598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,185500,417743860,10220,10220,10220,10220,504
|
|
20240826,185400,417743860,10220,10220,10220,10220,0
|
|
20240826,185300,417743860,10220,10220,10220,10220,0
|
|
20240826,185200,417743860,10220,10220,10220,10220,0
|
|
20240826,185100,417743860,10220,10220,10220,10220,0
|
|
20240826,185000,417743860,10220,10220,10220,10220,0
|
|
20240826,184900,417743860,10220,10220,10220,10220,0
|
|
20240826,184800,417743860,10220,10220,10220,10220,0
|
|
20240826,184700,417743860,10220,10220,10220,10220,0
|
|
20240826,184600,417743860,10220,10220,10220,10220,0
|
|
20240826,184500,417743860,10220,10220,10220,10220,0
|
|
20240826,184400,417743860,10220,10220,10220,10220,0
|
|
20240826,184300,417743860,10220,10220,10220,10220,0
|
|
20240826,184200,417743860,10220,10220,10220,10220,0
|
|
20240826,184100,417743860,10220,10220,10220,10220,0
|
|
20240826,184000,417743860,10220,10220,10220,10220,0
|
|
20240826,183900,417743860,10220,10220,10220,10220,0
|
|
20240826,183800,417743860,10220,10220,10220,10220,0
|
|
20240826,183700,417743860,10220,10220,10220,10220,0
|
|
20240826,183600,417743860,10220,10220,10220,10220,0
|
|
20240826,183500,417743860,10220,10220,10220,10220,0
|
|
20240826,183400,417743860,10220,10220,10220,10220,0
|
|
20240826,183300,417743860,10220,10220,10220,10220,0
|
|
20240826,183200,417743860,10220,10220,10220,10220,0
|
|
20240826,183100,417743860,10220,10220,10220,10220,0
|
|
20240826,183000,417743860,10220,10220,10220,10220,0
|
|
20240826,182900,417743860,10220,10220,10220,10220,0
|
|
20240826,182800,417743860,10220,10220,10220,10220,0
|
|
20240826,182700,417743860,10220,10220,10220,10220,0
|
|
20240826,182600,417743860,10220,10220,10220,10220,0
|
|
20240826,182500,417743860,10220,10220,10220,10220,504
|
|
20240826,182400,417743860,10220,10220,10220,10220,0
|
|
20240826,182300,417743860,10220,10220,10220,10220,0
|
|
20240826,182200,417743860,10220,10220,10220,10220,0
|
|
20240826,182100,417743860,10220,10220,10220,10220,0
|
|
20240826,182000,417743860,10220,10220,10220,10220,0
|
|
20240826,181900,417743860,10220,10220,10220,10220,0
|
|
20240826,181800,417743860,10220,10220,10220,10220,0
|
|
20240826,181700,417743860,10220,10220,10220,10220,0
|
|
20240826,181600,417743860,10220,10220,10220,10220,0
|
|
20240826,181500,417743860,10220,10220,10220,10220,0
|
|
20240826,181400,417743860,10220,10220,10220,10220,0
|
|
20240826,181300,417743860,10220,10220,10220,10220,0
|
|
20240826,181200,417743860,10220,10220,10220,10220,0
|
|
20240826,181100,417743860,10220,10220,10220,10220,0
|
|
20240826,181000,417743860,10220,10220,10220,10220,0
|
|
20240826,180900,417743860,10220,10220,10220,10220,0
|
|
20240826,180800,417743860,10220,10220,10220,10220,0
|
|
20240826,180700,417743860,10220,10220,10220,10220,0
|
|
20240826,180600,417743860,10220,10220,10220,10220,0
|
|
20240826,180500,417743860,10220,10220,10220,10220,0
|
|
20240826,180400,417743860,10220,10220,10220,10220,0
|
|
20240826,180300,417743860,10220,10220,10220,10220,0
|
|
20240826,180200,417743860,10220,10220,10220,10220,0
|
|
20240826,180100,417743860,10220,10220,10220,10220,0
|
|
20240826,180000,417743860,10220,10220,10220,10220,0
|
|
20240826,175900,417743860,10220,10220,10220,10220,0
|
|
20240826,175800,417743860,10220,10220,10220,10220,0
|
|
20240826,175700,417743860,10220,10220,10220,10220,0
|
|
20240826,175600,417743860,10220,10220,10220,10220,0
|
|
20240826,175500,417743860,10220,10220,10220,10220,504
|
|
20240826,175400,417743860,10220,10220,10220,10220,0
|
|
20240826,175300,417743860,10220,10220,10220,10220,0
|
|
20240826,175200,417743860,10220,10220,10220,10220,0
|
|
20240826,175100,417743860,10220,10220,10220,10220,0
|
|
20240826,175000,417743860,10220,10220,10220,10220,0
|
|
20240826,174900,417743860,10220,10220,10220,10220,0
|
|
20240826,174800,417743860,10220,10220,10220,10220,0
|
|
20240826,174700,417743860,10220,10220,10220,10220,0
|
|
20240826,174600,417743860,10220,10220,10220,10220,0
|
|
20240826,174500,417743860,10220,10220,10220,10220,0
|
|
20240826,174400,417743860,10220,10220,10220,10220,0
|
|
20240826,174300,417743860,10220,10220,10220,10220,0
|
|
20240826,174200,417743860,10220,10220,10220,10220,0
|
|
