675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,201200,818637390,6070,6070,6070,6070,875
|
|
20240826,201100,818637390,6070,6070,6070,6070,0
|
|
20240826,201000,818637390,6070,6070,6070,6070,0
|
|
20240826,200900,818637390,6070,6070,6070,6070,0
|
|
20240826,200800,818637390,6070,6070,6070,6070,0
|
|
20240826,200700,818637390,6070,6070,6070,6070,0
|
|
20240826,200600,818637390,6070,6070,6070,6070,0
|
|
20240826,200500,818637390,6070,6070,6070,6070,0
|
|
20240826,200400,818637390,6070,6070,6070,6070,0
|
|
20240826,200300,818637390,6070,6070,6070,6070,0
|
|
20240826,200200,818637390,6070,6070,6070,6070,0
|
|
20240826,200100,818637390,6070,6070,6070,6070,0
|
|
20240826,200000,818637390,6070,6070,6070,6070,0
|
|
20240826,195900,818637390,6070,6070,6070,6070,0
|
|
20240826,195800,818637390,6070,6070,6070,6070,0
|
|
20240826,195700,818637390,6070,6070,6070,6070,0
|
|
20240826,195600,818637390,6070,6070,6070,6070,0
|
|
20240826,195500,818637390,6070,6070,6070,6070,0
|
|
20240826,195400,818637390,6070,6070,6070,6070,0
|
|
20240826,195300,818637390,6070,6070,6070,6070,0
|
|
20240826,195200,818637390,6070,6070,6070,6070,0
|
|
20240826,195100,818637390,6070,6070,6070,6070,0
|
|
20240826,195000,818637390,6070,6070,6070,6070,0
|
|
20240826,194900,818637390,6070,6070,6070,6070,0
|
|
20240826,194800,818637390,6070,6070,6070,6070,0
|
|
20240826,194700,818637390,6070,6070,6070,6070,0
|
|
20240826,194600,818637390,6070,6070,6070,6070,0
|
|
20240826,194500,818637390,6070,6070,6070,6070,0
|
|
20240826,194400,818637390,6070,6070,6070,6070,0
|
|
20240826,194300,818637390,6070,6070,6070,6070,0
|
|
20240826,194200,818637390,6070,6070,6070,6070,875
|
|
20240826,194100,818637390,6070,6070,6070,6070,0
|
|
20240826,194000,818637390,6070,6070,6070,6070,0
|
|
20240826,193900,818637390,6070,6070,6070,6070,0
|
|
20240826,193800,818637390,6070,6070,6070,6070,0
|
|
20240826,193700,818637390,6070,6070,6070,6070,0
|
|
20240826,193600,818637390,6070,6070,6070,6070,0
|
|
20240826,193500,818637390,6070,6070,6070,6070,0
|
|
20240826,193400,818637390,6070,6070,6070,6070,0
|
|
20240826,193300,818637390,6070,6070,6070,6070,0
|
|
20240826,193200,818637390,6070,6070,6070,6070,0
|
|
20240826,193100,818637390,6070,6070,6070,6070,0
|
|
20240826,193000,818637390,6070,6070,6070,6070,0
|
|
20240826,192900,818637390,6070,6070,6070,6070,0
|
|
20240826,192800,818637390,6070,6070,6070,6070,0
|
|
20240826,192700,818637390,6070,6070,6070,6070,0
|
|
20240826,192600,818637390,6070,6070,6070,6070,0
|
|
20240826,192500,818637390,6070,6070,6070,6070,0
|
|
20240826,192400,818637390,6070,6070,6070,6070,0
|
|
20240826,192300,818637390,6070,6070,6070,6070,0
|
|
20240826,192200,818637390,6070,6070,6070,6070,0
|
|
20240826,192100,818637390,6070,6070,6070,6070,0
|
|
20240826,192000,818637390,6070,6070,6070,6070,0
|
|
20240826,191900,818637390,6070,6070,6070,6070,0
|
|
20240826,191800,818637390,6070,6070,6070,6070,0
|
|
20240826,191700,818637390,6070,6070,6070,6070,0
|
|
20240826,191600,818637390,6070,6070,6070,6070,0
|
|
20240826,191500,818637390,6070,6070,6070,6070,0
|
|
20240826,191400,818637390,6070,6070,6070,6070,0
|
|
20240826,191300,818637390,6070,6070,6070,6070,0
|
|
20240826,191200,818637390,6070,6070,6070,6070,875
|
|
20240826,191100,818637390,6070,6070,6070,6070,0
|
|
20240826,191000,818637390,6070,6070,6070,6070,0
|
|
20240826,190900,818637390,6070,6070,6070,6070,0
|
|
20240826,190800,818637390,6070,6070,6070,6070,0
|
|
20240826,190700,818637390,6070,6070,6070,6070,0
|
|
