
20240826,114400,152931730,11990,11990,11990,11990,0
|
|
20240826,114300,152931730,11990,11990,11990,11990,16
|
|
20240826,114200,152739890,11980,11980,11980,11980,0
|
|
20240826,114100,152739890,11980,11980,11980,11980,0
|
|
20240826,114000,152739890,11980,11980,11980,11980,0
|
|
20240826,113900,152739890,11980,12040,12040,11980,17
|
|
20240826,113800,152536170,11980,11980,11980,11980,0
|
|
20240826,113700,152536170,11980,11980,11980,11980,0
|
|
20240826,113600,152536170,11980,11990,11990,11980,72
|
|
20240826,113500,151673170,11980,11980,11980,11980,0
|
|
20240826,113400,151673170,11980,11980,11980,11980,0
|
|
20240826,113300,151673170,11980,11980,11980,11980,0
|
|
20240826,113200,151673170,11980,12010,12010,11980,1000
|
|
20240826,113100,139674840,12010,12010,12010,12010,10
|
|
20240826,113000,139554740,12010,12010,12010,12010,17
|
|
20240826,112900,139350570,12060,12060,12060,12060,0
|
|
20240826,112800,139350570,12060,12060,12060,12060,0
|
|
20240826,112700,139350570,12060,12060,12060,12060,19
|
|
20240826,112600,139121430,12010,12010,12010,12010,0
|
|
20240826,112500,139121430,12010,12010,12010,12010,19
|
|
20240826,112400,138893240,12010,12020,12020,12010,7
|
|
20240826,112300,138809120,12010,12010,12010,12010,0
|
|
20240826,112200,138809120,12010,12010,12010,12010,0
|
|
20240826,112100,138809120,12010,12010,12010,12010,0
|
|
20240826,112000,138809120,12010,12010,12010,12010,0
|
|
20240826,111900,138809120,12010,12010,12010,12010,0
|
|
20240826,111800,138809120,12010,12010,12010,12010,0
|
|
20240826,111700,138809120,12010,12010,12010,12010,0
|
|
20240826,111600,138809120,12010,12010,12010,12010,17
|
|
20240826,111500,138604950,12020,12020,12020,12020,0
|
|
20240826,111400,138604950,12020,12020,12020,12020,1
|
|
20240826,111300,138592930,12020,12020,12020,12020,0
|
|
20240826,111200,138592930,12020,12020,12020,12020,18
|
|
20240826,111100,138376570,12010,12010,12010,12010,0
|
|
20240826,111000,138376570,12010,12010,12010,12010,0
|
|
20240826,110900,138376570,12010,12010,12010,12010,0
|
|
20240826,110800,138376570,12010,12010,12010,12010,0
|
|
20240826,110700,138376570,12010,12010,12010,12010,0
|
|
20240826,110600,138376570,12010,12010,12010,12010,500
|
|
20240826,110500,132371570,12020,12020,12020,12020,0
|
|
20240826,110400,132371570,12020,12020,12020,12020,0
|
|
20240826,110300,132371570,12020,12020,12020,12020,0
|
|
20240826,110200,132371570,12020,12020,12020,12020,0
|
|
20240826,110100,132371570,12020,12020,12020,12020,80
|
|
20240826,110000,131409970,12020,12020,12020,12020,0
|
|
20240826,105900,131409970,12020,12020,12020,12020,0
|
|
20240826,105800,131409970,12020,12020,12020,12020,16
|
|
20240826,105700,131217650,12020,12020,12020,12020,58
|
|
20240826,105600,130520490,12020,12020,12020,12020,17
|
|
20240826,105500,130316150,12020,12030,12080,12020,20
|
|
20240826,105400,130075590,12040,12040,12040,12040,30
|
|
20240826,105300,129714390,12040,12040,12040,12040,0
|
|
20240826,105200,129714390,12040,12040,12040,12040,11
|
|
20240826,105100,129581950,12080,12080,12080,12080,0
|
|
20240826,105000,129581950,12080,12040,12080,12040,536