20240826,174100,417743860,10220,10220,10220,10220,0
|
|
20240826,174000,417743860,10220,10220,10220,10220,0
|
|
20240826,173900,417743860,10220,10220,10220,10220,0
|
|
20240826,173800,417743860,10220,10220,10220,10220,0
|
|
20240826,173700,417743860,10220,10220,10220,10220,0
|
|
20240826,173600,417743860,10220,10220,10220,10220,0
|
|
20240826,173500,417743860,10220,10220,10220,10220,0
|
|
20240826,173400,417743860,10220,10220,10220,10220,0
|
|
20240826,173300,417743860,10220,10220,10220,10220,0
|
|
20240826,173200,417743860,10220,10220,10220,10220,0
|
|
20240826,173100,417743860,10220,10220,10220,10220,0
|
|
20240826,173000,417743860,10220,10220,10220,10220,0
|
|
20240826,172900,417743860,10220,10220,10220,10220,0
|
|
20240826,172800,417743860,10220,10220,10220,10220,0
|
|
20240826,172700,417743860,10220,10220,10220,10220,0
|
|
20240826,172600,417743860,10220,10220,10220,10220,0
|
|
20240826,172500,417743860,10220,10220,10220,10220,504
|
|
20240826,172400,417743860,10220,10220,10220,10220,0
|
|
20240826,172300,417743860,10220,10220,10220,10220,0
|
|
20240826,172200,417743860,10220,10220,10220,10220,0
|
|
20240826,172100,417743860,10220,10220,10220,10220,0
|
|
20240826,172000,417743860,10220,10220,10220,10220,0
|
|
20240826,171900,417743860,10220,10220,10220,10220,0
|
|
20240826,171800,417743860,10220,10220,10220,10220,0
|
|
20240826,171700,417743860,10220,10220,10220,10220,0
|
|
20240826,171600,417743860,10220,10220,10220,10220,0
|
|
20240826,171500,417743860,10220,10220,10220,10220,0
|
|
20240826,171400,417743860,10220,10220,10220,10220,0
|
|
20240826,171300,417743860,10220,10220,10220,10220,0
|
|
20240826,171200,417743860,10220,10220,10220,10220,0
|
|
20240826,171100,417743860,10220,10220,10220,10220,0
|
|
20240826,171000,417743860,10220,10220,10220,10220,0
|
|
20240826,170900,417743860,10220,10220,10220,10220,0
|
|
20240826,170800,417743860,10220,10220,10220,10220,0
|
|
20240826,170700,417743860,10220,10220,10220,10220,0
|
|
20240826,170600,417743860,10220,10220,10220,10220,0
|
|
20240826,170500,417743860,10220,10220,10220,10220,0
|
|
20240826,170400,417743860,10220,10220,10220,10220,0
|
|
20240826,170300,417743860,10220,10220,10220,10220,0
|
|
20240826,170200,417743860,10220,10220,10220,10220,0
|
|
20240826,170100,417743860,10220,10220,10220,10220,0
|
|
20240826,170000,417743860,10220,10220,10220,10220,0
|
|
20240826,165900,417743860,10220,10220,10220,10220,0
|
|
20240826,165800,417743860,10220,10220,10220,10220,0
|
|
20240826,165700,417743860,10220,10220,10220,10220,0
|
|
20240826,165600,417743860,10220,10220,10220,10220,0
|
|
20240826,165500,417743860,10220,10220,10220,10220,504
|
|
20240826,165400,417743860,10220,10220,10220,10220,0
|
|
20240826,165300,417743860,10220,10220,10220,10220,0
|
|
20240826,165200,417743860,10220,10220,10220,10220,0
|
|
20240826,165100,417743860,10220,10220,10220,10220,0
|
|
20240826,165000,417743860,10220,10220,10220,10220,0
|
|
20240826,164900,417743860,10220,10220,10220,10220,0
|
|
20240826,164800,417743860,10220,10220,10220,10220,0
|
|
20240826,164700,417743860,10220,10220,10220,10220,0
|
|
20240826,164600,417743860,10220,10220,10220,10220,0
|
|
20240826,164500,417743860,10220,10220,10220,10220,0
|
|
20240826,164400,417743860,10220,10220,10220,10220,0
|
|
20240826,164300,417743860,10220,10220,10220,10220,0
|
|
20240826,164200,417743860,10220,10220,10220,10220,0
|
|
20240826,164100,417743860,10220,10220,10220,10220,0
|
|
20240826,164000,417743860,10220,10220,10220,10220,0
|
|
20240826,163900,417743860,10220,10220,10220,10220,0
|
|
20240826,163800,417743860,10220,10220,10220,10220,0
|
|
20240826,163700,417743860,10220,10220,10220,10220,0
|
|
20240826,163600,417743860,10220,10220,10220,10220,0
|
|
20240826,163500,417743860,10220,10220,10220,10220,0
|
|
20240826,163400,417743860,10220,10220,10220,10220,0
|
|
20240826,163300,417743860,10220,10220,10220,10220,0
|
|
20240826,163200,417743860,10220,10220,10220,10220,0
|
|
20240826,163100,417743860,10220,10220,10220,10220,0
|
|
20240826,163000,417743860,10220,10220,10220,10220,0
|
|
20240826,162900,417743860,10220,10220,10220,10220,0
|
|
20240826,162800,417743860,10220,10220,10220,10220,0
|
|
20240826,162700,417743860,10220,10220,10220,10220,0
|
|