20240826,190600,818637390,6070,6070,6070,6070,0
|
|
20240826,190500,818637390,6070,6070,6070,6070,0
|
|
20240826,190400,818637390,6070,6070,6070,6070,0
|
|
20240826,190300,818637390,6070,6070,6070,6070,0
|
|
20240826,190200,818637390,6070,6070,6070,6070,0
|
|
20240826,190100,818637390,6070,6070,6070,6070,0
|
|
20240826,190000,818637390,6070,6070,6070,6070,0
|
|
20240826,185900,818637390,6070,6070,6070,6070,0
|
|
20240826,185800,818637390,6070,6070,6070,6070,0
|
|
20240826,185700,818637390,6070,6070,6070,6070,0
|
|
20240826,185600,818637390,6070,6070,6070,6070,0
|
|
20240826,185500,818637390,6070,6070,6070,6070,0
|
|
20240826,185400,818637390,6070,6070,6070,6070,0
|
|
20240826,185300,818637390,6070,6070,6070,6070,0
|
|
20240826,185200,818637390,6070,6070,6070,6070,0
|
|
20240826,185100,818637390,6070,6070,6070,6070,0
|
|
20240826,185000,818637390,6070,6070,6070,6070,0
|
|
20240826,184900,818637390,6070,6070,6070,6070,0
|
|
20240826,184800,818637390,6070,6070,6070,6070,0
|
|
20240826,184700,818637390,6070,6070,6070,6070,0
|
|
20240826,184600,818637390,6070,6070,6070,6070,0
|
|
20240826,184500,818637390,6070,6070,6070,6070,0
|
|
20240826,184400,818637390,6070,6070,6070,6070,0
|
|
20240826,184300,818637390,6070,6070,6070,6070,0
|
|
20240826,184200,818637390,6070,6070,6070,6070,875
|
|
20240826,184100,818637390,6070,6070,6070,6070,0
|
|
20240826,184000,818637390,6070,6070,6070,6070,0
|
|
20240826,183900,818637390,6070,6070,6070,6070,0
|
|
20240826,183800,818637390,6070,6070,6070,6070,0
|
|
20240826,183700,818637390,6070,6070,6070,6070,0
|
|
20240826,183600,818637390,6070,6070,6070,6070,0
|
|
20240826,183500,818637390,6070,6070,6070,6070,0
|
|
20240826,183400,818637390,6070,6070,6070,6070,0
|
|
20240826,183300,818637390,6070,6070,6070,6070,0
|
|
20240826,183200,818637390,6070,6070,6070,6070,0
|
|
20240826,183100,818637390,6070,6070,6070,6070,0
|
|
20240826,183000,818637390,6070,6070,6070,6070,0
|
|
20240826,182900,818637390,6070,6070,6070,6070,0
|
|
20240826,182800,818637390,6070,6070,6070,6070,0
|
|
20240826,182700,818637390,6070,6070,6070,6070,0
|
|
20240826,182600,818637390,6070,6070,6070,6070,0
|
|
20240826,182500,818637390,6070,6070,6070,6070,0
|
|
20240826,182400,818637390,6070,6070,6070,6070,0
|
|
20240826,182300,818637390,6070,6070,6070,6070,0
|
|
20240826,182200,818637390,6070,6070,6070,6070,0
|
|
20240826,182100,818637390,6070,6070,6070,6070,0
|
|
20240826,182000,818637390,6070,6070,6070,6070,0
|
|
20240826,181900,818637390,6070,6070,6070,6070,0
|
|
20240826,181800,818637390,6070,6070,6070,6070,0
|
|
20240826,181700,818637390,6070,6070,6070,6070,0
|
|
20240826,181600,818637390,6070,6070,6070,6070,0
|
|
20240826,181500,818637390,6070,6070,6070,6070,0
|
|
20240826,181400,818637390,6070,6070,6070,6070,0
|
|
20240826,181300,818637390,6070,6070,6070,6070,0
|
|
20240826,181200,818637390,6070,6070,6070,6070,875
|
|
20240826,181100,818637390,6070,6070,6070,6070,0
|
|
20240826,181000,818637390,6070,6070,6070,6070,0
|
|
20240826,180900,818637390,6070,6070,6070,6070,0
|
|
20240826,180800,818637390,6070,6070,6070,6070,0
|
|
20240826,180700,818637390,6070,6070,6070,6070,0
|
|
20240826,180600,818637390,6070,6070,6070,6070,0
|
|
20240826,180500,818637390,6070,6070,6070,6070,0
|
|
20240826,180400,818637390,6070,6070,6070,6070,0
|
|
20240826,180300,818637390,6070,6070,6070,6070,0
|
|
20240826,180200,818637390,6070,6070,6070,6070,0
|
|
20240826,180100,818637390,6070,6070,6070,6070,0
|
|
20240826,180000,818637390,6070,6070,6070,6070,0
|
|
