618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,191500,565626490,15870,15870,15870,15870,1327
|
|
20240826,191400,565626490,15870,15870,15870,15870,0
|
|
20240826,191300,565626490,15870,15870,15870,15870,0
|
|
20240826,191200,565626490,15870,15870,15870,15870,0
|
|
20240826,191100,565626490,15870,15870,15870,15870,0
|
|
20240826,191000,565626490,15870,15870,15870,15870,0
|
|
20240826,190900,565626490,15870,15870,15870,15870,0
|
|
20240826,190800,565626490,15870,15870,15870,15870,0
|
|
20240826,190700,565626490,15870,15870,15870,15870,0
|
|
20240826,190600,565626490,15870,15870,15870,15870,0
|
|
20240826,190500,565626490,15870,15870,15870,15870,0
|
|
20240826,190400,565626490,15870,15870,15870,15870,0
|
|
20240826,190300,565626490,15870,15870,15870,15870,0
|
|
20240826,190200,565626490,15870,15870,15870,15870,0
|
|
20240826,190100,565626490,15870,15870,15870,15870,0
|
|
20240826,190000,565626490,15870,15870,15870,15870,0
|
|
20240826,185900,565626490,15870,15870,15870,15870,0
|
|
20240826,185800,565626490,15870,15870,15870,15870,0
|
|
20240826,185700,565626490,15870,15870,15870,15870,0
|
|
20240826,185600,565626490,15870,15870,15870,15870,0
|
|
20240826,185500,565626490,15870,15870,15870,15870,0
|
|
20240826,185400,565626490,15870,15870,15870,15870,0
|
|
20240826,185300,565626490,15870,15870,15870,15870,0
|
|
20240826,185200,565626490,15870,15870,15870,15870,0
|
|
20240826,185100,565626490,15870,15870,15870,15870,0
|
|
20240826,185000,565626490,15870,15870,15870,15870,0
|
|
20240826,184900,565626490,15870,15870,15870,15870,0
|
|
20240826,184800,565626490,15870,15870,15870,15870,0
|
|
20240826,184700,565626490,15870,15870,15870,15870,0
|
|
20240826,184600,565626490,15870,15870,15870,15870,0
|
|
20240826,184500,565626490,15870,15870,15870,15870,1327
|
|
20240826,184400,565626490,15870,15870,15870,15870,0
|
|
20240826,184300,565626490,15870,15870,15870,15870,0
|
|
20240826,184200,565626490,15870,15870,15870,15870,0
|
|
20240826,184100,565626490,15870,15870,15870,15870,0
|
|
20240826,184000,565626490,15870,15870,15870,15870,0
|
|
20240826,183900,565626490,15870,15870,15870,15870,0
|
|
20240826,183800,565626490,15870,15870,15870,15870,0
|
|
20240826,183700,565626490,15870,15870,15870,15870,0
|
|
20240826,183600,565626490,15870,15870,15870,15870,0
|
|
20240826,183500,565626490,15870,15870,15870,15870,0
|
|
20240826,183400,565626490,15870,15870,15870,15870,0
|
|
20240826,183300,565626490,15870,15870,15870,15870,0
|
|
20240826,183200,565626490,15870,15870,15870,15870,0
|
|
20240826,183100,565626490,15870,15870,15870,15870,0
|
|
20240826,183000,565626490,15870,15870,15870,15870,0
|
|
20240826,182900,565626490,15870,15870,15870,15870,0
|
|
20240826,182800,565626490,15870,15870,15870,15870,0
|
|
20240826,182700,565626490,15870,15870,15870,15870,0
|
|
20240826,182600,565626490,15870,15870,15870,15870,0
|
|
20240826,182500,565626490,15870,15870,15870,15870,0
|
|
20240826,182400,565626490,15870,15870,15870,15870,0
|
|
20240826,182300,565626490,15870,15870,15870,15870,0
|
|
20240826,182200,565626490,15870,15870,15870,15870,0
|
|
20240826,182100,565626490,15870,15870,15870,15870,0
|
|
20240826,182000,565626490,15870,15870,15870,15870,0
|
|
20240826,181900,565626490,15870,15870,15870,15870,0
|
|
20240826,181800,565626490,15870,15870,15870,15870,0
|
|
20240826,181700,565626490,15870,15870,15870,15870,0
|
|
20240826,181600,565626490,15870,15870,15870,15870,0
|
|
20240826,181500,565626490,15870,15870,15870,15870,1327
|
|
20240826,181400,565626490,15870,15870,15870,15870,0
|
|
20240826,181300,565626490,15870,15870,15870,15870,0
|
|
20240826,181200,565626490,15870,15870,15870,15870,0
|
|
20240826,181100,565626490,15870,15870,15870,15870,0
|
|
20240826,181000,565626490,15870,15870,15870,15870,0
|
|
20240826,180900,565626490,15870,15870,15870,15870,0
|
|
20240826,180800,565626490,15870,15870,15870,15870,0
|
|
20240826,180700,565626490,15870,15870,15870,15870,0
|
|
20240826,180600,565626490,15870,15870,15870,15870,0
|
|
20240826,180500,565626490,15870,15870,15870,15870,0
|
|
20240826,180400,565626490,15870,15870,15870,15870,0
|
|
20240826,180300,565626490,15870,15870,15870,15870,0
|
|
20240826,180200,565626490,15870,15870,15870,15870,0
|
|
20240826,180100,565626490,15870,15870,15870,15870,0
|
|
20240826,180000,565626490,15870,15870,15870,15870,0
|
|