20240826,162600,417743860,10220,10220,10220,10220,0
|
|
20240826,162500,417743860,10220,10220,10220,10220,504
|
|
20240826,162400,417743860,10220,10220,10220,10220,0
|
|
20240826,162300,417743860,10220,10220,10220,10220,0
|
|
20240826,162200,417743860,10220,10220,10220,10220,0
|
|
20240826,162100,417743860,10220,10220,10220,10220,0
|
|
20240826,162000,417743860,10220,10220,10220,10220,0
|
|
20240826,161900,417743860,10220,10220,10220,10220,0
|
|
20240826,161800,417743860,10220,10220,10220,10220,0
|
|
20240826,161700,417743860,10220,10220,10220,10220,0
|
|
20240826,161600,417743860,10220,10220,10220,10220,0
|
|
20240826,161500,417743860,10220,10220,10220,10220,0
|
|
20240826,161400,417743860,10220,10220,10220,10220,0
|
|
20240826,161300,417743860,10220,10220,10220,10220,0
|
|
20240826,161200,417743860,10220,10220,10220,10220,0
|
|
20240826,161100,417743860,10220,10220,10220,10220,0
|
|
20240826,161000,417743860,10220,10220,10220,10220,0
|
|
20240826,160900,417743860,10220,10220,10220,10220,0
|
|
20240826,160800,417743860,10220,10220,10220,10220,0
|
|
20240826,160700,417743860,10220,10220,10220,10220,0
|
|
20240826,160600,417743860,10220,10220,10220,10220,0
|
|
20240826,160500,417743860,10220,10220,10220,10220,0
|
|
20240826,160400,417743860,10220,10220,10220,10220,0
|
|
20240826,160300,417743860,10220,10220,10220,10220,0
|
|
20240826,160200,417743860,10220,10220,10220,10220,0
|
|
20240826,160100,417743860,10220,10220,10220,10220,0
|
|
20240826,160000,417743860,10220,10220,10220,10220,0
|
|
20240826,155900,417743860,10220,10220,10220,10220,0
|
|
20240826,155800,417743860,10220,10220,10220,10220,0
|
|
20240826,155700,417743860,10220,10220,10220,10220,0
|
|
20240826,155600,417743860,10220,10220,10220,10220,0
|
|
20240826,155500,417743860,10220,10220,10220,10220,504
|
|
20240826,155400,417743860,10220,10220,10220,10220,0
|
|
20240826,155300,417743860,10220,10220,10220,10220,0
|
|
20240826,155200,417743860,10220,10220,10220,10220,0
|
|
20240826,155100,417743860,10220,10220,10220,10220,0
|
|
20240826,155000,417743860,10220,10220,10220,10220,0
|
|
20240826,154900,417743860,10220,10220,10220,10220,0
|
|
20240826,154800,417743860,10220,10220,10220,10220,0
|
|
20240826,154700,417743860,10220,10220,10220,10220,0
|
|
20240826,154600,417743860,10220,10220,10220,10220,0
|
|
20240826,154500,417743860,10220,10220,10220,10220,0
|
|
20240826,154400,417743860,10220,10220,10220,10220,0
|
|
20240826,154300,417743860,10220,10220,10220,10220,0
|
|
20240826,154200,417743860,10220,10220,10220,10220,0
|
|
20240826,154100,417743860,10220,10220,10220,10220,0
|
|
20240826,154000,417743860,10220,10220,10220,10220,0
|
|
20240826,153900,417743860,10220,10220,10220,10220,0
|
|
20240826,153800,417743860,10220,10220,10220,10220,0
|
|
20240826,153700,417743860,10220,10220,10220,10220,0
|
|
20240826,153600,417743860,10220,10220,10220,10220,0
|
|
20240826,153500,417743860,10220,10220,10220,10220,0
|
|
20240826,153400,417743860,10220,10220,10220,10220,0
|
|
20240826,153300,417743860,10220,10220,10220,10220,0
|
|
20240826,153200,417743860,10220,10220,10220,10220,0
|
|
20240826,153100,417743860,10220,10220,10220,10220,0
|
|
20240826,153000,417743860,10220,10220,10220,10220,504
|
|
20240826,152900,412592980,10220,10220,10220,10220,0
|
|
20240826,152800,412592980,10220,10220,10220,10220,0
|
|
20240826,152700,412592980,10220,10220,10220,10220,0
|
|
20240826,152600,412592980,10220,10220,10220,10220,0
|
|
20240826,152500,412592980,10220,10220,10220,10220,0
|
|
20240826,152400,412592980,10220,10220,10220,10220,0
|
|
20240826,152300,412592980,10220,10220,10220,10220,0
|
|
20240826,152200,412592980,10220,10220,10220,10220,0
|
|
20240826,152100,412592980,10220,10220,10220,10220,0
|
|
20240826,152000,412592980,10220,10220,10220,10220,0
|
|
20240826,151900,412592980,10220,10220,10220,10220,2
|
|
20240826,151800,412572540,10220,10220,10220,10220,6
|
|
20240826,151700,412511220,10220,10220,10220,10220,3
|
|
20240826,151600,412480560,10220,10220,10220,10220,0
|
|
20240826,151500,412480560,10220,10240,10240,10220,9
|
|
20240826,151400,412388560,10240,10240,10240,10240,0
|
|
20240826,151300,412388560,10240,10240,10240,10240,0
|
|
20240826,151200,412388560,10240,10240,10240,10240,11