20240826,175900,818637390,6070,6070,6070,6070,0
|
|
20240826,175800,818637390,6070,6070,6070,6070,0
|
|
20240826,175700,818637390,6070,6070,6070,6070,0
|
|
20240826,175600,818637390,6070,6070,6070,6070,0
|
|
20240826,175500,818637390,6070,6070,6070,6070,0
|
|
20240826,175400,818637390,6070,6070,6070,6070,0
|
|
20240826,175300,818637390,6070,6070,6070,6070,0
|
|
20240826,175200,818637390,6070,6070,6070,6070,0
|
|
20240826,175100,818637390,6070,6070,6070,6070,0
|
|
20240826,175000,818637390,6070,6070,6070,6070,0
|
|
20240826,174900,818637390,6070,6070,6070,6070,0
|
|
20240826,174800,818637390,6070,6070,6070,6070,0
|
|
20240826,174700,818637390,6070,6070,6070,6070,0
|
|
20240826,174600,818637390,6070,6070,6070,6070,0
|
|
20240826,174500,818637390,6070,6070,6070,6070,0
|
|
20240826,174400,818637390,6070,6070,6070,6070,0
|
|
20240826,174300,818637390,6070,6070,6070,6070,0
|
|
20240826,174200,818637390,6070,6070,6070,6070,875
|
|
20240826,174100,818637390,6070,6070,6070,6070,0
|
|
20240826,174000,818637390,6070,6070,6070,6070,0
|
|
20240826,173900,818637390,6070,6070,6070,6070,0
|
|
20240826,173800,818637390,6070,6070,6070,6070,0
|
|
20240826,173700,818637390,6070,6070,6070,6070,0
|
|
20240826,173600,818637390,6070,6070,6070,6070,0
|
|
20240826,173500,818637390,6070,6070,6070,6070,0
|
|
20240826,173400,818637390,6070,6070,6070,6070,0
|
|
20240826,173300,818637390,6070,6070,6070,6070,0
|
|
20240826,173200,818637390,6070,6070,6070,6070,0
|
|
20240826,173100,818637390,6070,6070,6070,6070,0
|
|
20240826,173000,818637390,6070,6070,6070,6070,0
|
|
20240826,172900,818637390,6070,6070,6070,6070,0
|
|
20240826,172800,818637390,6070,6070,6070,6070,0
|
|
20240826,172700,818637390,6070,6070,6070,6070,0
|
|
20240826,172600,818637390,6070,6070,6070,6070,0
|
|
20240826,172500,818637390,6070,6070,6070,6070,0
|
|
20240826,172400,818637390,6070,6070,6070,6070,0
|
|
20240826,172300,818637390,6070,6070,6070,6070,0
|
|
20240826,172200,818637390,6070,6070,6070,6070,0
|
|
20240826,172100,818637390,6070,6070,6070,6070,0
|
|
20240826,172000,818637390,6070,6070,6070,6070,0
|
|
20240826,171900,818637390,6070,6070,6070,6070,0
|
|
20240826,171800,818637390,6070,6070,6070,6070,0
|
|
20240826,171700,818637390,6070,6070,6070,6070,0
|
|
20240826,171600,818637390,6070,6070,6070,6070,0
|
|
20240826,171500,818637390,6070,6070,6070,6070,0
|
|
20240826,171400,818637390,6070,6070,6070,6070,0
|
|
20240826,171300,818637390,6070,6070,6070,6070,0
|
|
20240826,171200,818637390,6070,6070,6070,6070,875
|
|
20240826,171100,818637390,6070,6070,6070,6070,0
|
|
20240826,171000,818637390,6070,6070,6070,6070,0
|
|
20240826,170900,818637390,6070,6070,6070,6070,0
|
|
20240826,170800,818637390,6070,6070,6070,6070,0
|
|
20240826,170700,818637390,6070,6070,6070,6070,0
|
|
20240826,170600,818637390,6070,6070,6070,6070,0
|
|
20240826,170500,818637390,6070,6070,6070,6070,0
|
|
20240826,170400,818637390,6070,6070,6070,6070,0
|
|
20240826,170300,818637390,6070,6070,6070,6070,0
|
|
20240826,170200,818637390,6070,6070,6070,6070,0
|
|
20240826,170100,818637390,6070,6070,6070,6070,0
|
|
20240826,170000,818637390,6070,6070,6070,6070,0
|
|
20240826,165900,818637390,6070,6070,6070,6070,0
|
|
20240826,165800,818637390,6070,6070,6070,6070,0
|
|
20240826,165700,818637390,6070,6070,6070,6070,0
|
|
20240826,165600,818637390,6070,6070,6070,6070,0
|
|
20240826,165500,818637390,6070,6070,6070,6070,0
|
|
20240826,165400,818637390,6070,6070,6070,6070,0
|
|
20240826,165300,818637390,6070,6070,6070,6070,0
|
|
