681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,201800,175154300,11200,11200,11200,11200,667
|
|
20240826,201700,175154300,11200,11200,11200,11200,0
|
|
20240826,201600,175154300,11200,11200,11200,11200,0
|
|
20240826,201500,175154300,11200,11200,11200,11200,0
|
|
20240826,201400,175154300,11200,11200,11200,11200,0
|
|
20240826,201300,175154300,11200,11200,11200,11200,0
|
|
20240826,201200,175154300,11200,11200,11200,11200,0
|
|
20240826,201100,175154300,11200,11200,11200,11200,0
|
|
20240826,201000,175154300,11200,11200,11200,11200,0
|
|
20240826,200900,175154300,11200,11200,11200,11200,0
|
|
20240826,200800,175154300,11200,11200,11200,11200,0
|
|
20240826,200700,175154300,11200,11200,11200,11200,0
|
|
20240826,200600,175154300,11200,11200,11200,11200,0
|
|
20240826,200500,175154300,11200,11200,11200,11200,0
|
|
20240826,200400,175154300,11200,11200,11200,11200,0
|
|
20240826,200300,175154300,11200,11200,11200,11200,0
|
|
20240826,200200,175154300,11200,11200,11200,11200,0
|
|
20240826,200100,175154300,11200,11200,11200,11200,0
|
|
20240826,200000,175154300,11200,11200,11200,11200,0
|
|
20240826,195900,175154300,11200,11200,11200,11200,0
|
|
20240826,195800,175154300,11200,11200,11200,11200,0
|
|
20240826,195700,175154300,11200,11200,11200,11200,0
|
|
20240826,195600,175154300,11200,11200,11200,11200,0
|
|
20240826,195500,175154300,11200,11200,11200,11200,0
|
|
20240826,195400,175154300,11200,11200,11200,11200,0
|
|
20240826,195300,175154300,11200,11200,11200,11200,0
|
|
20240826,195200,175154300,11200,11200,11200,11200,0
|
|
20240826,195100,175154300,11200,11200,11200,11200,0
|
|
20240826,195000,175154300,11200,11200,11200,11200,0
|
|
20240826,194900,175154300,11200,11200,11200,11200,0
|
|
20240826,194800,175154300,11200,11200,11200,11200,667
|
|
20240826,194700,175154300,11200,11200,11200,11200,0
|
|
20240826,194600,175154300,11200,11200,11200,11200,0
|
|
20240826,194500,175154300,11200,11200,11200,11200,0
|
|
20240826,194400,175154300,11200,11200,11200,11200,0
|
|
20240826,194300,175154300,11200,11200,11200,11200,0
|
|
20240826,194200,175154300,11200,11200,11200,11200,0
|
|
20240826,194100,175154300,11200,11200,11200,11200,0
|
|
20240826,194000,175154300,11200,11200,11200,11200,0
|
|
20240826,193900,175154300,11200,11200,11200,11200,0
|
|
20240826,193800,175154300,11200,11200,11200,11200,0
|
|
20240826,193700,175154300,11200,11200,11200,11200,0
|
|
20240826,193600,175154300,11200,11200,11200,11200,0
|
|
20240826,193500,175154300,11200,11200,11200,11200,0
|
|
20240826,193400,175154300,11200,11200,11200,11200,0
|
|
20240826,193300,175154300,11200,11200,11200,11200,0
|
|
20240826,193200,175154300,11200,11200,11200,11200,0
|
|
20240826,193100,175154300,11200,11200,11200,11200,0
|
|
20240826,193000,175154300,11200,11200,11200,11200,0
|
|
20240826,192900,175154300,11200,11200,11200,11200,0
|
|
20240826,192800,175154300,11200,11200,11200,11200,0
|
|
20240826,192700,175154300,11200,11200,11200,11200,0
|
|
20240826,192600,175154300,11200,11200,11200,11200,0
|
|
20240826,192500,175154300,11200,11200,11200,11200,0
|
|
20240826,192400,175154300,11200,11200,11200,11200,0
|
|
20240826,192300,175154300,11200,11200,11200,11200,0
|
|
20240826,192200,175154300,11200,11200,11200,11200,0
|
|
20240826,192100,175154300,11200,11200,11200,11200,0
|
|
20240826,192000,175154300,11200,11200,11200,11200,0
|
|
20240826,191900,175154300,11200,11200,11200,11200,0
|
|
20240826,191800,175154300,11200,11200,11200,11200,667
|
|
20240826,191700,175154300,11200,11200,11200,11200,0
|
|
20240826,191600,175154300,11200,11200,11200,11200,0
|
|
20240826,191500,175154300,11200,11200,11200,11200,0
|
|
20240826,191400,175154300,11200,11200,11200,11200,0
|
|
20240826,191300,175154300,11200,11200,11200,11200,0
|
|
20240826,191200,175154300,11200,11200,11200,11200,0
|
|
20240826,191100,175154300,11200,11200,11200,11200,0
|
|
20240826,191000,175154300,11200,11200,11200,11200,0
|
|
20240826,190900,175154300,11200,11200,11200,11200,0
|
|
20240826,190800,175154300,11200,11200,11200,11200,0
|
|
20240826,190700,175154300,11200,11200,11200,11200,0
|
|
20240826,190600,175154300,11200,11200,11200,11200,0
|
|
20240826,190500,175154300,11200,11200,11200,11200,0
|
|
20240826,190400,175154300,11200,11200,11200,11200,0
|
|
20240826,190300,175154300,11200,11200,11200,11200,0
|
|
20240826,190200,175154300,11200,11200,11200,11200,0
|
|
20240826,190100,175154300,11200,11200,11200,11200,0
|
|
20240826,190000,175154300,11200,11200,11200,11200,0
|
|
20240826,185900,175154300,11200,11200,11200,11200,0
|
|
20240826,185800,175154300,11200,11200,11200,11200,0
|
|
20240826,185700,175154300,11200,11200,11200,11200,0
|
|
20240826,185600,175154300,11200,11200,11200,11200,0
|
|
20240826,185500,175154300,11200,11200,11200,11200,0
|
|