20240826,175900,565626490,15870,15870,15870,15870,0
|
|
20240826,175800,565626490,15870,15870,15870,15870,0
|
|
20240826,175700,565626490,15870,15870,15870,15870,0
|
|
20240826,175600,565626490,15870,15870,15870,15870,0
|
|
20240826,175500,565626490,15870,15870,15870,15870,0
|
|
20240826,175400,565626490,15870,15870,15870,15870,0
|
|
20240826,175300,565626490,15870,15870,15870,15870,0
|
|
20240826,175200,565626490,15870,15870,15870,15870,0
|
|
20240826,175100,565626490,15870,15870,15870,15870,0
|
|
20240826,175000,565626490,15870,15870,15870,15870,0
|
|
20240826,174900,565626490,15870,15870,15870,15870,0
|
|
20240826,174800,565626490,15870,15870,15870,15870,0
|
|
20240826,174700,565626490,15870,15870,15870,15870,0
|
|
20240826,174600,565626490,15870,15870,15870,15870,0
|
|
20240826,174500,565626490,15870,15870,15870,15870,1327
|
|
20240826,174400,565626490,15870,15870,15870,15870,0
|
|
20240826,174300,565626490,15870,15870,15870,15870,0
|
|
20240826,174200,565626490,15870,15870,15870,15870,0
|
|
20240826,174100,565626490,15870,15870,15870,15870,0
|
|
20240826,174000,565626490,15870,15870,15870,15870,0
|
|
20240826,173900,565626490,15870,15870,15870,15870,0
|
|
20240826,173800,565626490,15870,15870,15870,15870,0
|
|
20240826,173700,565626490,15870,15870,15870,15870,0
|
|
20240826,173600,565626490,15870,15870,15870,15870,0
|
|
20240826,173500,565626490,15870,15870,15870,15870,0
|
|
20240826,173400,565626490,15870,15870,15870,15870,0
|
|
20240826,173300,565626490,15870,15870,15870,15870,0
|
|
20240826,173200,565626490,15870,15870,15870,15870,0
|
|
20240826,173100,565626490,15870,15870,15870,15870,0
|
|
20240826,173000,565626490,15870,15870,15870,15870,0
|
|
20240826,172900,565626490,15870,15870,15870,15870,0
|
|
20240826,172800,565626490,15870,15870,15870,15870,0
|
|
20240826,172700,565626490,15870,15870,15870,15870,0
|
|
20240826,172600,565626490,15870,15870,15870,15870,0
|
|
20240826,172500,565626490,15870,15870,15870,15870,0
|
|
20240826,172400,565626490,15870,15870,15870,15870,0
|
|
20240826,172300,565626490,15870,15870,15870,15870,0
|
|
20240826,172200,565626490,15870,15870,15870,15870,0
|
|
20240826,172100,565626490,15870,15870,15870,15870,0
|
|
20240826,172000,565626490,15870,15870,15870,15870,0
|
|
20240826,171900,565626490,15870,15870,15870,15870,0
|
|
20240826,171800,565626490,15870,15870,15870,15870,0
|
|
20240826,171700,565626490,15870,15870,15870,15870,0
|
|
20240826,171600,565626490,15870,15870,15870,15870,0
|
|
20240826,171500,565626490,15870,15870,15870,15870,1327
|
|
20240826,171400,565626490,15870,15870,15870,15870,0
|
|
20240826,171300,565626490,15870,15870,15870,15870,0
|
|
20240826,171200,565626490,15870,15870,15870,15870,0
|
|
20240826,171100,565626490,15870,15870,15870,15870,0
|
|
20240826,171000,565626490,15870,15870,15870,15870,0
|
|
20240826,170900,565626490,15870,15870,15870,15870,0
|
|
20240826,170800,565626490,15870,15870,15870,15870,0
|
|
20240826,170700,565626490,15870,15870,15870,15870,0
|
|
20240826,170600,565626490,15870,15870,15870,15870,0
|
|
20240826,170500,565626490,15870,15870,15870,15870,0
|
|
20240826,170400,565626490,15870,15870,15870,15870,0
|
|
20240826,170300,565626490,15870,15870,15870,15870,0
|
|
20240826,170200,565626490,15870,15870,15870,15870,0
|
|
20240826,170100,565626490,15870,15870,15870,15870,0
|
|
20240826,170000,565626490,15870,15870,15870,15870,0
|
|
20240826,165900,565626490,15870,15870,15870,15870,0
|
|
20240826,165800,565626490,15870,15870,15870,15870,0
|
|
20240826,165700,565626490,15870,15870,15870,15870,0
|
|
20240826,165600,565626490,15870,15870,15870,15870,0
|
|
20240826,165500,565626490,15870,15870,15870,15870,0
|
|
20240826,165400,565626490,15870,15870,15870,15870,0
|
|
20240826,165300,565626490,15870,15870,15870,15870,0
|
|
20240826,165200,565626490,15870,15870,15870,15870,0
|
|
20240826,165100,565626490,15870,15870,15870,15870,0
|
|
20240826,165000,565626490,15870,15870,15870,15870,0
|
|
20240826,164900,565626490,15870,15870,15870,15870,0
|
|
20240826,164800,565626490,15870,15870,15870,15870,0
|
|
20240826,164700,565626490,15870,15870,15870,15870,0
|
|
20240826,164600,565626490,15870,15870,15870,15870,0
|
|
20240826,164500,565626490,15870,15870,15870,15870,1327
|
|
20240826,164400,565626490,15870,15870,15870,15870,0
|
|
20240826,164300,565626490,15870,15870,15870,15870,0
|
|
20240826,164200,565626490,15870,15870,15870,15870,0