|
|
20240826,151100,412275920,10210,10210,10210,10210,18
|
|
20240826,151000,412092140,10210,10210,10210,10210,1
|
|
20240826,150900,412081930,10210,10210,10210,10210,0
|
|
20240826,150800,412081930,10210,10220,10220,10210,310
|
|
20240826,150700,408914020,10240,10240,10240,10240,0
|
|
20240826,150600,408914020,10240,10240,10240,10240,0
|
|
20240826,150500,408914020,10240,10240,10240,10240,10
|
|
20240826,150400,408811620,10240,10240,10240,10240,3
|
|
20240826,150300,408780900,10240,10240,10240,10240,0
|
|
20240826,150200,408780900,10240,10240,10240,10240,10
|
|
20240826,150100,408678500,10240,10240,10240,10240,0
|
|
20240826,150000,408678500,10240,10240,10240,10240,0
|
|
20240826,145900,408678500,10240,10240,10240,10240,0
|
|
20240826,145800,408678500,10240,10240,10240,10240,9
|
|
20240826,145700,408586340,10240,10240,10240,10240,0
|
|
20240826,145600,408586340,10240,10240,10240,10240,0
|
|
20240826,145500,408586340,10240,10240,10240,10240,500
|
|
20240826,145400,403466340,10240,10240,10240,10240,15
|
|
20240826,145300,403312740,10240,10240,10240,10240,6
|
|
20240826,145200,403251300,10240,10230,10240,10230,10
|
|
20240826,145100,403148920,10240,10240,10240,10230,98
|
|
20240826,145000,402146330,10230,10230,10230,10230,0
|
|
20240826,144900,402146330,10230,10230,10230,10230,0
|
|
20240826,144800,402146330,10230,10230,10230,10230,0
|
|
20240826,144700,402146330,10230,10230,10230,10230,10
|
|
20240826,144600,402044030,10230,10230,10230,10230,91
|
|
20240826,144500,401113100,10230,10230,10230,10230,114
|
|
20240826,144400,399946880,10230,10230,10230,10230,5
|
|
20240826,144300,399895730,10230,10230,10230,10230,1
|
|
20240826,144200,399885500,10230,10240,10240,10230,2
|
|
20240826,144100,399865030,10210,10210,10210,10210,0
|
|
20240826,144000,399865030,10210,10210,10210,10210,0
|
|
20240826,143900,399865030,10210,10220,10220,10210,49
|
|
20240826,143800,399364550,10210,10210,10210,10210,0
|
|
20240826,143700,399364550,10210,10210,10210,10210,0
|
|
20240826,143600,399364550,10210,10210,10210,10210,0
|
|
20240826,143500,399364550,10210,10210,10210,10210,0
|
|
20240826,143400,399364550,10210,10210,10210,10210,0
|
|
20240826,143300,399364550,10210,10210,10210,10210,0
|
|
20240826,143200,399364550,10210,10210,10210,10210,0
|
|
20240826,143100,399364550,10210,10210,10210,10210,0
|
|
20240826,143000,399364550,10210,10230,10260,10210,1002
|
|
20240826,142900,389085020,10220,10220,10220,10220,1
|
|
20240826,142800,389074800,10220,10220,10220,10220,0
|
|
20240826,142700,389074800,10220,10220,10220,10220,0
|
|
20240826,142600,389074800,10220,10220,10220,10220,6
|
|
20240826,142500,389013480,10220,10220,10220,10220,0
|
|
20240826,142400,389013480,10220,10220,10220,10220,0
|
|
20240826,142300,389013480,10220,10220,10220,10220,1
|
|
20240826,142200,389003260,10200,10200,10200,10200,0
|
|
20240826,142100,389003260,10200,10220,10220,10200,500
|
|
20240826,142000,383899810,10220,10220,10220,10220,32
|
|
20240826,141900,383572770,10210,10210,10210,10210,0
|
|
20240826,141800,383572770,10210,10210,10210,10210,0
|
|
20240826,141700,383572770,10210,10210,10210,10210,0
|
|
20240826,141600,383572770,10210,10210,10210,10210,0
|
|
20240826,141500,383572770,10210,10210,10210,10210,0
|
|
20240826,141400,383572770,10210,10210,10210,10210,0
|
|
20240826,141300,383572770,10210,10210,10210,10210,0
|
|
20240826,141200,383572770,10210,10210,10210,10210,0
|
|
20240826,141100,383572770,10210,10210,10210,10210,0
|
|
20240826,141000,383572770,10210,10210,10210,10210,0
|
|
20240826,140900,383572770,10210,10210,10210,10210,0
|
|
20240826,140800,383572770,10210,10210,10210,10210,0
|
|
20240826,140700,383572770,10210,10210,10210,10210,0
|
|
20240826,140600,383572770,10210,10210,10210,10210,0
|
|
20240826,140500,383572770,10210,10210,10210,10210,0
|
|
20240826,140400,383572770,10210,10210,10210,10210,0
|
|
20240826,140300,383572770,10210,10210,10210,10210,0
|
|
20240826,140200,383572770,10210,10210,10210,10210,181
|
|
20240826,140100,381724760,10220,10220,10220,10220,14
|
|
20240826,140000,381581680,10220,10220,10220,10220,0
|
|
20240826,135900,381581680,10220,10220,10220,10220,0
|
|
20240826,135800,381581680,10220,10220,10220,10220,0
|
|
20240826,135700,381581680,10220,10220,10220,10220,50