20240826,185400,175154300,11200,11200,11200,11200,0
|
|
20240826,185300,175154300,11200,11200,11200,11200,0
|
|
20240826,185200,175154300,11200,11200,11200,11200,0
|
|
20240826,185100,175154300,11200,11200,11200,11200,0
|
|
20240826,185000,175154300,11200,11200,11200,11200,0
|
|
20240826,184900,175154300,11200,11200,11200,11200,0
|
|
20240826,184800,175154300,11200,11200,11200,11200,667
|
|
20240826,184700,175154300,11200,11200,11200,11200,0
|
|
20240826,184600,175154300,11200,11200,11200,11200,0
|
|
20240826,184500,175154300,11200,11200,11200,11200,0
|
|
20240826,184400,175154300,11200,11200,11200,11200,0
|
|
20240826,184300,175154300,11200,11200,11200,11200,0
|
|
20240826,184200,175154300,11200,11200,11200,11200,0
|
|
20240826,184100,175154300,11200,11200,11200,11200,0
|
|
20240826,184000,175154300,11200,11200,11200,11200,0
|
|
20240826,183900,175154300,11200,11200,11200,11200,0
|
|
20240826,183800,175154300,11200,11200,11200,11200,0
|
|
20240826,183700,175154300,11200,11200,11200,11200,0
|
|
20240826,183600,175154300,11200,11200,11200,11200,0
|
|
20240826,183500,175154300,11200,11200,11200,11200,0
|
|
20240826,183400,175154300,11200,11200,11200,11200,0
|
|
20240826,183300,175154300,11200,11200,11200,11200,0
|
|
20240826,183200,175154300,11200,11200,11200,11200,0
|
|
20240826,183100,175154300,11200,11200,11200,11200,0
|
|
20240826,183000,175154300,11200,11200,11200,11200,0
|
|
20240826,182900,175154300,11200,11200,11200,11200,0
|
|
20240826,182800,175154300,11200,11200,11200,11200,0
|
|
20240826,182700,175154300,11200,11200,11200,11200,0
|
|
20240826,182600,175154300,11200,11200,11200,11200,0
|
|
20240826,182500,175154300,11200,11200,11200,11200,0
|
|
20240826,182400,175154300,11200,11200,11200,11200,0
|
|
20240826,182300,175154300,11200,11200,11200,11200,0
|
|
20240826,182200,175154300,11200,11200,11200,11200,0
|
|
20240826,182100,175154300,11200,11200,11200,11200,0
|
|
20240826,182000,175154300,11200,11200,11200,11200,0
|
|
20240826,181900,175154300,11200,11200,11200,11200,0
|
|
20240826,181800,175154300,11200,11200,11200,11200,667
|
|
20240826,181700,175154300,11200,11200,11200,11200,0
|
|
20240826,181600,175154300,11200,11200,11200,11200,0
|
|
20240826,181500,175154300,11200,11200,11200,11200,0
|
|
20240826,181400,175154300,11200,11200,11200,11200,0
|
|
20240826,181300,175154300,11200,11200,11200,11200,0
|
|
20240826,181200,175154300,11200,11200,11200,11200,0
|
|
20240826,181100,175154300,11200,11200,11200,11200,0
|
|
20240826,181000,175154300,11200,11200,11200,11200,0
|
|
20240826,180900,175154300,11200,11200,11200,11200,0
|
|
20240826,180800,175154300,11200,11200,11200,11200,0
|
|
20240826,180700,175154300,11200,11200,11200,11200,0
|
|
20240826,180600,175154300,11200,11200,11200,11200,0
|
|
20240826,180500,175154300,11200,11200,11200,11200,0
|
|
20240826,180400,175154300,11200,11200,11200,11200,0
|
|
20240826,180300,175154300,11200,11200,11200,11200,0
|
|
20240826,180200,175154300,11200,11200,11200,11200,0
|
|
20240826,180100,175154300,11200,11200,11200,11200,0
|
|
20240826,180000,175154300,11200,11200,11200,11200,0
|
|
20240826,175900,175154300,11200,11200,11200,11200,0
|
|
20240826,175800,175154300,11200,11200,11200,11200,0
|
|
20240826,175700,175154300,11200,11200,11200,11200,0
|
|
20240826,175600,175154300,11200,11200,11200,11200,0
|
|
20240826,175500,175154300,11200,11200,11200,11200,0
|
|
20240826,175400,175154300,11200,11200,11200,11200,0
|
|
20240826,175300,175154300,11200,11200,11200,11200,0
|
|
20240826,175200,175154300,11200,11200,11200,11200,0
|
|
20240826,175100,175154300,11200,11200,11200,11200,0
|
|
20240826,175000,175154300,11200,11200,11200,11200,0
|
|
20240826,174900,175154300,11200,11200,11200,11200,0
|
|
20240826,174800,175154300,11200,11200,11200,11200,667
|
|
20240826,174700,175154300,11200,11200,11200,11200,0
|
|
20240826,174600,175154300,11200,11200,11200,11200,0
|
|
20240826,174500,175154300,11200,11200,11200,11200,0
|
|
20240826,174400,175154300,11200,11200,11200,11200,0
|
|
20240826,174300,175154300,11200,11200,11200,11200,0
|
|
20240826,174200,175154300,11200,11200,11200,11200,0
|
|
20240826,174100,175154300,11200,11200,11200,11200,0
|
|
20240826,174000,175154300,11200,11200,11200,11200,0
|
|
20240826,173900,175154300,11200,11200,11200,11200,0
|
|
20240826,173800,175154300,11200,11200,11200,11200,0
|
|
20240826,173700,175154300,11200,11200,11200,11200,0
|
|
20240826,173600,175154300,11200,11200,11200,11200,0
|
|
20240826,173500,175154300,11200,11200,11200,11200,0
|
|
20240826,173400,175154300,11200,11200,11200,11200,0
|
|
20240826,173300,175154300,11200,11200,11200,11200,0
|
|
20240826,173200,175154300,11200,11200,11200,11200,0
|
|
20240826,173100,175154300,11200,11200,11200,11200,0
|
|
20240826,173000,175154300,11200,11200,11200,11200,0