|
|
20240826,164100,565626490,15870,15870,15870,15870,0
|
|
20240826,164000,565626490,15870,15870,15870,15870,0
|
|
20240826,163900,565626490,15870,15870,15870,15870,0
|
|
20240826,163800,565626490,15870,15870,15870,15870,0
|
|
20240826,163700,565626490,15870,15870,15870,15870,0
|
|
20240826,163600,565626490,15870,15870,15870,15870,0
|
|
20240826,163500,565626490,15870,15870,15870,15870,0
|
|
20240826,163400,565626490,15870,15870,15870,15870,0
|
|
20240826,163300,565626490,15870,15870,15870,15870,0
|
|
20240826,163200,565626490,15870,15870,15870,15870,0
|
|
20240826,163100,565626490,15870,15870,15870,15870,0
|
|
20240826,163000,565626490,15870,15870,15870,15870,0
|
|
20240826,162900,565626490,15870,15870,15870,15870,0
|
|
20240826,162800,565626490,15870,15870,15870,15870,0
|
|
20240826,162700,565626490,15870,15870,15870,15870,0
|
|
20240826,162600,565626490,15870,15870,15870,15870,0
|
|
20240826,162500,565626490,15870,15870,15870,15870,0
|
|
20240826,162400,565626490,15870,15870,15870,15870,0
|
|
20240826,162300,565626490,15870,15870,15870,15870,0
|
|
20240826,162200,565626490,15870,15870,15870,15870,0
|
|
20240826,162100,565626490,15870,15870,15870,15870,0
|
|
20240826,162000,565626490,15870,15870,15870,15870,0
|
|
20240826,161900,565626490,15870,15870,15870,15870,0
|
|
20240826,161800,565626490,15870,15870,15870,15870,0
|
|
20240826,161700,565626490,15870,15870,15870,15870,0
|
|
20240826,161600,565626490,15870,15870,15870,15870,0
|
|
20240826,161500,565626490,15870,15870,15870,15870,1327
|
|
20240826,161400,565626490,15870,15870,15870,15870,0
|
|
20240826,161300,565626490,15870,15870,15870,15870,0
|
|
20240826,161200,565626490,15870,15870,15870,15870,0
|
|
20240826,161100,565626490,15870,15870,15870,15870,0
|
|
20240826,161000,565626490,15870,15870,15870,15870,0
|
|
20240826,160900,565626490,15870,15870,15870,15870,0
|
|
20240826,160800,565626490,15870,15870,15870,15870,0
|
|
20240826,160700,565626490,15870,15870,15870,15870,0
|
|
20240826,160600,565626490,15870,15870,15870,15870,0
|
|
20240826,160500,565626490,15870,15870,15870,15870,0
|
|
20240826,160400,565626490,15870,15870,15870,15870,0
|
|
20240826,160300,565626490,15870,15870,15870,15870,0
|
|
20240826,160200,565626490,15870,15870,15870,15870,0
|
|
20240826,160100,565626490,15870,15870,15870,15870,0
|
|
20240826,160000,565626490,15870,15870,15870,15870,0
|
|
20240826,155900,565626490,15870,15870,15870,15870,0
|
|
20240826,155800,565626490,15870,15870,15870,15870,0
|
|
20240826,155700,565626490,15870,15870,15870,15870,0
|
|
20240826,155600,565626490,15870,15870,15870,15870,0
|
|
20240826,155500,565626490,15870,15870,15870,15870,0
|
|
20240826,155400,565626490,15870,15870,15870,15870,0
|
|
20240826,155300,565626490,15870,15870,15870,15870,0
|
|
20240826,155200,565626490,15870,15870,15870,15870,0
|
|
20240826,155100,565626490,15870,15870,15870,15870,0
|
|
20240826,155000,565626490,15870,15870,15870,15870,0
|
|
20240826,154900,565626490,15870,15870,15870,15870,0
|
|
20240826,154800,565626490,15870,15870,15870,15870,0
|
|
20240826,154700,565626490,15870,15870,15870,15870,0
|
|
20240826,154600,565626490,15870,15870,15870,15870,0
|
|
20240826,154500,565626490,15870,15870,15870,15870,1327
|
|
20240826,154400,565626490,15870,15870,15870,15870,0
|
|
20240826,154300,565626490,15870,15870,15870,15870,0
|
|
20240826,154200,565626490,15870,15870,15870,15870,0
|
|
20240826,154100,565626490,15870,15870,15870,15870,0
|
|
20240826,154000,565626490,15870,15870,15870,15870,0
|
|
20240826,153900,565626490,15870,15870,15870,15870,0
|
|
20240826,153800,565626490,15870,15870,15870,15870,0
|
|
20240826,153700,565626490,15870,15870,15870,15870,0
|
|
20240826,153600,565626490,15870,15870,15870,15870,0
|
|
20240826,153500,565626490,15870,15870,15870,15870,0
|
|
20240826,153400,565626490,15870,15870,15870,15870,0
|
|
20240826,153300,565626490,15870,15870,15870,15870,0
|
|
20240826,153200,565626490,15870,15870,15870,15870,0
|
|
20240826,153100,565626490,15870,15870,15870,15870,0
|
|
20240826,153000,565626490,15870,15870,15870,15870,1327
|
|
20240826,152900,544567000,15880,15880,15880,15880,0
|
|
20240826,152800,544567000,15880,15880,15880,15880,0
|
|
20240826,152700,544567000,15880,15880,15880,15880,0
|
|
20240826,152600,544567000,15880,15880,15880,15880,0
|
|
20240826,152500,544567000,15880,15880,15880,15880,0
|
|