|
|
20240826,135600,381070680,10220,10220,10220,10220,0
|
|
20240826,135500,381070680,10220,10230,10230,10220,575
|
|
20240826,135400,375188960,10230,10230,10230,10230,11
|
|
20240826,135300,375076430,10230,10230,10230,10230,0
|
|
20240826,135200,375076430,10230,10230,10230,10230,0
|
|
20240826,135100,375076430,10230,10230,10230,10230,0
|
|
20240826,135000,375076430,10230,10230,10230,10230,37
|
|
20240826,134900,374697920,10230,10230,10230,10230,0
|
|
20240826,134800,374697920,10230,10230,10230,10230,0
|
|
20240826,134700,374697920,10230,10230,10230,10230,10
|
|
20240826,134600,374595620,10220,10220,10220,10220,30
|
|
20240826,134500,374289020,10210,10210,10210,10210,0
|
|
20240826,134400,374289020,10210,10210,10210,10210,0
|
|
20240826,134300,374289020,10210,10210,10210,10210,32
|
|
20240826,134200,373962300,10240,10240,10240,10240,0
|
|
20240826,134100,373962300,10240,10240,10240,10240,0
|
|
20240826,134000,373962300,10240,10230,10240,10230,2
|
|
20240826,133900,373941830,10220,10220,10220,10220,0
|
|
20240826,133800,373941830,10220,10220,10220,10220,0
|
|
20240826,133700,373941830,10220,10230,10230,10220,68
|
|
20240826,133600,373246850,10240,10240,10240,10240,7
|
|
20240826,133500,373175170,10260,10260,10260,10260,0
|
|
20240826,133400,373175170,10260,10260,10260,10260,0
|
|
20240826,133300,373175170,10260,10260,10260,10260,0
|
|
20240826,133200,373175170,10260,10260,10260,10260,0
|
|
20240826,133100,373175170,10260,10260,10260,10260,0
|
|
20240826,133000,373175170,10260,10260,10260,10260,0
|
|
20240826,132900,373175170,10260,10260,10260,10260,0
|
|
20240826,132800,373175170,10260,10250,10260,10230,1099
|
|
20240826,132700,361910110,10230,10230,10240,10230,95
|
|
20240826,132600,360937760,10260,10230,10270,10230,773
|
|
20240826,132500,353001040,10200,10200,10200,10200,0
|
|
20240826,132400,353001040,10200,10200,10200,10200,0
|
|
20240826,132300,353001040,10200,10200,10200,10200,0
|
|
20240826,132200,353001040,10200,10200,10200,10200,36
|
|
20240826,132100,352633840,10200,10200,10200,10200,0
|
|
20240826,132000,352633840,10200,10200,10200,10200,5
|
|
20240826,131900,352582840,10200,10200,10200,10200,2
|
|
20240826,131800,352562440,10180,10180,10180,10180,0
|
|
20240826,131700,352562440,10180,10180,10180,10180,0
|
|
20240826,131600,352562440,10180,10180,10180,10180,0
|
|
20240826,131500,352562440,10180,10180,10180,10180,0
|
|
20240826,131400,352562440,10180,10180,10180,10180,0
|
|
20240826,131300,352562440,10180,10180,10180,10180,0
|
|
20240826,131200,352562440,10180,10180,10180,10180,0
|
|
20240826,131100,352562440,10180,10180,10180,10180,0
|
|
20240826,131000,352562440,10180,10180,10180,10180,0
|
|
20240826,130900,352562440,10180,10180,10180,10160,244
|
|
20240826,130800,350083100,10160,10160,10160,10160,0
|
|
20240826,130700,350083100,10160,10160,10160,10160,0
|
|
20240826,130600,350083100,10160,10160,10160,10160,0
|
|
20240826,130500,350083100,10160,10160,10160,10160,0
|
|
20240826,130400,350083100,10160,10160,10160,10160,0
|
|
20240826,130300,350083100,10160,10160,10160,10160,0
|
|
20240826,130200,350083100,10160,10160,10160,10160,0
|
|
20240826,130100,350083100,10160,10160,10160,10160,0
|
|
20240826,130000,350083100,10160,10160,10160,10160,22
|
|
20240826,125900,349859580,10160,10160,10160,10160,0
|
|
20240826,125800,349859580,10160,10180,10180,10160,890
|
|
20240826,125700,340813180,10190,10180,10190,10180,142
|
|
20240826,125600,339366590,10150,10150,10150,10150,1
|
|
20240826,125500,339356440,10170,10170,10170,10140,141
|
|
20240826,125400,337925350,10160,10150,10160,10150,38
|
|
20240826,125300,337539430,10150,10150,10150,10150,5
|
|
20240826,125200,337488680,10140,10140,10140,10140,19
|
|
20240826,125100,337296020,10150,10150,10150,10150,101
|
|
20240826,125000,336270870,10140,10140,10140,10140,0
|
|
20240826,124900,336270870,10140,10140,10140,10140,0
|
|
20240826,124800,336270870,10140,10140,10140,10140,10
|
|
20240826,124700,336169470,10150,10140,10150,10140,11
|
|
20240826,124600,336057920,10150,10150,10150,10150,0
|
|
20240826,124500,336057920,10150,10150,10150,10150,1
|
|
20240826,124400,336047770,10140,10140,10140,10140,0
|
|
20240826,124300,336047770,10140,10140,10140,10140,0