20240826,165200,818637390,6070,6070,6070,6070,0
|
|
20240826,165100,818637390,6070,6070,6070,6070,0
|
|
20240826,165000,818637390,6070,6070,6070,6070,0
|
|
20240826,164900,818637390,6070,6070,6070,6070,0
|
|
20240826,164800,818637390,6070,6070,6070,6070,0
|
|
20240826,164700,818637390,6070,6070,6070,6070,0
|
|
20240826,164600,818637390,6070,6070,6070,6070,0
|
|
20240826,164500,818637390,6070,6070,6070,6070,0
|
|
20240826,164400,818637390,6070,6070,6070,6070,0
|
|
20240826,164300,818637390,6070,6070,6070,6070,0
|
|
20240826,164200,818637390,6070,6070,6070,6070,875
|
|
20240826,164100,818637390,6070,6070,6070,6070,0
|
|
20240826,164000,818637390,6070,6070,6070,6070,0
|
|
20240826,163900,818637390,6070,6070,6070,6070,0
|
|
20240826,163800,818637390,6070,6070,6070,6070,0
|
|
20240826,163700,818637390,6070,6070,6070,6070,0
|
|
20240826,163600,818637390,6070,6070,6070,6070,0
|
|
20240826,163500,818637390,6070,6070,6070,6070,0
|
|
20240826,163400,818637390,6070,6070,6070,6070,0
|
|
20240826,163300,818637390,6070,6070,6070,6070,0
|
|
20240826,163200,818637390,6070,6070,6070,6070,0
|
|
20240826,163100,818637390,6070,6070,6070,6070,0
|
|
20240826,163000,818637390,6070,6070,6070,6070,0
|
|
20240826,162900,818637390,6070,6070,6070,6070,0
|
|
20240826,162800,818637390,6070,6070,6070,6070,0
|
|
20240826,162700,818637390,6070,6070,6070,6070,0
|
|
20240826,162600,818637390,6070,6070,6070,6070,0
|
|
20240826,162500,818637390,6070,6070,6070,6070,0
|
|
20240826,162400,818637390,6070,6070,6070,6070,0
|
|
20240826,162300,818637390,6070,6070,6070,6070,0
|
|
20240826,162200,818637390,6070,6070,6070,6070,0
|
|
20240826,162100,818637390,6070,6070,6070,6070,0
|
|
20240826,162000,818637390,6070,6070,6070,6070,0
|
|
20240826,161900,818637390,6070,6070,6070,6070,0
|
|
20240826,161800,818637390,6070,6070,6070,6070,0
|
|
20240826,161700,818637390,6070,6070,6070,6070,0
|
|
20240826,161600,818637390,6070,6070,6070,6070,0
|
|
20240826,161500,818637390,6070,6070,6070,6070,0
|
|
20240826,161400,818637390,6070,6070,6070,6070,0
|
|
20240826,161300,818637390,6070,6070,6070,6070,0
|
|
20240826,161200,818637390,6070,6070,6070,6070,875
|
|
20240826,161100,818637390,6070,6070,6070,6070,0
|
|
20240826,161000,818637390,6070,6070,6070,6070,0
|
|
20240826,160900,818637390,6070,6070,6070,6070,0
|
|
20240826,160800,818637390,6070,6070,6070,6070,0
|
|
20240826,160700,818637390,6070,6070,6070,6070,0
|
|
20240826,160600,818637390,6070,6070,6070,6070,0
|
|
20240826,160500,818637390,6070,6070,6070,6070,0
|
|
20240826,160400,818637390,6070,6070,6070,6070,0
|
|
20240826,160300,818637390,6070,6070,6070,6070,0
|
|
20240826,160200,818637390,6070,6070,6070,6070,0
|
|
20240826,160100,818637390,6070,6070,6070,6070,0
|
|
20240826,160000,818637390,6070,6070,6070,6070,0
|
|
20240826,155900,818637390,6070,6070,6070,6070,0
|
|
20240826,155800,818637390,6070,6070,6070,6070,0
|
|
20240826,155700,818637390,6070,6070,6070,6070,0
|
|
20240826,155600,818637390,6070,6070,6070,6070,0
|
|
20240826,155500,818637390,6070,6070,6070,6070,0
|
|
20240826,155400,818637390,6070,6070,6070,6070,0
|
|
20240826,155300,818637390,6070,6070,6070,6070,0
|
|
20240826,155200,818637390,6070,6070,6070,6070,0
|
|
20240826,155100,818637390,6070,6070,6070,6070,0
|
|
20240826,155000,818637390,6070,6070,6070,6070,0
|
|
20240826,154900,818637390,6070,6070,6070,6070,0
|
|
20240826,154800,818637390,6070,6070,6070,6070,0
|
|
20240826,154700,818637390,6070,6070,6070,6070,0
|
|
20240826,154600,818637390,6070,6070,6070,6070,0
|
|