20240826,152400,544567000,15880,15880,15880,15880,0
|
|
20240826,152300,544567000,15880,15880,15880,15880,0
|
|
20240826,152200,544567000,15880,15880,15880,15880,0
|
|
20240826,152100,544567000,15880,15880,15880,15880,0
|
|
20240826,152000,544567000,15880,15880,15880,15880,0
|
|
20240826,151900,544567000,15880,15890,15890,15880,299
|
|
20240826,151800,539817840,15890,15890,15890,15890,0
|
|
20240826,151700,539817840,15890,15890,15890,15890,1
|
|
20240826,151600,539801950,15880,15870,15880,15870,488
|
|
20240826,151500,532057240,15870,15890,15890,15870,77
|
|
20240826,151400,530834350,15890,15890,15890,15890,11
|
|
20240826,151300,530659560,15890,15890,15890,15890,3
|
|
20240826,151200,530611890,15870,15880,15880,15870,800
|
|
20240826,151100,517915550,15890,15890,15890,15880,204
|
|
20240826,151000,514675990,15880,15880,15880,15880,2
|
|
20240826,150900,514644230,15880,15900,15900,15880,666
|
|
20240826,150800,504067730,15900,15880,15900,15870,674
|
|
20240826,150700,493359610,15880,15890,15890,15880,182
|
|
20240826,150600,490469430,15890,15890,15890,15890,305
|
|
20240826,150500,485622980,15900,15900,15900,15900,1
|
|
20240826,150400,485607080,15890,15890,15890,15890,20
|
|
20240826,150300,485289280,15900,15900,15900,15900,235
|
|
20240826,150200,481552780,15900,15910,15910,15900,1074
|
|
20240826,150100,464471730,15920,15920,15920,15920,22
|
|
20240826,150000,464121490,15920,15960,15960,15920,2
|
|
20240826,145900,464089610,15920,15960,15960,15920,201
|
|
20240826,145800,460889430,15920,15920,15920,15920,0
|
|
20240826,145700,460889430,15920,15920,15920,15920,0
|
|
20240826,145600,460889430,15920,15920,15920,15920,0
|
|
20240826,145500,460889430,15920,15920,15920,15920,1
|
|
20240826,145400,460873510,15970,15970,15970,15970,3
|
|
20240826,145300,460825600,15970,15970,15970,15970,0
|
|
20240826,145200,460825600,15970,15970,15970,15970,1
|
|
20240826,145100,460809630,15970,15970,15970,15970,0
|
|
20240826,145000,460809630,15970,15970,15970,15970,1
|
|
20240826,144900,460793660,15910,15970,15970,15910,2068
|
|
20240826,144800,427890060,15970,15920,15970,15920,45
|
|
20240826,144700,427173610,15920,15920,15970,15920,7
|
|
20240826,144600,427062020,15970,15970,15970,15970,0
|
|
20240826,144500,427062020,15970,15970,15970,15970,0
|
|
20240826,144400,427062020,15970,15970,15970,15970,2
|
|
20240826,144300,427030080,15980,15980,15980,15980,1
|
|
20240826,144200,427014100,15920,15920,15920,15920,509
|
|
20240826,144100,418910820,15930,15950,15950,15930,267
|
|
20240826,144000,414657470,15930,15930,15930,15930,0
|
|
20240826,143900,414657470,15930,15930,15930,15930,0
|
|
20240826,143800,414657470,15930,15930,15930,15930,0
|
|
20240826,143700,414657470,15930,15930,15930,15930,0
|
|
20240826,143600,414657470,15930,15930,15930,15930,0
|
|
20240826,143500,414657470,15930,15980,15980,15930,72
|
|
20240826,143400,413510060,15990,15990,15990,15990,0
|
|
20240826,143300,413510060,15990,15990,15990,15990,0
|
|
20240826,143200,413510060,15990,15990,15990,15990,0
|
|
20240826,143100,413510060,15990,15990,15990,15990,0
|
|
20240826,143000,413510060,15990,15990,15990,15990,0
|
|
20240826,142900,413510060,15990,15990,15990,15990,2
|
|
20240826,142800,413478080,15990,15990,15990,15990,0
|
|
20240826,142700,413478080,15990,15990,15990,15990,0
|
|
20240826,142600,413478080,15990,15990,15990,15990,0
|
|
20240826,142500,413478080,15990,15970,15990,15970,105
|
|
20240826,142400,411800610,15970,15970,15970,15970,0
|
|
20240826,142300,411800610,15970,15960,15970,15960,500
|
|
20240826,142200,403816610,15970,15970,15970,15970,1
|
|
20240826,142100,403800640,15980,15980,15980,15980,10
|
|
20240826,142000,403640840,15990,15990,15990,15990,0
|
|
20240826,141900,403640840,15990,15970,15990,15970,100
|
|
20240826,141800,402043440,15970,15920,15970,15910,749
|
|
20240826,141700,390120530,15930,15940,15940,15930,115
|
|
20240826,141600,388288040,15940,15940,15940,15940,30
|
|
20240826,141500,387809840,15940,15940,15940,15940,0
|
|
20240826,141400,387809840,15940,15940,15940,15940,0
|
|
20240826,141300,387809840,15940,15950,15950,15940,11
|
|
20240826,141200,387634490,15970,15930,15970,15910,922
|
|
20240826,141100,372957260,15920,15930,15930,15920,479
|
|
20240826,141000,365330430,15920,15930,15930,15920,232
|
|
20240826,140900,361634990,15920,15920,15920,15920,42
|
|
20240826,140800,360966350,15920,15960,15960,15920,855