|
|
20240826,124200,336047770,10140,10150,10150,10140,227
|
|
20240826,124100,333745810,10160,10160,10160,10160,0
|
|
20240826,124000,333745810,10160,10160,10160,10160,244
|
|
20240826,123900,331266770,10160,10160,10160,10160,3
|
|
20240826,123800,331236290,10160,10160,10160,10160,0
|
|
20240826,123700,331236290,10160,10170,10170,10160,63
|
|
20240826,123600,330596080,10190,10190,10190,10190,65
|
|
20240826,123500,329933730,10190,10190,10190,10190,0
|
|
20240826,123400,329933730,10190,10190,10190,10190,36
|
|
20240826,123300,329566890,10190,10190,10230,10190,34
|
|
20240826,123200,329220310,10230,10160,10230,10160,67
|
|
20240826,123100,328537190,10160,10150,10160,10150,26
|
|
20240826,123000,328273130,10150,10150,10150,10150,0
|
|
20240826,122900,328273130,10150,10150,10150,10150,404
|
|
20240826,122800,324172530,10160,10160,10160,10160,0
|
|
20240826,122700,324172530,10160,10160,10160,10160,0
|
|
20240826,122600,324172530,10160,10160,10160,10160,0
|
|
20240826,122500,324172530,10160,10160,10160,10160,0
|
|
20240826,122400,324172530,10160,10160,10160,10160,0
|
|
20240826,122300,324172530,10160,10170,10170,10160,667
|
|
20240826,122200,317395260,10170,10170,10170,10170,0
|
|
20240826,122100,317395260,10170,10170,10170,10170,0
|
|
20240826,122000,317395260,10170,10170,10170,10170,50
|
|
20240826,121900,316886760,10170,10170,10170,10170,0
|
|
20240826,121800,316886760,10170,10170,10170,10170,5
|
|
20240826,121700,316835910,10160,10160,10160,10160,0
|
|
20240826,121600,316835910,10160,10160,10160,10160,5
|
|
20240826,121500,316785110,10160,10160,10160,10160,0
|
|
20240826,121400,316785110,10160,10160,10160,10160,8
|
|
20240826,121300,316703830,10160,10160,10160,10160,0
|
|
20240826,121200,316703830,10160,10170,10170,10160,500
|
|
20240826,121100,311623530,10170,10170,10170,10170,0
|
|
20240826,121000,311623530,10170,10170,10170,10170,0
|
|
20240826,120900,311623530,10170,10170,10170,10170,0
|
|
20240826,120800,311623530,10170,10170,10170,10170,0
|
|
20240826,120700,311623530,10170,10170,10170,10170,500
|
|
20240826,120600,306538530,10210,10210,10210,10210,15
|
|
20240826,120500,306385380,10210,10210,10210,10210,22
|
|
20240826,120400,306160760,10200,10200,10200,10200,0
|
|
20240826,120300,306160760,10200,10200,10200,10200,0
|
|
20240826,120200,306160760,10200,10170,10200,10170,763
|
|
20240826,120100,298396550,10170,10160,10170,10160,15
|
|
20240826,120000,298244020,10160,10160,10160,10160,0
|
|
20240826,115900,298244020,10160,10160,10160,10160,10
|
|
20240826,115800,298142420,10150,10150,10150,10150,300
|
|
20240826,115700,295097420,10170,10170,10170,10170,0
|
|
20240826,115600,295097420,10170,10150,10170,10150,301
|
|
20240826,115500,292042250,10150,10180,10180,10150,1035
|
|
20240826,115400,281522390,10180,10180,10180,10180,0
|
|
20240826,115300,281522390,10180,10180,10180,10180,0
|
|
20240826,115200,281522390,10180,10180,10180,10180,990
|
|
20240826,115100,271444190,10180,10180,10180,10180,0
|
|
20240826,115000,271444190,10180,10190,10190,10180,1000
|
|
20240826,114900,261262390,10190,10200,10200,10190,400
|
|
20240826,114800,257186290,10190,10210,10210,10190,1360
|
|
20240826,114700,243320510,10200,10200,10200,10200,8
|
|
20240826,114600,243238910,10200,10200,10200,10200,0
|
|
20240826,114500,243238910,10200,10200,10200,10200,0
|
|
20240826,114400,243238910,10200,10200,10200,10200,0
|
|
20240826,114300,243238910,10200,10200,10200,10200,97
|
|
20240826,114200,242249510,10200,10200,10200,10200,8
|
|
20240826,114100,242167910,10200,10200,10200,10200,13
|
|
20240826,114000,242035310,10200,10200,10200,10200,0
|
|
20240826,113900,242035310,10200,10200,10200,10200,0
|
|
20240826,113800,242035310,10200,10200,10200,10200,0
|
|
20240826,113700,242035310,10200,10200,10200,10200,8
|
|
20240826,113600,241953710,10200,10200,10200,10200,269
|
|
20240826,113500,239209910,10200,10200,10200,10200,103
|
|
20240826,113400,238159310,10200,10220,10220,10200,810
|
|
20240826,113300,229896850,10200,10200,10200,10200,0
|
|
20240826,113200,229896850,10200,10200,10200,10200,0
|
|
20240826,113100,229896850,10200,10210,10210,10200,919
|
|
20240826,113000,220523030,10210,10210,10210,10210,0
|
|
20240826,112900,220523030,10210,10210,10210,10210,9
|
|