|
|
20240826,172900,175154300,11200,11200,11200,11200,0
|
|
20240826,172800,175154300,11200,11200,11200,11200,0
|
|
20240826,172700,175154300,11200,11200,11200,11200,0
|
|
20240826,172600,175154300,11200,11200,11200,11200,0
|
|
20240826,172500,175154300,11200,11200,11200,11200,0
|
|
20240826,172400,175154300,11200,11200,11200,11200,0
|
|
20240826,172300,175154300,11200,11200,11200,11200,0
|
|
20240826,172200,175154300,11200,11200,11200,11200,0
|
|
20240826,172100,175154300,11200,11200,11200,11200,0
|
|
20240826,172000,175154300,11200,11200,11200,11200,0
|
|
20240826,171900,175154300,11200,11200,11200,11200,0
|
|
20240826,171800,175154300,11200,11200,11200,11200,667
|
|
20240826,171700,175154300,11200,11200,11200,11200,0
|
|
20240826,171600,175154300,11200,11200,11200,11200,0
|
|
20240826,171500,175154300,11200,11200,11200,11200,0
|
|
20240826,171400,175154300,11200,11200,11200,11200,0
|
|
20240826,171300,175154300,11200,11200,11200,11200,0
|
|
20240826,171200,175154300,11200,11200,11200,11200,0
|
|
20240826,171100,175154300,11200,11200,11200,11200,0
|
|
20240826,171000,175154300,11200,11200,11200,11200,0
|
|
20240826,170900,175154300,11200,11200,11200,11200,0
|
|
20240826,170800,175154300,11200,11200,11200,11200,0
|
|
20240826,170700,175154300,11200,11200,11200,11200,0
|
|
20240826,170600,175154300,11200,11200,11200,11200,0
|
|
20240826,170500,175154300,11200,11200,11200,11200,0
|
|
20240826,170400,175154300,11200,11200,11200,11200,0
|
|
20240826,170300,175154300,11200,11200,11200,11200,0
|
|
20240826,170200,175154300,11200,11200,11200,11200,0
|
|
20240826,170100,175154300,11200,11200,11200,11200,0
|
|
20240826,170000,175154300,11200,11200,11200,11200,0
|
|
20240826,165900,175154300,11200,11200,11200,11200,0
|
|
20240826,165800,175154300,11200,11200,11200,11200,0
|
|
20240826,165700,175154300,11200,11200,11200,11200,0
|
|
20240826,165600,175154300,11200,11200,11200,11200,0
|
|
20240826,165500,175154300,11200,11200,11200,11200,0
|
|
20240826,165400,175154300,11200,11200,11200,11200,0
|
|
20240826,165300,175154300,11200,11200,11200,11200,0
|
|
20240826,165200,175154300,11200,11200,11200,11200,0
|
|
20240826,165100,175154300,11200,11200,11200,11200,0
|
|
20240826,165000,175154300,11200,11200,11200,11200,0
|
|
20240826,164900,175154300,11200,11200,11200,11200,0
|
|
20240826,164800,175154300,11200,11200,11200,11200,667
|
|
20240826,164700,175154300,11200,11200,11200,11200,0
|
|
20240826,164600,175154300,11200,11200,11200,11200,0
|
|
20240826,164500,175154300,11200,11200,11200,11200,0
|
|
20240826,164400,175154300,11200,11200,11200,11200,0
|
|
20240826,164300,175154300,11200,11200,11200,11200,0
|
|
20240826,164200,175154300,11200,11200,11200,11200,0
|
|
20240826,164100,175154300,11200,11200,11200,11200,0
|
|
20240826,164000,175154300,11200,11200,11200,11200,0
|
|
20240826,163900,175154300,11200,11200,11200,11200,0
|
|
20240826,163800,175154300,11200,11200,11200,11200,0
|
|
20240826,163700,175154300,11200,11200,11200,11200,0
|
|
20240826,163600,175154300,11200,11200,11200,11200,0
|
|
20240826,163500,175154300,11200,11200,11200,11200,0
|
|
20240826,163400,175154300,11200,11200,11200,11200,0
|
|
20240826,163300,175154300,11200,11200,11200,11200,0
|
|
20240826,163200,175154300,11200,11200,11200,11200,0
|
|
20240826,163100,175154300,11200,11200,11200,11200,0
|
|
20240826,163000,175154300,11200,11200,11200,11200,0
|
|
20240826,162900,175154300,11200,11200,11200,11200,0
|
|
20240826,162800,175154300,11200,11200,11200,11200,0
|
|
20240826,162700,175154300,11200,11200,11200,11200,0
|
|
20240826,162600,175154300,11200,11200,11200,11200,0
|
|
20240826,162500,175154300,11200,11200,11200,11200,0
|
|
20240826,162400,175154300,11200,11200,11200,11200,0
|
|
20240826,162300,175154300,11200,11200,11200,11200,0
|
|
20240826,162200,175154300,11200,11200,11200,11200,0
|
|
20240826,162100,175154300,11200,11200,11200,11200,0
|
|
20240826,162000,175154300,11200,11200,11200,11200,0
|
|
20240826,161900,175154300,11200,11200,11200,11200,0
|
|
20240826,161800,175154300,11200,11200,11200,11200,667
|
|
20240826,161700,175154300,11200,11200,11200,11200,0
|
|
20240826,161600,175154300,11200,11200,11200,11200,0
|
|
20240826,161500,175154300,11200,11200,11200,11200,0
|
|
20240826,161400,175154300,11200,11200,11200,11200,0
|
|
20240826,161300,175154300,11200,11200,11200,11200,0
|
|
20240826,161200,175154300,11200,11200,11200,11200,0
|
|
20240826,161100,175154300,11200,11200,11200,11200,0
|
|
20240826,161000,175154300,11200,11200,11200,11200,0
|
|
20240826,160900,175154300,11200,11200,11200,11200,0
|
|
20240826,160800,175154300,11200,11200,11200,11200,0
|
|
20240826,160700,175154300,11200,11200,11200,11200,0
|
|
20240826,160600,175154300,11200,11200,11200,11200,0
|
|
20240826,160500,175154300,11200,11200,11200,11200,0