|
|
20240826,140700,347344170,15970,15990,15990,15970,11
|
|
20240826,140600,347168410,15990,15980,15990,15980,37
|
|
20240826,140500,346577040,16000,16070,16090,16000,593
|
|
20240826,140400,337050280,16070,16000,16070,16000,1230
|
|
20240826,140300,317322480,16020,15960,16030,15960,1363
|
|
20240826,140200,295510640,15950,15940,15950,15940,351
|
|
20240826,140100,289913300,15930,15930,15930,15930,0
|
|
20240826,140000,289913300,15930,15930,15930,15930,72
|
|
20240826,135900,288766340,15920,15930,15930,15920,68
|
|
20240826,135800,287683280,15930,15930,15930,15930,287
|
|
20240826,135700,283111370,15930,15930,15930,15930,0
|
|
20240826,135600,283111370,15930,15930,15930,15930,63
|
|
20240826,135500,282107780,15930,15930,15930,15930,0
|
|
20240826,135400,282107780,15930,15930,15930,15930,95
|
|
20240826,135300,280594430,15940,15940,15940,15940,0
|
|
20240826,135200,280594430,15940,15940,15940,15940,1
|
|
20240826,135100,280578490,15930,15930,15930,15930,10
|
|
20240826,135000,280419190,15930,15930,15930,15930,1
|
|
20240826,134900,280403260,15940,15940,15940,15940,20
|
|
20240826,134800,280084460,15940,15940,15940,15940,7
|
|
20240826,134700,279972880,15940,15940,15940,15940,78
|
|
20240826,134600,278729560,15940,15940,15940,15940,0
|
|
20240826,134500,278729560,15940,15940,15940,15940,0
|
|
20240826,134400,278729560,15940,15940,15940,15940,0
|
|
20240826,134300,278729560,15940,15940,15940,15940,199
|
|
20240826,134200,275557500,15950,15950,15950,15950,3
|
|
20240826,134100,275509650,15950,15950,15950,15950,39
|
|
20240826,134000,274887600,15950,15950,15950,15950,219
|
|
20240826,133900,271394550,15960,15960,15960,15960,0
|
|
20240826,133800,271394550,15960,15960,15960,15960,1157
|
|
20240826,133700,252928830,15960,15960,15960,15960,0
|
|
20240826,133600,252928830,15960,15960,15960,15960,500
|
|
20240826,133500,244948830,15980,15980,15980,15980,0
|
|
20240826,133400,244948830,15980,15980,15980,15980,1
|
|
20240826,133300,244932850,15960,15960,15960,15960,0
|
|
20240826,133200,244932850,15960,15960,15960,15960,0
|
|
20240826,133100,244932850,15960,15970,15970,15960,688
|
|
20240826,133000,233950120,15980,15980,15980,15980,0
|
|
20240826,132900,233950120,15980,15980,15980,15980,1
|
|
20240826,132800,233934140,15980,15980,15980,15980,0
|
|
20240826,132700,233934140,15980,15980,15980,15980,0
|
|
20240826,132600,233934140,15980,15980,15980,15980,1
|
|
20240826,132500,233918160,15970,15970,15970,15970,0
|
|
20240826,132400,233918160,15970,15970,15970,15970,0
|
|
20240826,132300,233918160,15970,15970,15970,15970,0
|
|
20240826,132200,233918160,15970,15970,15970,15970,0
|
|
20240826,132100,233918160,15970,15970,15970,15970,0
|
|
20240826,132000,233918160,15970,15970,15970,15970,0
|
|
20240826,131900,233918160,15970,15970,15970,15970,0
|
|
20240826,131800,233918160,15970,15970,15970,15970,0
|
|
20240826,131700,233918160,15970,15970,15970,15970,0
|
|
20240826,131600,233918160,15970,15970,15970,15970,0
|
|
20240826,131500,233918160,15970,15970,15970,15970,0
|
|
20240826,131400,233918160,15970,15970,15970,15970,5
|
|
20240826,131300,233838310,15980,15980,15980,15980,1
|
|
20240826,131200,233822330,15970,15970,15970,15970,6
|
|
20240826,131100,233726510,15980,15980,15980,15980,0
|
|
20240826,131000,233726510,15980,15980,15980,15980,1
|
|
20240826,130900,233710530,15960,15970,15970,15960,22
|
|
20240826,130800,233359270,15960,15960,15960,15960,281
|
|
20240826,130700,228874510,15970,15970,15970,15970,119
|
|
20240826,130600,226974080,15970,15970,15970,15970,0
|
|
20240826,130500,226974080,15970,15970,15970,15970,7
|
|
20240826,130400,226862290,15970,15970,15970,15970,0
|
|
20240826,130300,226862290,15970,15970,15970,15970,0
|
|
20240826,130200,226862290,15970,15970,15970,15970,0
|
|
20240826,130100,226862290,15970,15970,15970,15970,116
|
|
20240826,130000,225009770,15970,15970,15970,15970,23
|
|
20240826,125900,224642460,15970,15970,15970,15970,1
|
|
20240826,125800,224626490,15970,15970,15970,15970,0
|
|
20240826,125700,224626490,15970,15970,15970,15970,209
|
|
20240826,125600,221288760,15980,15980,15980,15980,0
|
|
20240826,125500,221288760,15980,15980,15980,15980,1
|
|
20240826,125400,221272780,15980,15980,15980,15980,0
|
|
20240826,125300,221272780,15980,15980,15980,15980,0
|
|
20240826,125200,221272780,15980,15980,15980,15980,161
|
|