|
|
20240826,104900,123127990,12040,12040,12040,12040,0
|
|
20240826,104800,123127990,12040,12050,12050,12040,112
|
|
20240826,104700,121778500,12130,12130,12130,12130,0
|
|
20240826,104600,121778500,12130,12130,12130,12130,0
|
|
20240826,104500,121778500,12130,12130,12130,12130,0
|
|
20240826,104400,121778500,12130,12130,12130,12130,0
|
|
20240826,104300,121778500,12130,12130,12130,12130,0
|
|
20240826,104200,121778500,12130,12130,12130,12130,0
|
|
20240826,104100,121778500,12130,12130,12130,12130,1
|
|
20240826,104000,121766370,12050,12050,12050,12040,101
|
|
20240826,103900,120549350,12130,12130,12130,12130,0
|
|
20240826,103800,120549350,12130,12130,12130,12130,0
|
|
20240826,103700,120549350,12130,12130,12130,12130,0
|
|
20240826,103600,120549350,12130,12130,12130,12130,0
|
|
20240826,103500,120549350,12130,12130,12130,12130,1
|
|
20240826,103400,120537220,12040,12040,12040,12040,0
|
|
20240826,103300,120537220,12040,12040,12040,12040,0
|
|
20240826,103200,120537220,12040,12040,12040,12040,0
|
|
20240826,103100,120537220,12040,12040,12040,12040,0
|
|
20240826,103000,120537220,12040,12040,12040,12040,0
|
|
20240826,102900,120537220,12040,12040,12040,12040,0
|
|
20240826,102800,120537220,12040,12040,12040,12040,0
|
|
20240826,102700,120537220,12040,12040,12040,12040,0
|
|
20240826,102600,120537220,12040,12040,12040,12040,0
|
|
20240826,102500,120537220,12040,12040,12040,12040,0
|
|
20240826,102400,120537220,12040,12080,12080,12040,41
|
|
20240826,102300,120042680,12080,12080,12080,12080,0
|
|
20240826,102200,120042680,12080,12080,12080,12080,0
|
|
20240826,102100,120042680,12080,12080,12080,12080,6
|
|
20240826,102000,119970200,12150,12150,12150,12150,0
|
|
20240826,101900,119970200,12150,12150,12150,12150,1
|
|
20240826,101800,119958050,12150,12150,12150,12150,1
|
|
20240826,101700,119945900,12080,12160,12160,12080,18
|
|
20240826,101600,119728300,12160,12160,12160,12160,1
|
|
20240826,101500,119716140,12150,12150,12150,12150,0
|
|
20240826,101400,119716140,12150,12150,12150,12150,0
|
|
20240826,101300,119716140,12150,12150,12150,12150,16
|
|
20240826,101200,119521740,12150,12150,12150,12150,0
|
|
20240826,101100,119521740,12150,12150,12150,12150,0
|
|
20240826,101000,119521740,12150,12150,12150,12150,0
|
|
20240826,100900,119521740,12150,12150,12150,12150,1
|
|
20240826,100800,119509590,12150,12150,12150,12150,0
|
|
20240826,100700,119509590,12150,12150,12150,12150,0
|
|
20240826,100600,119509590,12150,12150,12150,12150,0
|
|
20240826,100500,119509590,12150,12150,12150,12150,1
|
|
20240826,100400,119497440,12150,12150,12150,12150,0
|
|
20240826,100300,119497440,12150,12150,12150,12150,0
|
|
20240826,100200,119497440,12150,12150,12150,12150,0
|
|
20240826,100100,119497440,12150,12150,12150,12150,0
|
|
20240826,100000,119497440,12150,12150,12150,12150,22
|
|
20240826,095900,119230140,12050,12050,12050,12050,2
|
|
20240826,095800,119206040,12160,12160,12160,12160,1
|
|
20240826,095700,119193880,12160,12160,12160,12160,1
|
|
20240826,095600,119181720,12170,12170,12170,12170,2
|
|
20240826,095500,119157380,12030,12180,12180,12030,311