20240826,154500,818637390,6070,6070,6070,6070,0
|
|
20240826,154400,818637390,6070,6070,6070,6070,0
|
|
20240826,154300,818637390,6070,6070,6070,6070,0
|
|
20240826,154200,818637390,6070,6070,6070,6070,875
|
|
20240826,154100,818637390,6070,6070,6070,6070,0
|
|
20240826,154000,818637390,6070,6070,6070,6070,0
|
|
20240826,153900,818637390,6070,6070,6070,6070,0
|
|
20240826,153800,818637390,6070,6070,6070,6070,0
|
|
20240826,153700,818637390,6070,6070,6070,6070,0
|
|
20240826,153600,818637390,6070,6070,6070,6070,0
|
|
20240826,153500,818637390,6070,6070,6070,6070,0
|
|
20240826,153400,818637390,6070,6070,6070,6070,0
|
|
20240826,153300,818637390,6070,6070,6070,6070,0
|
|
20240826,153200,818637390,6070,6070,6070,6070,0
|
|
20240826,153100,818637390,6070,6070,6070,6070,0
|
|
20240826,153000,818637390,6070,6070,6070,6070,875
|
|
20240826,152900,813326140,6070,6070,6070,6070,0
|
|
20240826,152800,813326140,6070,6070,6070,6070,0
|
|
20240826,152700,813326140,6070,6070,6070,6070,0
|
|
20240826,152600,813326140,6070,6070,6070,6070,0
|
|
20240826,152500,813326140,6070,6070,6070,6070,0
|
|
20240826,152400,813326140,6070,6070,6070,6070,0
|
|
20240826,152300,813326140,6070,6070,6070,6070,0
|
|
20240826,152200,813326140,6070,6070,6070,6070,0
|
|
20240826,152100,813326140,6070,6070,6070,6070,0
|
|
20240826,152000,813326140,6070,6070,6070,6070,0
|
|
20240826,151900,813326140,6070,6080,6080,6070,937
|
|
20240826,151800,807630760,6080,6070,6080,6060,139
|
|
20240826,151700,806788190,6080,6070,6080,6070,203
|
|
20240826,151600,805555970,6080,6080,6080,6080,111
|
|
20240826,151500,804881090,6090,6090,6090,6090,0
|
|
20240826,151400,804881090,6090,6080,6090,6080,602
|
|
20240826,151300,801220910,6090,6090,6090,6090,5
|
|
20240826,151200,801190460,6090,6090,6090,6090,1
|
|
20240826,151100,801184370,6080,6080,6080,6080,443
|
|
20240826,151000,798490930,6080,6080,6080,6070,383
|
|
20240826,150900,796163550,6090,6090,6090,6080,288
|
|
20240826,150800,794409930,6090,6080,6090,6070,71
|
|
20240826,150700,793978440,6080,6080,6080,6080,875
|
|
20240826,150600,788658440,6080,6080,6080,6030,3099
|
|
20240826,150500,769935750,6050,6050,6050,6050,5
|
|
20240826,150400,769905500,6080,6070,6080,6070,10
|
|
20240826,150300,769844710,6080,6070,6080,6070,1270
|
|
20240826,150200,762124790,6070,6070,6070,6070,1000
|
|
20240826,150100,756054790,6070,6050,6070,6050,15
|
|
20240826,150000,755963840,6060,6060,6060,6060,50
|
|
20240826,145900,755660840,6070,6070,6070,6070,120
|
|
20240826,145800,754932440,6050,6050,6050,6050,100
|
|
20240826,145700,754327440,6050,6060,6060,6050,403
|
|
20240826,145600,751886660,6070,6070,6070,6070,8
|
|
20240826,145500,751838100,6060,6060,6060,6060,0
|
|
20240826,145400,751838100,6060,6080,6080,6060,1005
|
|
20240826,145300,745728060,6080,6080,6080,6080,20
|
|
20240826,145200,745606460,6090,6090,6090,6090,2
|
|
20240826,145100,745594280,6090,6090,6090,6090,24
|
|
20240826,145000,745448120,6090,6090,6090,6090,0
|
|
20240826,144900,745448120,6090,6090,6090,6090,10
|
|
20240826,144800,745387220,6090,6110,6110,6090,190
|
|
20240826,144700,744229130,6110,6110,6110,6110,50
|
|
20240826,144600,743923630,6120,6120,6120,6120,0
|
|
20240826,144500,743923630,6120,6120,6120,6120,0
|
|
20240826,144400,743923630,6120,6120,6120,6120,0
|
|
20240826,144300,743923630,6120,6100,6120,6100,34
|
|
20240826,144200,743716100,6100,6100,6100,6100,1
|
|
20240826,144100,743710000,6100,6120,6120,6100,45
|
|
20240826,144000,743434900,6120,6120,6120,6120,0
|
|