20240826,125100,218700000,15980,15980,15980,15980,0
|
|
20240826,125000,218700000,15980,15980,15980,15980,0
|
|
20240826,124900,218700000,15980,15980,15980,15980,0
|
|
20240826,124800,218700000,15980,15980,15980,15980,0
|
|
20240826,124700,218700000,15980,15980,15980,15980,0
|
|
20240826,124600,218700000,15980,15980,15980,15980,0
|
|
20240826,124500,218700000,15980,15980,15980,15980,0
|
|
20240826,124400,218700000,15980,15980,15980,15980,100
|
|
20240826,124300,217102000,15970,15970,15970,15970,20
|
|
20240826,124200,216782600,15970,15970,15970,15970,0
|
|
20240826,124100,216782600,15970,15970,15970,15970,0
|
|
20240826,124000,216782600,15970,15970,15970,15970,0
|
|
20240826,123900,216782600,15970,15970,15970,15970,0
|
|
20240826,123800,216782600,15970,15970,15970,15970,168
|
|
20240826,123700,214099640,15970,15960,15970,15960,114
|
|
20240826,123600,212279310,15970,15970,15970,15970,0
|
|
20240826,123500,212279310,15970,15970,15970,15970,411
|
|
20240826,123400,205715640,15990,15990,15990,15990,0
|
|
20240826,123300,205715640,15990,15990,15990,15990,0
|
|
20240826,123200,205715640,15990,15990,15990,15990,0
|
|
20240826,123100,205715640,15990,15990,15990,15990,104
|
|
20240826,123000,204052680,15990,15990,15990,15990,1
|
|
20240826,122900,204036690,15990,15990,15990,15990,0
|
|
20240826,122800,204036690,15990,15990,15990,15990,0
|
|
20240826,122700,204036690,15990,15990,15990,15990,0
|
|
20240826,122600,204036690,15990,15990,15990,15990,1
|
|
20240826,122500,204020700,16000,16000,16000,16000,0
|
|
20240826,122400,204020700,16000,16000,16000,16000,20
|
|
20240826,122300,203700700,16000,16000,16000,16000,20
|
|
20240826,122200,203380700,15960,15960,15960,15960,0
|
|
20240826,122100,203380700,15960,15960,15960,15960,0
|
|
20240826,122000,203380700,15960,15980,15980,15960,34
|
|
20240826,121900,202837720,15980,15980,15980,15980,0
|
|
20240826,121800,202837720,15980,15980,15980,15980,0
|
|
20240826,121700,202837720,15980,15980,15980,15980,0
|
|
20240826,121600,202837720,15980,15980,15980,15980,0
|
|
20240826,121500,202837720,15980,15980,15980,15980,0
|
|
20240826,121400,202837720,15980,15980,15980,15980,0
|
|
20240826,121300,202837720,15980,15980,15980,15980,0
|
|
20240826,121200,202837720,15980,15980,15980,15980,0
|
|
20240826,121100,202837720,15980,15980,15980,15980,0
|
|
20240826,121000,202837720,15980,15980,15980,15980,80
|
|
20240826,120900,201559320,15990,15990,15990,15990,10
|
|
20240826,120800,201399420,15990,15980,15990,15980,40
|
|
20240826,120700,200760120,15980,15980,15980,15980,200
|
|
20240826,120600,197564120,15980,15980,15980,15980,0
|
|
20240826,120500,197564120,15980,15980,15980,15980,18
|
|
20240826,120400,197276480,15980,15980,15980,15980,1
|
|
20240826,120300,197260500,15980,15980,15980,15980,9
|
|
20240826,120200,197116680,15980,15980,15980,15980,0
|
|
20240826,120100,197116680,15980,15980,15980,15980,0
|
|
20240826,120000,197116680,15980,15980,15980,15980,0
|
|
20240826,115900,197116680,15980,15980,15980,15980,0
|
|
20240826,115800,197116680,15980,15980,15980,15980,0
|
|
20240826,115700,197116680,15980,15980,15980,15980,1
|
|
20240826,115600,197100700,15980,15980,15980,15980,0
|
|
20240826,115500,197100700,15980,15980,15980,15980,0
|
|
20240826,115400,197100700,15980,15980,15980,15980,0
|
|
20240826,115300,197100700,15980,15960,15980,15960,140
|
|
20240826,115200,194865660,15970,15970,15970,15970,438
|
|
20240826,115100,187870800,15980,15980,15980,15980,292
|
|
20240826,115000,183204640,15990,15990,15990,15990,0
|
|
20240826,114900,183204640,15990,15990,15990,15990,2
|
|
20240826,114800,183172660,15990,15990,15990,15990,0
|
|
20240826,114700,183172660,15990,15990,15990,15990,0
|
|
20240826,114600,183172660,15990,15990,15990,15990,70
|
|
20240826,114500,182053360,15990,15990,15990,15990,0
|
|
20240826,114400,182053360,15990,15990,15990,15990,0
|
|
20240826,114300,182053360,15990,15990,15990,15990,1050
|
|
20240826,114200,165263860,15990,15990,15990,15990,18
|
|
20240826,114100,164976040,16000,16000,16000,16000,0
|
|
20240826,114000,164976040,16000,16000,16000,16000,0
|
|
20240826,113900,164976040,16000,16000,16000,16000,0
|
|
20240826,113800,164976040,16000,16000,16000,16000,0
|
|
20240826,113700,164976040,16000,16000,16000,16000,0
|
|
20240826,113600,164976040,16000,16000,16000,16000,0
|
|
20240826,113500,164976040,16000,16000,16000,16000,0
|
|