|
|
20240826,160400,175154300,11200,11200,11200,11200,0
|
|
20240826,160300,175154300,11200,11200,11200,11200,0
|
|
20240826,160200,175154300,11200,11200,11200,11200,0
|
|
20240826,160100,175154300,11200,11200,11200,11200,0
|
|
20240826,160000,175154300,11200,11200,11200,11200,0
|
|
20240826,155900,175154300,11200,11200,11200,11200,0
|
|
20240826,155800,175154300,11200,11200,11200,11200,0
|
|
20240826,155700,175154300,11200,11200,11200,11200,0
|
|
20240826,155600,175154300,11200,11200,11200,11200,0
|
|
20240826,155500,175154300,11200,11200,11200,11200,0
|
|
20240826,155400,175154300,11200,11200,11200,11200,0
|
|
20240826,155300,175154300,11200,11200,11200,11200,0
|
|
20240826,155200,175154300,11200,11200,11200,11200,0
|
|
20240826,155100,175154300,11200,11200,11200,11200,0
|
|
20240826,155000,175154300,11200,11200,11200,11200,0
|
|
20240826,154900,175154300,11200,11200,11200,11200,0
|
|
20240826,154800,175154300,11200,11200,11200,11200,667
|
|
20240826,154700,175154300,11200,11200,11200,11200,0
|
|
20240826,154600,175154300,11200,11200,11200,11200,0
|
|
20240826,154500,175154300,11200,11200,11200,11200,0
|
|
20240826,154400,175154300,11200,11200,11200,11200,0
|
|
20240826,154300,175154300,11200,11200,11200,11200,0
|
|
20240826,154200,175154300,11200,11200,11200,11200,0
|
|
20240826,154100,175154300,11200,11200,11200,11200,0
|
|
20240826,154000,175154300,11200,11200,11200,11200,0
|
|
20240826,153900,175154300,11200,11200,11200,11200,0
|
|
20240826,153800,175154300,11200,11200,11200,11200,0
|
|
20240826,153700,175154300,11200,11200,11200,11200,0
|
|
20240826,153600,175154300,11200,11200,11200,11200,0
|
|
20240826,153500,175154300,11200,11200,11200,11200,0
|
|
20240826,153400,175154300,11200,11200,11200,11200,0
|
|
20240826,153300,175154300,11200,11200,11200,11200,0
|
|
20240826,153200,175154300,11200,11200,11200,11200,0
|
|
20240826,153100,175154300,11200,11200,11200,11200,0
|
|
20240826,153000,175154300,11200,11200,11200,11200,667
|
|
20240826,152900,167683900,11090,11090,11090,11090,0
|
|
20240826,152800,167683900,11090,11090,11090,11090,0
|
|
20240826,152700,167683900,11090,11090,11090,11090,0
|
|
20240826,152600,167683900,11090,11090,11090,11090,0
|
|
20240826,152500,167683900,11090,11090,11090,11090,0
|
|
20240826,152400,167683900,11090,11090,11090,11090,0
|
|
20240826,152300,167683900,11090,11090,11090,11090,0
|
|
20240826,152200,167683900,11090,11090,11090,11090,0
|
|
20240826,152100,167683900,11090,11090,11090,11090,0
|
|
20240826,152000,167683900,11090,11090,11090,11090,0
|
|
20240826,151900,167683900,11090,11090,11090,11090,0
|
|
20240826,151800,167683900,11090,11090,11090,11090,62
|
|
20240826,151700,166996320,11100,11100,11100,11100,0
|
|
20240826,151600,166996320,11100,11100,11100,11100,183
|
|
20240826,151500,164965020,11100,11110,11110,11100,490
|
|
20240826,151400,159525800,11110,11110,11110,11110,0
|
|
20240826,151300,159525800,11110,11110,11110,11110,0
|
|
20240826,151200,159525800,11110,11110,11110,11110,0
|
|
20240826,151100,159525800,11110,11110,11110,11110,3
|
|
20240826,151000,159492470,11110,11110,11110,11110,50
|
|
20240826,150900,158936970,11120,11120,11120,11120,1
|
|
20240826,150800,158925850,11150,11150,11150,11150,0
|
|
20240826,150700,158925850,11150,11150,11150,11150,0
|
|
20240826,150600,158925850,11150,11150,11150,11150,0
|
|
20240826,150500,158925850,11150,11150,11150,11150,5
|
|
20240826,150400,158870100,11160,11120,11160,11120,7
|
|
20240826,150300,158792060,11120,11120,11120,11120,0
|
|
20240826,150200,158792060,11120,11110,11120,11110,103
|
|
20240826,150100,157647700,11110,11110,11110,11110,0
|
|
20240826,150000,157647700,11110,11120,11120,11110,90
|
|
20240826,145900,156647790,11160,11160,11160,11160,0
|
|
20240826,145800,156647790,11160,11160,11160,11160,0
|
|
20240826,145700,156647790,11160,11160,11160,11160,1
|
|
20240826,145600,156636630,11160,11160,11160,11160,0
|
|
20240826,145500,156636630,11160,11160,11160,11160,1
|
|
20240826,145400,156625470,11130,11130,11130,11130,2
|
|
20240826,145300,156603210,11110,11110,11110,11110,0
|
|
20240826,145200,156603210,11110,11110,11110,11110,3
|
|
20240826,145100,156569880,11110,11110,11110,11110,77
|
|
20240826,145000,155714410,11100,11100,11100,11100,0
|
|
20240826,144900,155714410,11100,11100,11100,11100,0
|
|
20240826,144800,155714410,11100,11100,11100,11100,32
|
|
20240826,144700,155359210,11090,11090,11090,11090,0
|
|
20240826,144600,155359210,11090,11090,11090,11090,0
|
|
20240826,144500,155359210,11090,11090,11090,11090,0
|
|
20240826,144400,155359210,11090,11090,11090,11090,9
|
|
20240826,144300,155259400,11090,11090,11090,11090,28
|
|
20240826,144200,154948880,11090,11090,11090,11090,0
|
|
20240826,144100,154948880,11090,11090,11090,11090,0
|
|