20240826,112800,220431140,10210,10210,10210,10210,0
|
|
20240826,112700,220431140,10210,10210,10210,10210,0
|
|
20240826,112600,220431140,10210,10210,10210,10210,80
|
|
20240826,112500,219614340,10220,10220,10220,10220,0
|
|
20240826,112400,219614340,10220,10220,10220,10220,100
|
|
20240826,112300,218592340,10220,10220,10220,10220,0
|
|
20240826,112200,218592340,10220,10220,10220,10220,562
|
|
20240826,112100,212848700,10230,10230,10230,10230,303
|
|
20240826,112000,209749010,10230,10230,10230,10230,0
|
|
20240826,111900,209749010,10230,10230,10230,10230,0
|
|
20240826,111800,209749010,10230,10230,10230,10230,309
|
|
20240826,111700,206587940,10230,10230,10230,10230,0
|
|
20240826,111600,206587940,10230,10230,10230,10230,75
|
|
20240826,111500,205820690,10250,10240,10250,10240,170
|
|
20240826,111400,204078890,10250,10250,10250,10250,30
|
|
20240826,111300,203771390,10250,10250,10250,10250,10
|
|
20240826,111200,203668890,10240,10240,10240,10240,0
|
|
20240826,111100,203668890,10240,10240,10240,10240,0
|
|
20240826,111000,203668890,10240,10240,10240,10240,9
|
|
20240826,110900,203576730,10240,10240,10240,10240,0
|
|
20240826,110800,203576730,10240,10240,10240,10240,0
|
|
20240826,110700,203576730,10240,10240,10240,10240,1
|
|
20240826,110600,203566490,10230,10230,10230,10230,0
|
|
20240826,110500,203566490,10230,10230,10230,10230,0
|
|
20240826,110400,203566490,10230,10230,10230,10230,0
|
|
20240826,110300,203566490,10230,10230,10230,10230,0
|
|
20240826,110200,203566490,10230,10230,10230,10230,0
|
|
20240826,110100,203566490,10230,10230,10230,10230,0
|
|
20240826,110000,203566490,10230,10230,10230,10230,283
|
|
20240826,105900,200671400,10220,10220,10220,10220,0
|
|
20240826,105800,200671400,10220,10220,10220,10220,0
|
|
20240826,105700,200671400,10220,10220,10220,10220,0
|
|
20240826,105600,200671400,10220,10220,10220,10220,0
|
|
20240826,105500,200671400,10220,10220,10220,10220,36
|
|
20240826,105400,200303480,10220,10220,10220,10220,0
|
|
20240826,105300,200303480,10220,10220,10220,10220,0
|
|
20240826,105200,200303480,10220,10220,10220,10220,0
|
|
20240826,105100,200303480,10220,10220,10220,10220,2
|
|
20240826,105000,200283040,10220,10220,10220,10220,0
|
|
20240826,104900,200283040,10220,10220,10220,10220,0
|
|
20240826,104800,200283040,10220,10220,10220,10220,0
|
|
20240826,104700,200283040,10220,10220,10220,10220,0
|
|
20240826,104600,200283040,10220,10220,10220,10220,4
|
|
20240826,104500,200242160,10220,10220,10220,10220,2
|
|
20240826,104400,200221720,10220,10220,10220,10220,16
|
|
20240826,104300,200058200,10220,10220,10220,10220,0
|
|
20240826,104200,200058200,10220,10220,10220,10220,0
|
|
20240826,104100,200058200,10220,10220,10220,10220,0
|
|
20240826,104000,200058200,10220,10220,10220,10220,0
|
|
20240826,103900,200058200,10220,10220,10220,10220,73
|
|
20240826,103800,199312140,10190,10190,10190,10190,0
|
|
20240826,103700,199312140,10190,10200,10200,10190,423
|
|
20240826,103600,195000530,10210,10210,10210,10210,12
|
|
20240826,103500,194878010,10210,10210,10210,10210,1
|
|
20240826,103400,194867800,10200,10200,10200,10200,0
|
|
20240826,103300,194867800,10200,10200,10200,10200,0
|
|
20240826,103200,194867800,10200,10200,10200,10200,56
|
|
20240826,103100,194296600,10180,10180,10180,10180,0
|
|
20240826,103000,194296600,10180,10180,10180,10180,0
|
|
20240826,102900,194296600,10180,10180,10180,10180,8
|
|
20240826,102800,194215160,10180,10180,10180,10180,12
|
|
20240826,102700,194093000,10180,10190,10190,10180,170
|
|
20240826,102600,192362370,10190,10190,10190,10190,0
|
|
20240826,102500,192362370,10190,10190,10190,10190,0
|
|
20240826,102400,192362370,10190,10190,10190,10190,30
|
|
20240826,102300,192056670,10180,10180,10180,10180,0
|
|
20240826,102200,192056670,10180,10180,10180,10180,0
|
|
20240826,102100,192056670,10180,10180,10180,10180,0
|
|
20240826,102000,192056670,10180,10200,10200,10180,135
|
|
20240826,101900,190680370,10200,10200,10200,10200,1
|
|
20240826,101800,190670170,10180,10190,10190,10180,34
|
|
20240826,101700,190323840,10190,10190,10190,10190,0
|
|
20240826,101600,190323840,10190,10210,10210,10190,1400
|
|
20240826,101500,176044370,10220,10220,10220,10220,0
|
|