20240826,143900,743434900,6120,6120,6120,6120,50
|
|
20240826,143800,743128900,6120,6120,6120,6120,1
|
|
20240826,143700,743122780,6120,6120,6120,6120,0
|
|
20240826,143600,743122780,6120,6120,6120,6120,0
|
|
20240826,143500,743122780,6120,6120,6120,6120,0
|
|
20240826,143400,743122780,6120,6110,6120,6110,8
|
|
20240826,143300,743073890,6110,6110,6110,6110,1
|
|
20240826,143200,743067780,6070,6100,6100,6070,4
|
|
20240826,143100,743043410,6120,6100,6120,6100,1230
|
|
20240826,143000,735524470,6100,6080,6100,6080,4321
|
|
20240826,142900,709180440,6080,6080,6080,6080,1
|
|
20240826,142800,709174360,6080,6080,6080,6080,958
|
|
20240826,142700,703349720,6080,6080,6080,6070,27
|
|
20240826,142600,703185720,6070,6070,6070,6070,0
|
|
20240826,142500,703185720,6070,6070,6070,6070,0
|
|
20240826,142400,703185720,6070,6070,6070,6070,47
|
|
20240826,142300,702900430,6060,6060,6060,6060,0
|
|
20240826,142200,702900430,6060,6060,6060,6060,0
|
|
20240826,142100,702900430,6060,6060,6060,6060,0
|
|
20240826,142000,702900430,6060,6060,6060,6060,0
|
|
20240826,141900,702900430,6060,6060,6060,6060,0
|
|
20240826,141800,702900430,6060,6070,6070,6060,927
|
|
20240826,141700,697274290,6050,6050,6050,6050,0
|
|
20240826,141600,697274290,6050,6060,6070,6050,14
|
|
20240826,141500,697189430,6050,6050,6050,6050,0
|
|
20240826,141400,697189430,6050,6050,6050,6050,3
|
|
20240826,141300,697171280,6040,6040,6040,6040,0
|
|
20240826,141200,697171280,6040,6040,6040,6040,3
|
|
20240826,141100,697153160,6050,6050,6050,6050,0
|
|
20240826,141000,697153160,6050,6050,6050,6050,100
|
|
20240826,140900,696548160,6050,6050,6050,6050,0
|
|
20240826,140800,696548160,6050,6070,6070,6050,119
|
|
20240826,140700,695826210,6090,6090,6090,6090,0
|
|
20240826,140600,695826210,6090,6090,6090,6090,0
|
|
20240826,140500,695826210,6090,6090,6090,6090,0
|
|
20240826,140400,695826210,6090,6090,6090,6090,0
|
|
20240826,140300,695826210,6090,6090,6090,6090,0
|
|
20240826,140200,695826210,6090,6090,6090,6090,246
|
|
20240826,140100,694328070,6090,6080,6090,6080,111
|
|
20240826,140000,693652570,6080,6050,6080,6050,22
|
|
20240826,135900,693519440,6050,6050,6050,6050,0
|
|
20240826,135800,693519440,6050,6050,6050,6050,30
|
|
20240826,135700,693337940,6060,6070,6070,6060,210
|
|
20240826,135600,692063340,6070,6060,6070,6060,2000
|
|
20240826,135500,679923840,6050,6070,6070,6050,1040
|
|
20240826,135400,673611340,6070,6070,6070,6070,592
|
|
20240826,135300,670017900,6070,6020,6070,6020,2
|
|
20240826,135200,670005810,6020,6070,6070,6020,4
|
|
20240826,135100,669981620,6080,6080,6080,6080,0
|
|
20240826,135000,669981620,6080,6050,6080,6020,2836
|
|
20240826,134900,652756910,6050,6050,6050,6050,1000
|
|
20240826,134800,646706910,6050,6050,6050,6050,611
|
|
20240826,134700,643010360,6050,6030,6060,6030,4500
|
|
20240826,134600,615801120,6030,6030,6030,6030,500
|
|
20240826,134500,612786120,6040,6040,6040,6040,101
|
|
20240826,134400,612176080,6040,6040,6040,6040,9
|
|
20240826,134300,612121720,6040,6040,6040,6040,0
|
|
20240826,134200,612121720,6040,6040,6040,6040,0
|
|
20240826,134100,612121720,6040,6040,6040,6040,0
|
|
20240826,134000,612121720,6040,6040,6040,6040,0
|
|
20240826,133900,612121720,6040,6040,6040,6040,0
|
|
20240826,133800,612121720,6040,6040,6040,6040,512
|
|
20240826,133700,609029240,6000,6000,6000,6000,0
|
|
20240826,133600,609029240,6000,6000,6000,6000,0
|
|
20240826,133500,609029240,6000,6000,6000,6000,0
|
|
20240826,133400,609029240,6000,6030,6030,6000,5000
|
|