|
|
20240826,095400,115372190,12180,12180,12180,12180,0
|
|
20240826,095300,115372190,12180,12180,12180,12180,0
|
|
20240826,095200,115372190,12180,12180,12190,12180,37
|
|
20240826,095100,114921520,12180,12190,12190,12080,152
|
|
20240826,095000,113070190,12190,12190,12190,12190,0
|
|
20240826,094900,113070190,12190,12190,12190,12190,835
|
|
20240826,094800,102891540,12190,12190,12190,12190,0
|
|
20240826,094700,102891540,12190,12190,12190,12190,1
|
|
20240826,094600,102879350,12200,12200,12200,12200,0
|
|
20240826,094500,102879350,12200,12200,12200,12200,0
|
|
20240826,094400,102879350,12200,12200,12200,12200,2
|
|
20240826,094300,102854950,12200,12200,12200,12200,0
|
|
20240826,094200,102854950,12200,12200,12200,12200,0
|
|
20240826,094100,102854950,12200,12200,12200,12200,3
|
|
20240826,094000,102818350,12120,12120,12120,12120,0
|
|
20240826,093900,102818350,12120,12120,12120,12120,0
|
|
20240826,093800,102818350,12120,12060,12120,12060,102
|
|
20240826,093700,101586310,12060,12030,12060,11990,4231
|
|
20240826,093600,50690870,12030,12030,12030,12030,0
|
|
20240826,093500,50690870,12030,12030,12030,12030,0
|
|
20240826,093400,50690870,12030,11980,12030,11980,95
|
|
20240826,093300,49551970,12000,12030,12030,12000,344
|
|
20240826,093200,45423230,12030,12030,12030,12030,0
|
|
20240826,093100,45423230,12030,12030,12030,12030,1
|
|
20240826,093000,45411200,12030,12030,12030,12010,437
|
|
20240826,092900,40159960,12030,12030,12030,12030,0
|
|
20240826,092800,40159960,12030,12100,12100,12030,19
|
|
20240826,092700,39930760,12030,12030,12030,12030,200
|
|
20240826,092600,37524760,12030,12030,12030,12030,0
|
|
20240826,092500,37524760,12030,12030,12030,12030,0
|
|
20240826,092400,37524760,12030,12060,12060,12030,121
|
|
20240826,092300,36068030,12030,12030,12030,12030,0
|
|
20240826,092200,36068030,12030,12130,12130,12030,1346
|
|
20240826,092100,19776940,12140,12140,12140,12140,0
|
|
20240826,092000,19776940,12140,12140,12140,12140,70
|
|
20240826,091900,18927140,12140,12150,12150,12140,202
|
|
20240826,091800,16473340,12150,12150,12150,12150,0
|
|
20240826,091700,16473340,12150,12150,12150,12150,0
|
|
20240826,091600,16473340,12150,12150,12150,12150,0
|
|
20240826,091500,16473340,12150,12150,12150,12150,0
|
|
20240826,091400,16473340,12150,12150,12150,12150,0
|
|
20240826,091300,16473340,12150,12150,12150,12150,1
|
|
20240826,091200,16461190,12180,12180,12180,12180,69
|
|
20240826,091100,15620770,12190,12200,12200,12190,26
|
|
20240826,091000,15303820,12210,12210,12210,12210,4
|
|
20240826,090900,15254980,12190,12190,12190,12190,0
|
|
20240826,090800,15254980,12190,12250,12250,12190,401
|
|
20240826,090700,10366730,12260,12260,12260,12260,0
|
|
20240826,090600,10366730,12260,12260,12260,12260,10
|
|
20240826,090500,10244130,12260,12260,12260,12260,1
|
|
20240826,090400,10231870,12190,12190,12190,12190,0
|
|
20240826,090300,10231870,12190,12190,12190,12190,541
|
|
20240826,090200,3637080,12200,12220,12220,12200,278
|
|
20240826,090100,244640,12280,12280,12280,12280,0
|
|
20240826,090000,244640,12280,12200,12280,12200,20
|