20240826,101400,176044370,10220,10220,10220,10220,165
|
|
20240826,101300,174358070,10220,10220,10220,10220,0
|
|
20240826,101200,174358070,10220,10220,10220,10220,20
|
|
20240826,101100,174153670,10230,10230,10230,10230,0
|
|
20240826,101000,174153670,10230,10230,10230,10230,213
|
|
20240826,100900,171974680,10230,10230,10230,10230,1
|
|
20240826,100800,171964450,10230,10230,10230,10230,0
|
|
20240826,100700,171964450,10230,10230,10230,10230,0
|
|
20240826,100600,171964450,10230,10230,10230,10230,0
|
|
20240826,100500,171964450,10230,10230,10230,10230,34
|
|
20240826,100400,171616630,10250,10250,10250,10250,0
|
|
20240826,100300,171616630,10250,10260,10260,10250,178
|
|
20240826,100200,169792090,10260,10260,10260,10260,90
|
|
20240826,100100,168868690,10260,10260,10260,10260,0
|
|
20240826,100000,168868690,10260,10280,10280,10260,9
|
|
20240826,095900,168776330,10260,10260,10260,10260,6
|
|
20240826,095800,168714770,10270,10270,10270,10270,8
|
|
20240826,095700,168632610,10270,10280,10280,10270,52
|
|
20240826,095600,168098550,10280,10280,10280,10280,0
|
|
20240826,095500,168098550,10280,10280,10280,10280,18
|
|
20240826,095400,167913510,10280,10280,10280,10280,12
|
|
20240826,095300,167790150,10260,10260,10260,10260,0
|
|
20240826,095200,167790150,10260,10280,10280,10260,51
|
|
20240826,095100,167266490,10290,10290,10290,10290,2
|
|
20240826,095000,167245910,10290,10290,10290,10290,25
|
|
20240826,094900,166988660,10290,10290,10290,10290,3
|
|
20240826,094800,166957790,10290,10290,10290,10290,4
|
|
20240826,094700,166916630,10290,10290,10290,10290,1
|
|
20240826,094600,166906340,10260,10260,10260,10260,0
|
|
20240826,094500,166906340,10260,10260,10260,10260,160
|
|
20240826,094400,165264740,10260,10260,10260,10260,38
|
|
20240826,094300,164874860,10280,10280,10280,10280,0
|
|
20240826,094200,164874860,10280,10280,10280,10280,0
|
|
20240826,094100,164874860,10280,10280,10280,10280,100
|
|
20240826,094000,163846860,10230,10230,10230,10230,0
|
|
20240826,093900,163846860,10230,10230,10230,10230,0
|
|
20240826,093800,163846860,10230,10230,10230,10230,0
|
|
20240826,093700,163846860,10230,10220,10230,10220,620
|
|
20240826,093600,157509320,10210,10210,10210,10210,0
|
|
20240826,093500,157509320,10210,10220,10220,10210,3
|
|
20240826,093400,157478680,10210,10210,10210,10210,1
|
|
20240826,093300,157468470,10210,10210,10210,10210,100
|
|
20240826,093200,156447470,10210,10210,10210,10210,8
|
|
20240826,093100,156365790,10180,10180,10180,10180,617
|
|
20240826,093000,150084730,10180,10190,10190,10170,647
|
|
20240826,092900,143499840,10190,10190,10190,10190,61
|
|
20240826,092800,142878250,10200,10230,10230,10200,2187
|
|
20240826,092700,120559530,10220,10220,10220,10220,0
|
|
20240826,092600,120559530,10220,10220,10220,10220,0
|
|
20240826,092500,120559530,10220,10220,10220,10220,23
|
|
20240826,092400,120324470,10210,10210,10210,10210,0
|
|
20240826,092300,120324470,10210,10290,10290,10200,7019
|
|
20240826,092200,48609710,10290,10290,10290,10290,1
|
|
20240826,092100,48599420,10290,10290,10290,10290,0
|
|
20240826,092000,48599420,10290,10290,10290,10290,79
|
|
20240826,091900,47786510,10300,10300,10300,10300,0
|
|
20240826,091800,47786510,10300,10310,10310,10300,2
|
|
20240826,091700,47765900,10310,10310,10310,10310,19
|
|
20240826,091600,47570010,10310,10300,10310,10300,15
|
|
20240826,091500,47415430,10290,10270,10290,10270,35
|
|
20240826,091400,47055810,10270,10270,10270,10270,5
|
|
20240826,091300,47004460,10260,10260,10260,10260,327
|
|
20240826,091200,43649440,10260,10260,10260,10260,269
|
|
20240826,091100,40889500,10260,10280,10280,10260,2047
|
|
20240826,091000,19870340,10280,10300,10300,10280,351
|
|
20240826,090900,16256770,10300,10300,10300,10300,0
|
|
20240826,090800,16256770,10300,10310,10310,10290,597
|
|
20240826,090700,10107440,10310,10310,10310,10310,1
|
|
20240826,090600,10097130,10300,10360,10360,10300,310
|
|
20240826,090500,6901680,10300,10290,10300,10290,141
|
|
20240826,090400,5450780,10290,10300,10360,10290,199
|
|
20240826,090300,3402750,10290,10290,10290,10290,0
|
|
20240826,090200,3402750,10290,10290,10290,10290,10
|
|
20240826,090100,3299850,10270,10340,10340,10270,289
|
|
20240826,090000,320780,10370,10340,10370,10340,31
|