20240826,144000,154948880,11090,11090,11090,11090,12
|
|
20240826,143900,154815800,11090,11090,11090,11090,0
|
|
20240826,143800,154815800,11090,11090,11090,11090,0
|
|
20240826,143700,154815800,11090,11090,11090,11090,0
|
|
20240826,143600,154815800,11090,11090,11090,11090,0
|
|
20240826,143500,154815800,11090,11090,11090,11090,0
|
|
20240826,143400,154815800,11090,11090,11090,11090,0
|
|
20240826,143300,154815800,11090,11090,11090,11090,0
|
|
20240826,143200,154815800,11090,11090,11090,11090,0
|
|
20240826,143100,154815800,11090,11090,11090,11090,0
|
|
20240826,143000,154815800,11090,11090,11090,11090,541
|
|
20240826,142900,148816110,11100,11100,11100,11100,1
|
|
20240826,142800,148805010,11100,11100,11100,11100,0
|
|
20240826,142700,148805010,11100,11100,11100,11100,0
|
|
20240826,142600,148805010,11100,11100,11100,11100,30
|
|
20240826,142500,148472010,11100,11100,11100,11100,1
|
|
20240826,142400,148460910,11090,11090,11090,11090,0
|
|
20240826,142300,148460910,11090,11090,11090,11090,0
|
|
20240826,142200,148460910,11090,11100,11100,11090,1110
|
|
20240826,142100,136144770,11100,11100,11100,11100,0
|
|
20240826,142000,136144770,11100,11100,11100,11100,0
|
|
20240826,141900,136144770,11100,11120,11120,11100,538
|
|
20240826,141800,130165380,11130,11130,11130,11130,0
|
|
20240826,141700,130165380,11130,11130,11130,11130,0
|
|
20240826,141600,130165380,11130,11130,11130,11130,1
|
|
20240826,141500,130154250,11130,11130,11130,11130,0
|
|
20240826,141400,130154250,11130,11130,11130,11130,12
|
|
20240826,141300,130020690,11150,11150,11150,11150,0
|
|
20240826,141200,130020690,11150,11150,11150,11150,0
|
|
20240826,141100,130020690,11150,11150,11150,11150,0
|
|
20240826,141000,130020690,11150,11150,11150,11150,0
|
|
20240826,140900,130020690,11150,11150,11150,11150,0
|
|
20240826,140800,130020690,11150,11150,11150,11150,0
|
|
20240826,140700,130020690,11150,11150,11150,11150,1
|
|
20240826,140600,130009540,11150,11150,11150,11150,6
|
|
20240826,140500,129942640,11130,11130,11130,11130,0
|
|
20240826,140400,129942640,11130,11130,11130,11130,1
|
|
20240826,140300,129931510,11130,11140,11140,11130,212
|
|
20240826,140200,127571930,11140,11140,11140,11140,0
|
|
20240826,140100,127571930,11140,11140,11140,11140,0
|
|
20240826,140000,127571930,11140,11140,11140,11140,0
|
|
20240826,135900,127571930,11140,11140,11140,11140,0
|
|
20240826,135800,127571930,11140,11140,11140,11140,2
|
|
20240826,135700,127549650,11140,11140,11140,11140,5
|
|
20240826,135600,127493950,11140,11140,11140,11140,25
|
|
20240826,135500,127215450,11140,11140,11140,11140,10
|
|
20240826,135400,127104050,11150,11140,11150,11140,150
|
|
20240826,135300,125432400,11130,11130,11130,11130,0
|
|
20240826,135200,125432400,11130,11130,11130,11130,0
|
|
20240826,135100,125432400,11130,11130,11130,11130,192
|
|
20240826,135000,123295440,11140,11140,11140,11140,10
|
|
20240826,134900,123184040,11140,11140,11140,11140,0
|
|
20240826,134800,123184040,11140,11140,11140,11140,2
|
|
20240826,134700,123161760,11140,11140,11140,11140,3
|
|
20240826,134600,123128340,11140,11140,11140,11140,0
|
|
20240826,134500,123128340,11140,11140,11140,11140,0
|
|
20240826,134400,123128340,11140,11140,11140,11140,0
|
|
20240826,134300,123128340,11140,11140,11140,11140,0
|
|
20240826,134200,123128340,11140,11140,11140,11140,0
|
|
20240826,134100,123128340,11140,11140,11140,11140,0
|
|
20240826,134000,123128340,11140,11140,11140,11140,0
|
|
20240826,133900,123128340,11140,11140,11140,11140,1
|
|
20240826,133800,123117200,11130,11130,11130,11130,0
|
|
20240826,133700,123117200,11130,11130,11130,11130,0
|
|
20240826,133600,123117200,11130,11130,11130,11130,0
|
|
20240826,133500,123117200,11130,11130,11130,11130,0
|
|
20240826,133400,123117200,11130,11130,11130,11130,0
|
|
20240826,133300,123117200,11130,11130,11130,11130,0
|
|
20240826,133200,123117200,11130,11130,11130,11130,0
|
|
20240826,133100,123117200,11130,11130,11130,11130,0
|
|
20240826,133000,123117200,11130,11130,11130,11130,0
|
|
20240826,132900,123117200,11130,11130,11130,11130,0
|
|
20240826,132800,123117200,11130,11130,11130,11130,0
|
|
20240826,132700,123117200,11130,11130,11130,11130,0
|
|
20240826,132600,123117200,11130,11140,11140,11130,5
|
|
20240826,132500,123061540,11130,11130,11130,11130,0
|
|
20240826,132400,123061540,11130,11130,11130,11130,0
|
|
20240826,132300,123061540,11130,11130,11130,11130,0
|
|
20240826,132200,123061540,11130,11130,11130,11130,0
|
|
20240826,132100,123061540,11130,11130,11130,11130,0
|
|
20240826,132000,123061540,11130,11130,11130,11130,0
|
|
20240826,131900,123061540,11130,11130,11130,11130,0
|
|
20240826,131800,123061540,11130,11130,11130,11130,0
|
|
20240826,131700,123061540,11130,11130,11130,11130,7
|
|
20240826,131600,122983630,11150,11150,11150,11150,10
|
|