20240826,113400,164976040,16000,16000,16000,16000,0
|
|
20240826,113300,164976040,16000,16000,16000,16000,0
|
|
20240826,113200,164976040,16000,16000,16000,16000,0
|
|
20240826,113100,164976040,16000,16000,16000,16000,0
|
|
20240826,113000,164976040,16000,16000,16000,16000,0
|
|
20240826,112900,164976040,16000,16000,16000,16000,0
|
|
20240826,112800,164976040,16000,16000,16000,16000,301
|
|
20240826,112700,160160040,16000,16000,16000,16000,0
|
|
20240826,112600,160160040,16000,16000,16000,16000,0
|
|
20240826,112500,160160040,16000,16000,16000,16000,0
|
|
20240826,112400,160160040,16000,16000,16000,16000,53
|
|
20240826,112300,159312040,16000,16000,16000,16000,0
|
|
20240826,112200,159312040,16000,16000,16000,16000,200
|
|
20240826,112100,156112040,16010,16010,16010,16010,0
|
|
20240826,112000,156112040,16010,16010,16010,16010,0
|
|
20240826,111900,156112040,16010,16010,16010,16010,1
|
|
20240826,111800,156096030,15990,15990,15990,15990,133
|
|
20240826,111700,153969360,15990,15990,15990,15990,37
|
|
20240826,111600,153377730,15990,15990,15990,15990,51
|
|
20240826,111500,152562240,15990,15980,15990,15980,19
|
|
20240826,111400,152258610,15980,15980,15980,15980,0
|
|
20240826,111300,152258610,15980,15980,15980,15980,70
|
|
20240826,111200,151140010,15980,15980,15980,15980,0
|
|
20240826,111100,151140010,15980,15980,15980,15980,40
|
|
20240826,111000,150500810,15980,15980,15980,15980,1
|
|
20240826,110900,150484830,15970,15970,15970,15970,5
|
|
20240826,110800,150404980,15970,15970,15970,15970,0
|
|
20240826,110700,150404980,15970,15970,15970,15970,0
|
|
20240826,110600,150404980,15970,15970,15970,15970,0
|
|
20240826,110500,150404980,15970,15970,15970,15970,100
|
|
20240826,110400,148807980,15970,15970,15970,15970,0
|
|
20240826,110300,148807980,15970,15970,15970,15970,0
|
|
20240826,110200,148807980,15970,15970,15970,15970,15
|
|
20240826,110100,148568430,15970,15970,15970,15970,23
|
|
20240826,110000,148201120,15980,15970,15980,15970,17
|
|
20240826,105900,147929620,15970,15970,15970,15970,40
|
|
20240826,105800,147290820,15970,15970,15970,15970,40
|
|
20240826,105700,146652020,15970,15970,15970,15970,4
|
|
20240826,105600,146588140,15970,15970,15970,15970,0
|
|
20240826,105500,146588140,15970,15970,15970,15970,1
|
|
20240826,105400,146572170,15980,15980,15980,15980,0
|
|
20240826,105300,146572170,15980,15980,15980,15980,0
|
|
20240826,105200,146572170,15980,15980,15980,15980,0
|
|
20240826,105100,146572170,15980,15980,15980,15960,41
|
|
20240826,105000,145917610,15960,15970,15970,15960,345
|
|
20240826,104900,140411010,15960,15960,15960,15960,41
|
|
20240826,104800,139756650,15960,15960,15970,15960,30
|
|
20240826,104700,139277840,15960,15960,15960,15960,0
|
|
20240826,104600,139277840,15960,15960,15960,15960,0
|
|
20240826,104500,139277840,15960,15980,15980,15960,567
|
|
20240826,104400,130228500,15960,15970,15970,15960,1307
|
|
20240826,104300,109368140,15970,15970,15970,15970,0
|
|
20240826,104200,109368140,15970,15970,15970,15970,2
|
|
20240826,104100,109336200,15970,15970,15970,15970,108
|
|
20240826,104000,107611440,15990,15990,15990,15990,0
|
|
20240826,103900,107611440,15990,15990,15990,15990,0
|
|
20240826,103800,107611440,15990,15990,15990,15990,0
|
|
20240826,103700,107611440,15990,15990,15990,15990,1
|
|
20240826,103600,107595450,15960,15970,15970,15960,50
|
|
20240826,103500,106797300,15970,15990,15990,15970,406
|
|
20240826,103400,100312740,15990,15990,15990,15990,0
|
|
20240826,103300,100312740,15990,15990,15990,15990,0
|
|
20240826,103200,100312740,15990,15990,15990,15990,0
|
|
20240826,103100,100312740,15990,15990,15990,15990,1
|
|
20240826,103000,100296750,15980,16020,16020,15980,107
|
|
20240826,102900,98586150,15970,15980,15980,15970,74
|
|
20240826,102800,97403730,16020,16020,16020,16020,49
|
|
20240826,102700,96618750,16020,16020,16020,16020,0
|
|
20240826,102600,96618750,16020,16020,16020,16020,0
|
|
20240826,102500,96618750,16020,15990,16020,15990,14
|
|
20240826,102400,96394590,16040,16000,16040,16000,22
|
|
20240826,102300,96041950,15980,15990,15990,15980,100
|
|
20240826,102200,94443810,16000,16030,16030,16000,187
|
|
20240826,102100,91450150,16020,16020,16020,16020,5
|
|
20240826,102000,91370050,16020,16020,16020,16020,0
|
|
20240826,101900,91370050,16020,16010,16020,16010,347
|
|
20240826,101800,85813030,16010,16010,16010,16010,0
|