20240826,133300,578977690,6050,6050,6050,6050,50
|
|
20240826,133200,578675190,6050,6050,6050,6050,111
|
|
20240826,133100,578003640,6030,6040,6040,6030,355
|
|
20240826,133000,575862980,6050,6050,6050,6050,149
|
|
20240826,132900,574961530,6050,6050,6050,6030,3709
|
|
20240826,132800,552572660,6050,6050,6050,6040,54
|
|
20240826,132700,552246170,6050,6050,6050,6050,0
|
|
20240826,132600,552246170,6050,6050,6050,6050,1
|
|
20240826,132500,552240120,6050,6050,6050,6050,0
|
|
20240826,132400,552240120,6050,6050,6050,6050,101
|
|
20240826,132300,551629070,6050,6050,6060,6040,1211
|
|
20240826,132200,544301790,6050,6050,6050,6050,54
|
|
20240826,132100,543975090,6050,6050,6050,6050,33
|
|
20240826,132000,543775440,6050,6050,6050,6050,0
|
|
20240826,131900,543775440,6050,6050,6050,6050,10
|
|
20240826,131800,543714940,6050,6050,6050,6050,10
|
|
20240826,131700,543654440,6050,6050,6050,6050,0
|
|
20240826,131600,543654440,6050,6050,6050,6050,122
|
|
20240826,131500,542916340,6050,6050,6050,6050,111
|
|
20240826,131400,542244790,6050,6050,6050,6050,561
|
|
20240826,131300,538850740,6050,6050,6050,6050,3
|
|
20240826,131200,538832590,6060,6050,6060,6050,181
|
|
20240826,131100,537737430,6050,6030,6050,6030,842
|
|
20240826,131000,532659970,6060,6060,6060,6060,0
|
|
20240826,130900,532659970,6060,6060,6060,6060,0
|
|
20240826,130800,532659970,6060,6060,6060,6060,0
|
|
20240826,130700,532659970,6060,6060,6060,6060,10
|
|
20240826,130600,532599370,6060,6050,6060,6040,172
|
|
20240826,130500,531558600,6020,6020,6020,6020,0
|
|
20240826,130400,531558600,6020,6030,6030,6020,1000
|
|
20240826,130300,525538450,6060,6060,6060,6060,11
|
|
20240826,130200,525471790,6050,6040,6050,6040,3
|
|
20240826,130100,525453650,6050,6050,6050,6050,0
|
|
20240826,130000,525453650,6050,6050,6050,6050,0
|
|
20240826,125900,525453650,6050,6050,6050,6050,0
|
|
20240826,125800,525453650,6050,6050,6050,6050,11
|
|
20240826,125700,525387100,6020,6050,6050,6020,83
|
|
20240826,125600,524884980,6060,6030,6060,6000,11898
|
|
20240826,125500,453385600,6030,6050,6070,6030,2450
|
|
20240826,125400,438588100,6070,6060,6070,6060,21
|
|
20240826,125300,438460830,6080,6080,6080,6080,0
|
|
20240826,125200,438460830,6080,6080,6080,6080,0
|
|
20240826,125100,438460830,6080,6060,6080,6050,586
|
|
20240826,125000,434910820,6080,6080,6080,6080,1
|
|
20240826,124900,434904740,6070,6070,6070,6070,20
|
|
20240826,124800,434783340,6080,6080,6080,6080,0
|
|
20240826,124700,434783340,6080,6080,6080,6080,20
|
|
20240826,124600,434661740,6080,6060,6080,6060,22
|
|
20240826,124500,434528400,6080,6080,6080,6080,0
|
|
20240826,124400,434528400,6080,6060,6080,6060,501
|
|
20240826,124300,431490350,6060,6080,6080,6060,4101
|
|
20240826,124200,406626380,6090,6070,6090,6070,41
|
|
20240826,124100,406377490,6070,6070,6070,6070,2
|
|
20240826,124000,406365350,6090,6090,6090,6090,1
|
|
20240826,123900,406359260,6090,6090,6090,6090,2
|
|
20240826,123800,406347080,6090,6080,6090,6080,100
|
|
20240826,123700,405738400,6090,6090,6090,6090,2
|
|
20240826,123600,405726220,6090,6090,6090,6090,0
|
|
20240826,123500,405726220,6090,6070,6090,6070,17
|
|
20240826,123400,405623010,6070,6090,6090,6070,4
|
|
20240826,123300,405598710,6070,6070,6070,6070,300
|
|
20240826,123200,403777710,6090,6090,6090,6090,0
|
|
20240826,123100,403777710,6090,6090,6090,6090,0
|
|
20240826,123000,403777710,6090,6090,6090,6090,0
|
|
20240826,122900,403777710,6090,6070,6090,6070,22
|
|
20240826,122800,403644150,6100,6100,6100,6100,0
|
|