20240826,131500,122872130,11150,11150,11150,11150,5
|
|
20240826,131400,122816380,11130,11130,11130,11130,0
|
|
20240826,131300,122816380,11130,11130,11130,11130,0
|
|
20240826,131200,122816380,11130,11130,11130,11130,0
|
|
20240826,131100,122816380,11130,11130,11130,11130,0
|
|
20240826,131000,122816380,11130,11130,11130,11130,0
|
|
20240826,130900,122816380,11130,11130,11130,11130,0
|
|
20240826,130800,122816380,11130,11130,11130,11130,0
|
|
20240826,130700,122816380,11130,11130,11130,11130,0
|
|
20240826,130600,122816380,11130,11130,11130,11130,0
|
|
20240826,130500,122816380,11130,11130,11130,11130,0
|
|
20240826,130400,122816380,11130,11130,11130,11130,21
|
|
20240826,130300,122582650,11120,11120,11120,11120,0
|
|
20240826,130200,122582650,11120,11120,11120,11120,0
|
|
20240826,130100,122582650,11120,11120,11120,11120,0
|
|
20240826,130000,122582650,11120,11120,11120,11120,11
|
|
20240826,125900,122460330,11120,11120,11120,11120,0
|
|
20240826,125800,122460330,11120,11120,11120,11120,0
|
|
20240826,125700,122460330,11120,11120,11120,11120,0
|
|
20240826,125600,122460330,11120,11120,11120,11120,0
|
|
20240826,125500,122460330,11120,11120,11120,11120,0
|
|
20240826,125400,122460330,11120,11120,11120,11120,2
|
|
20240826,125300,122438090,11120,11120,11120,11120,0
|
|
20240826,125200,122438090,11120,11120,11120,11120,110
|
|
20240826,125100,121214890,11130,11130,11130,11130,0
|
|
20240826,125000,121214890,11130,11130,11130,11130,22
|
|
20240826,124900,120970030,11150,11150,11150,11150,0
|
|
20240826,124800,120970030,11150,11150,11150,11150,0
|
|
20240826,124700,120970030,11150,11150,11150,11150,0
|
|
20240826,124600,120970030,11150,11150,11150,11150,0
|
|
20240826,124500,120970030,11150,11150,11150,11150,1
|
|
20240826,124400,120958880,11170,11170,11170,11170,0
|
|
20240826,124300,120958880,11170,11170,11170,11170,44
|
|
20240826,124200,120467400,11190,11190,11190,11190,0
|
|
20240826,124100,120467400,11190,11190,11190,11190,0
|
|
20240826,124000,120467400,11190,11190,11190,11190,0
|
|
20240826,123900,120467400,11190,11190,11190,11190,0
|
|
20240826,123800,120467400,11190,11190,11190,11190,0
|
|
20240826,123700,120467400,11190,11190,11190,11190,0
|
|
20240826,123600,120467400,11190,11190,11190,11190,0
|
|
20240826,123500,120467400,11190,11190,11190,11190,0
|
|
20240826,123400,120467400,11190,11190,11190,11190,0
|
|
20240826,123300,120467400,11190,11190,11190,11190,1
|
|
20240826,123200,120456210,11130,11130,11130,11130,48
|
|
20240826,123100,119921970,11180,11180,11180,11180,0
|
|
20240826,123000,119921970,11180,11180,11180,11180,8
|
|
20240826,122900,119832530,11180,11180,11180,11180,4
|
|
20240826,122800,119787810,11180,11180,11180,11180,0
|
|
20240826,122700,119787810,11180,11180,11180,11180,0
|
|
20240826,122600,119787810,11180,11180,11180,11180,0
|
|
20240826,122500,119787810,11180,11180,11180,11180,1
|
|
20240826,122400,119776630,11190,11190,11190,11190,0
|
|
20240826,122300,119776630,11190,11190,11190,11190,0
|
|
20240826,122200,119776630,11190,11190,11190,11190,0
|
|
20240826,122100,119776630,11190,11190,11190,11190,0
|
|
20240826,122000,119776630,11190,11190,11190,11190,0
|
|
20240826,121900,119776630,11190,11190,11190,11190,0
|
|
20240826,121800,119776630,11190,11190,11190,11190,0
|
|
20240826,121700,119776630,11190,11190,11190,11190,0
|
|
20240826,121600,119776630,11190,11190,11190,11190,0
|
|
20240826,121500,119776630,11190,11190,11190,11190,5
|
|
20240826,121400,119720680,11130,11130,11130,11130,0
|
|
20240826,121300,119720680,11130,11130,11130,11130,0
|
|
20240826,121200,119720680,11130,11130,11130,11130,0
|
|
20240826,121100,119720680,11130,11130,11130,11130,0
|
|
20240826,121000,119720680,11130,11130,11130,11130,0
|
|
20240826,120900,119720680,11130,11130,11130,11130,100
|
|
20240826,120800,118607680,11130,11130,11130,11130,0
|
|
20240826,120700,118607680,11130,11130,11130,11130,26
|
|
20240826,120600,118318300,11130,11130,11130,11130,0
|
|
20240826,120500,118318300,11130,11150,11150,11130,186
|
|
20240826,120400,116247910,11140,11140,11140,11140,0
|
|
20240826,120300,116247910,11140,11140,11140,11140,10
|
|
20240826,120200,116136510,11140,11150,11150,11140,10
|
|
20240826,120100,116025100,11140,11140,11140,11140,0
|
|
20240826,120000,116025100,11140,11140,11140,11140,0
|
|
20240826,115900,116025100,11140,11140,11140,11140,0
|
|
20240826,115800,116025100,11140,11140,11140,11140,0
|
|
20240826,115700,116025100,11140,11140,11140,11140,0
|
|
20240826,115600,116025100,11140,11140,11140,11140,2
|
|
20240826,115500,116002820,11220,11220,11220,11220,1
|
|
20240826,115400,115991600,11220,11210,11220,11210,5
|
|
20240826,115300,115935530,11260,11260,11260,11260,0
|
|
20240826,115200,115935530,11260,11260,11260,11260,0
|
|
20240826,115100,115935530,11260,11260,11260,11260,0