|
20240826,101700,85813030,16010,16010,16010,16010,0
|
|
20240826,101600,85813030,16010,16010,16010,16010,1
|
|
20240826,101500,85797020,16010,16010,16010,16010,0
|
|
20240826,101400,85797020,16010,16010,16010,16010,0
|
|
20240826,101300,85797020,16010,16010,16010,16010,5
|
|
20240826,101200,85716970,16000,16000,16000,16000,116
|
|
20240826,101100,83860970,16010,16010,16010,16010,0
|
|
20240826,101000,83860970,16010,16010,16010,16010,1
|
|
20240826,100900,83844960,16000,16000,16000,16000,1
|
|
20240826,100800,83828960,16010,16010,16010,16010,0
|
|
20240826,100700,83828960,16010,16000,16010,16000,156
|
|
20240826,100600,81332950,16000,16000,16000,16000,93
|
|
20240826,100500,79844950,16000,16000,16000,16000,26
|
|
20240826,100400,79428950,16000,16000,16000,16000,0
|
|
20240826,100300,79428950,16000,16000,16000,16000,40
|
|
20240826,100200,78788950,16000,16000,16000,16000,1
|
|
20240826,100100,78772950,16000,16000,16000,16000,0
|
|
20240826,100000,78772950,16000,16000,16000,16000,51
|
|
20240826,095900,77956950,15980,15980,15980,15980,0
|
|
20240826,095800,77956950,15980,15980,15980,15980,0
|
|
20240826,095700,77956950,15980,15980,15980,15980,0
|
|
20240826,095600,77956950,15980,15980,15980,15980,70
|
|
20240826,095500,76838350,16020,16000,16020,16000,10
|
|
20240826,095400,76678290,15980,15980,15980,15980,4
|
|
20240826,095300,76614370,15970,15970,15970,15970,0
|
|
20240826,095200,76614370,15970,15990,15990,15970,50
|
|
20240826,095100,75815700,16010,16010,16010,16010,0
|
|
20240826,095000,75815700,16010,16010,16010,16010,0
|
|
20240826,094900,75815700,16010,16010,16010,16010,100
|
|
20240826,094800,74214700,16000,16000,16000,16000,306
|
|
20240826,094700,69318700,16000,16000,16000,16000,1
|
|
20240826,094600,69302700,16000,15980,16000,15970,182
|
|
20240826,094500,66395380,15990,15990,15990,15990,37
|
|
20240826,094400,65803750,15990,15990,15990,15990,42
|
|
20240826,094300,65132170,15990,15990,15990,15990,32
|
|
20240826,094200,64620490,15990,15990,15990,15990,1
|
|
20240826,094100,64604500,15990,16000,16000,15980,26
|
|
20240826,094000,64188930,16000,15990,16000,15990,401
|
|
20240826,093900,57775420,15970,15970,15970,15970,12
|
|
20240826,093800,57583780,15990,15990,15990,15990,2
|
|
20240826,093700,57551800,15990,15990,15990,15970,12
|
|
20240826,093600,57360120,15970,15970,15970,15970,1
|
|
20240826,093500,57344150,15960,15970,15970,15960,453
|
|
20240826,093400,50113910,15970,15980,15980,15970,201
|
|
20240826,093300,46903760,15990,15990,15990,15990,3
|
|
20240826,093200,46855790,15980,15980,15980,15980,0
|
|
20240826,093100,46855790,15980,15980,15980,15980,2
|
|
20240826,093000,46823830,15980,15980,15980,15980,29
|
|
20240826,092900,46360410,15980,15980,15980,15980,0
|
|
20240826,092800,46360410,15980,16000,16000,15980,2
|
|
20240826,092700,46328430,15960,15960,15960,15960,0
|
|
20240826,092600,46328430,15960,15990,15990,15960,303
|
|
20240826,092500,41489540,16000,16000,16000,16000,10
|
|
20240826,092400,41329540,16000,16000,16000,16000,11
|
|
20240826,092300,41153540,16000,15970,16000,15970,51
|
|
20240826,092200,40339040,16000,15980,16000,15970,41
|
|
20240826,092100,39684230,16020,16020,16020,16020,0
|
|
20240826,092000,39684230,16020,16020,16020,16020,0
|
|
20240826,091900,39684230,16020,15970,16020,15970,23
|
|
20240826,091800,39316820,16020,16020,16020,16020,0
|
|
20240826,091700,39316820,16020,16020,16020,16020,2
|
|
20240826,091600,39284780,16020,16020,16020,16020,14
|
|
20240826,091500,39060500,16020,16020,16020,16020,0
|
|
20240826,091400,39060500,16020,16020,16020,16020,0
|
|
20240826,091300,39060500,16020,16020,16020,16020,0
|
|
20240826,091200,39060500,16020,16020,16020,15980,104
|
|
20240826,091100,37398420,16020,15980,16020,15980,34
|
|
20240826,091000,36855060,16010,15980,16020,15980,3
|
|
20240826,090900,36807050,16020,16020,16020,16020,1
|
|
20240826,090800,36791030,15980,16000,16000,15980,10
|
|
20240826,090700,36631210,15980,15980,15980,15980,100
|
|
20240826,090600,35033210,15980,15980,15980,15980,658
|
|
20240826,090500,24518370,15960,15980,15980,15960,263
|
|
20240826,090400,20319710,15980,15980,15980,15980,3
|
|
20240826,090300,20271770,15980,15980,15980,15980,20
|
|
20240826,090200,19952170,15980,16020,16020,15980,1198
|
|
20240826,090100,801500,16030,16030,16030,16030,0
|
|
20240826,090000,801500,16030,16030,16030,16030,50
|