|
|
20240826,115000,115935530,11260,11160,11260,11160,32
|
|
20240826,114900,115578310,11120,11120,11120,11120,0
|
|
20240826,114800,115578310,11120,11120,11120,11120,0
|
|
20240826,114700,115578310,11120,11120,11120,11120,0
|
|
20240826,114600,115578310,11120,11120,11120,11120,0
|
|
20240826,114500,115578310,11120,11120,11120,11120,0
|
|
20240826,114400,115578310,11120,11120,11120,11120,0
|
|
20240826,114300,115578310,11120,11120,11120,11120,0
|
|
20240826,114200,115578310,11120,11120,11120,11120,0
|
|
20240826,114100,115578310,11120,11120,11120,11120,0
|
|
20240826,114000,115578310,11120,11120,11120,11120,0
|
|
20240826,113900,115578310,11120,11120,11120,11120,0
|
|
20240826,113800,115578310,11120,11150,11150,11120,8
|
|
20240826,113700,115489230,11160,11160,11160,11160,2
|
|
20240826,113600,115466910,11100,11100,11100,11100,0
|
|
20240826,113500,115466910,11100,11120,11120,11100,100
|
|
20240826,113400,114356830,11100,11140,11140,11100,150
|
|
20240826,113300,112687990,11140,11140,11140,11140,0
|
|
20240826,113200,112687990,11140,11180,11180,11140,200
|
|
20240826,113100,110456110,11180,11180,11180,11180,0
|
|
20240826,113000,110456110,11180,11180,11180,11180,0
|
|
20240826,112900,110456110,11180,11210,11210,11180,37
|
|
20240826,112800,110042080,11200,11220,11220,11200,1054
|
|
20240826,112700,98230030,11220,11220,11220,11220,0
|
|
20240826,112600,98230030,11220,11220,11220,11220,0
|
|
20240826,112500,98230030,11220,11230,11230,11220,10
|
|
20240826,112400,98117820,11220,11220,11220,11220,0
|
|
20240826,112300,98117820,11220,11220,11220,11220,0
|
|
20240826,112200,98117820,11220,11220,11220,11220,0
|
|
20240826,112100,98117820,11220,11220,11220,11220,0
|
|
20240826,112000,98117820,11220,11220,11220,11220,0
|
|
20240826,111900,98117820,11220,11220,11220,11220,23
|
|
20240826,111800,97859760,11210,11210,11210,11210,0
|
|
20240826,111700,97859760,11210,11210,11210,11210,0
|
|
20240826,111600,97859760,11210,11210,11210,11210,0
|
|
20240826,111500,97859760,11210,11210,11210,11210,0
|
|
20240826,111400,97859760,11210,11210,11210,11210,0
|
|
20240826,111300,97859760,11210,11210,11210,11210,0
|
|
20240826,111200,97859760,11210,11240,11240,11210,260
|
|
20240826,111100,94943690,11280,11280,11280,11280,0
|
|
20240826,111000,94943690,11280,11280,11280,11280,0
|
|
20240826,110900,94943690,11280,11280,11280,11280,0
|
|
20240826,110800,94943690,11280,11280,11280,11280,0
|
|
20240826,110700,94943690,11280,11280,11280,11280,0
|
|
20240826,110600,94943690,11280,11280,11280,11280,2
|
|
20240826,110500,94921130,11240,11240,11240,11240,0
|
|
20240826,110400,94921130,11240,11240,11240,11240,0
|
|
20240826,110300,94921130,11240,11240,11240,11240,0
|
|
20240826,110200,94921130,11240,11240,11240,11240,0
|
|
20240826,110100,94921130,11240,11240,11240,11240,0
|
|
20240826,110000,94921130,11240,11240,11240,11240,0
|
|
20240826,105900,94921130,11240,11240,11240,11240,46
|
|
20240826,105800,94404090,11210,11230,11230,11210,77
|
|
20240826,105700,93540860,11210,11230,11230,11210,193
|
|
20240826,105600,91377030,11230,11230,11230,11230,0
|
|
20240826,105500,91377030,11230,11230,11230,11230,0
|
|
20240826,105400,91377030,11230,11230,11230,11230,0
|
|
20240826,105300,91377030,11230,11230,11230,11230,0
|
|
20240826,105200,91377030,11230,11230,11230,11230,2
|
|
20240826,105100,91354570,11240,11240,11240,11240,0
|
|
20240826,105000,91354570,11240,11240,11240,11240,0
|
|
20240826,104900,91354570,11240,11240,11240,11240,0
|
|
20240826,104800,91354570,11240,11240,11240,11240,4
|
|
20240826,104700,91309610,11220,11220,11220,11220,0
|
|
20240826,104600,91309610,11220,11220,11220,11220,0
|
|
20240826,104500,91309610,11220,11220,11220,11220,0
|
|
20240826,104400,91309610,11220,11220,11220,11220,0
|
|
20240826,104300,91309610,11220,11220,11220,11220,0
|
|
20240826,104200,91309610,11220,11220,11220,11220,0
|
|
20240826,104100,91309610,11220,11220,11220,11220,0
|
|
20240826,104000,91309610,11220,11220,11220,11220,0
|
|
20240826,103900,91309610,11220,11240,11240,11220,454
|
|
20240826,103800,86213400,11230,11230,11230,11230,0
|
|
20240826,103700,86213400,11230,11230,11230,11230,0
|
|
20240826,103600,86213400,11230,11230,11230,11230,0
|
|
20240826,103500,86213400,11230,11240,11240,11230,2
|
|
20240826,103400,86190930,11230,11230,11230,11230,0
|
|
20240826,103300,86190930,11230,11230,11230,11230,0
|
|
20240826,103200,86190930,11230,11230,11230,11230,0
|
|
20240826,103100,86190930,11230,11240,11240,11230,582
|
|
20240826,103000,79653210,11240,11240,11240,11240,0
|
|
20240826,102900,79653210,11240,11240,11240,11240,0
|
|
20240826,102800,79653210,11240,11240,11240,11240,4
|
|
20240826,102700,79608250,11250,11260,11260,11250,700
|
|
20240826,102600,71732050,11260,11260,11260,11260,0
|
|
20240826,102500,71732050,11260,11260,11260,11260,0
|
|
20240826,102400,71732050,11260,11260,11260,11260,0
|
|
20240826,102300,71732050,11260,11260,11260,11260,2
|
|
20240826,102200,71709530,11260,11260,11260,11260,0
|
|
20240826,102100,71709530,11260,11260,11260,11260,0
|
|
20240826,102000,71709530,11260,11260,11260,11260,4
|
|
20240826,101900,71664490,11260,11260,11260,11260,0
|
|
20240826,101800,71664490,11260,11260,11260,11260,0
|
|
20240826,101700,71664490,11260,11260,11260,11260,1
|
|
20240826,101600,71653230,11300,11300,11300,11300,0
|
|
20240826,101500,71653230,11300,11300,11300,11300,20
|
|
20240826,101400,71427230,11250,11250,11250,11250,0
|
|
20240826,101300,71427230,11250,11250,11250,11250,43
|
|
20240826,101200,70943480,11300,11300,11300,11300,10
|
|
20240826,101100,70830480,11250,11250,11250,11250,0
|
|
20240826,101000,70830480,11250,11250,11250,11250,0
|
|
20240826,100900,70830480,11250,11250,11250,11250,1
|
|
20240826,100800,70819230,11300,11300,11300,11300,0
|
|
20240826,100700,70819230,11300,11240,11300,11240,112
|
|
20240826,100600,69560290,11290,11290,11290,11290,0
|
|
20240826,100500,69560290,11290,11290,11290,11290,1
|
|
20240826,100400,69549000,11300,11300,11300,11300,200
|
|
20240826,100300,67289000,11230,11240,11240,11230,200
|
|
20240826,100200,65042900,11230,11240,11240,11230,199
|
|
20240826,100100,62808030,11240,11240,11240,11240,210
|
|
20240826,100000,60447630,11230,11270,11290,11230,1004
|
|
20240826,095900,49153130,11280,11300,11300,11280,99
|
|
20240826,095800,48036390,11280,11300,11300,11280,14
|
|
20240826,095700,47878390,11300,11300,11300,11300,2
|
|
20240826,095600,47855790,11300,11300,11300,11300,50
|
|
20240826,095500,47290790,11350,11350,11350,11350,1
|
|
20240826,095400,47279440,11360,11360,11360,11360,0
|
|
20240826,095300,47279440,11360,11360,11360,11360,0
|
|
20240826,095200,47279440,11360,11360,11360,11360,0
|
|
20240826,095100,47279440,11360,11360,11360,11360,1
|
|
20240826,095000,47268080,11360,11360,11360,11360,19
|
|
20240826,094900,47052240,11360,11360,11360,11360,1
|
|
20240826,094800,47040880,11360,11360,11360,11360,0
|
|
20240826,094700,47040880,11360,11360,11360,11360,2
|
|
20240826,094600,47018160,11290,11290,11290,11290,0
|
|
20240826,094500,47018160,11290,11300,11300,11290,60
|
|
20240826,094400,46340370,11290,11290,11290,11290,314
|
|
20240826,094300,42795310,11290,11290,11290,11290,10
|
|
20240826,094200,42682410,11290,11290,11290,11290,0
|
|
20240826,094100,42682410,11290,11340,11340,11290,10
|
|
20240826,094000,42569220,11350,11300,11350,11300,9
|
|
20240826,093900,42467340,11280,11280,11280,11280,3
|
|
20240826,093800,42433500,11280,11280,11280,11280,23
|
|
20240826,093700,42174060,11270,11270,11270,11270,7
|
|
20240826,093600,42095170,11270,11270,11270,11270,0
|
|
20240826,093500,42095170,11270,11290,11290,11270,69
|
|
20240826,093400,41317240,11290,11300,11300,11290,44
|
|
20240826,093300,40820380,11300,11300,11300,11300,0
|
|
20240826,093200,40820380,11300,11300,11300,11300,0
|
|
20240826,093100,40820380,11300,11300,11300,11300,0
|
|
20240826,093000,40820380,11300,11300,11300,11300,0
|
|
20240826,092900,40820380,11300,11300,11300,11300,0
|
|
20240826,092800,40820380,11300,11300,11300,11300,100
|
|
20240826,092700,39690380,11310,11310,11310,11310,50
|
|
20240826,092600,39124880,11300,11300,11300,11300,200
|
|
20240826,092500,36864880,11300,11300,11300,11300,0
|
|
20240826,092400,36864880,11300,11310,11310,11300,24
|
|
20240826,092300,36593630,11310,11330,11330,11310,95
|
|
20240826,092200,35517320,11330,11360,11360,11330,612
|
|
20240826,092100,28570530,11360,11360,11360,11360,0
|
|
20240826,092000,28570530,11360,11370,11370,11360,186
|
|
20240826,091900,26456780,11370,11370,11370,11370,1
|
|
20240826,091800,26445410,11360,11360,11360,11360,2
|
|
20240826,091700,26422690,11350,11350,11350,11350,0
|
|
20240826,091600,26422690,11350,11350,11350,11350,0
|
|
20240826,091500,26422690,11350,11350,11350,11350,2
|
|
20240826,091400,26399990,11350,11350,11350,11350,30
|
|
20240826,091300,26059490,11350,11350,11350,11350,0
|
|
20240826,091200,26059490,11350,11350,11350,11350,15
|
|
20240826,091100,25889240,11420,11420,11420,11420,2
|
|
20240826,091000,25866400,11400,11350,11400,11350,98
|
|
20240826,090900,24753600,11350,11350,11350,11350,100
|
|
20240826,090800,23618600,11350,11370,11370,11350,239
|
|
20240826,090700,20905060,11380,11400,11400,11380,431
|
|
20240826,090600,15999410,11460,11470,11470,11460,230
|
|
20240826,090500,13362310,11520,11520,11520,11520,1
|
|
20240826,090400,13350790,11520,11520,11530,11520,29
|
|
20240826,090300,13016700,11500,11450,11500,11450,59
|
|
20240826,090200,12338650,11370,11510,11510,11370,1014
|
|
20240826,090100,723420,11510,11510,11510,11510,1
|
|
20240826,090000,711910,11510,11480,11510,11480,62
|