20240826,122700,403644150,6100,6100,6100,6100,0
|
|
20240826,122600,403644150,6100,6070,6100,6070,3
|
|
20240826,122500,403625910,6100,6100,6100,6100,0
|
|
20240826,122400,403625910,6100,6100,6100,6100,0
|
|
20240826,122300,403625910,6100,6100,6100,6100,0
|
|
20240826,122200,403625910,6100,6100,6100,6100,0
|
|
20240826,122100,403625910,6100,6100,6100,6100,1
|
|
20240826,122000,403619810,6080,6100,6100,6080,1733
|
|
20240826,121900,393073370,6090,6100,6100,6090,2
|
|
20240826,121800,393061180,6100,6100,6100,6100,0
|
|
20240826,121700,393061180,6100,6100,6100,6100,15
|
|
20240826,121600,392969680,6090,6090,6090,6090,0
|
|
20240826,121500,392969680,6090,6090,6090,6090,0
|
|
20240826,121400,392969680,6090,6090,6090,6090,0
|
|
20240826,121300,392969680,6090,6090,6090,6090,0
|
|
20240826,121200,392969680,6090,6090,6090,6090,0
|
|
20240826,121100,392969680,6090,6090,6090,6090,0
|
|
20240826,121000,392969680,6090,6090,6090,6090,0
|
|
20240826,120900,392969680,6090,6090,6090,6090,0
|
|
20240826,120800,392969680,6090,6090,6090,6090,20
|
|
20240826,120700,392847880,6130,6110,6130,6110,2
|
|
20240826,120600,392835640,6120,6120,6120,6120,0
|
|
20240826,120500,392835640,6120,6120,6120,6120,0
|
|
20240826,120400,392835640,6120,6120,6120,6120,0
|
|
20240826,120300,392835640,6120,6120,6120,6120,3
|
|
20240826,120200,392817280,6080,6080,6080,6080,854
|
|
20240826,120100,387624960,6120,6090,6120,6080,479
|
|
20240826,120000,384711430,6130,6130,6130,6130,0
|
|
20240826,115900,384711430,6130,6120,6130,6120,3
|
|
20240826,115800,384693060,6090,6090,6090,6090,300
|
|
20240826,115700,382866060,6080,6080,6080,6080,0
|
|
20240826,115600,382866060,6080,6080,6080,6080,0
|
|
20240826,115500,382866060,6080,6080,6080,6080,0
|
|
20240826,115400,382866060,6080,6100,6100,6080,193
|
|
20240826,115300,381692520,6100,6100,6100,6100,0
|
|
20240826,115200,381692520,6100,6100,6100,6100,0
|
|
20240826,115100,381692520,6100,6100,6100,6100,0
|
|
20240826,115000,381692520,6100,6120,6120,6100,6
|
|
20240826,114900,381655900,6130,6130,6130,6130,1
|
|
20240826,114800,381649770,6110,6110,6110,6110,0
|
|
20240826,114700,381649770,6110,6080,6110,6080,293
|
|
20240826,114600,379862950,6080,6080,6080,6080,0
|
|
20240826,114500,379862950,6080,6080,6080,6080,98
|
|
20240826,114400,379267110,6070,6070,6070,6070,0
|
|
20240826,114300,379267110,6070,6070,6070,6070,0
|
|
20240826,114200,379267110,6070,6090,6090,6070,4084
|
|
20240826,114100,354431120,6090,6090,6090,6090,299
|
|
20240826,114000,352610210,6100,6100,6100,6100,1
|
|
20240826,113900,352604110,6110,6110,6110,6110,0
|
|
20240826,113800,352604110,6110,6110,6110,6110,0
|
|
20240826,113700,352604110,6110,6110,6110,6110,0
|
|
20240826,113600,352604110,6110,6110,6110,6110,0
|
|
20240826,113500,352604110,6110,6110,6110,6110,0
|
|
20240826,113400,352604110,6110,6110,6110,6110,0
|
|
20240826,113300,352604110,6110,6110,6110,6110,1
|
|
20240826,113200,352598000,6090,6090,6090,6090,0
|
|
20240826,113100,352598000,6090,6090,6090,6090,11
|
|
20240826,113000,352531010,6110,6110,6110,6110,0
|
|
20240826,112900,352531010,6110,6110,6110,6110,0
|
|
20240826,112800,352531010,6110,6110,6110,6110,81
|
|
20240826,112700,352036100,6110,6090,6110,6090,101
|
|
20240826,112600,351420990,6090,6090,6090,6090,0
|
|
20240826,112500,351420990,6090,6090,6090,6090,2
|
|
20240826,112400,351408810,6110,6110,6110,6110,0
|
|
20240826,112300,351408810,6110,6110,6110,6110,0
|
|
20240826,112200,351408810,6110,6110,6110,6110,1
|
|
20240826,112100,351402700,6080,6080,6080,6080,0
|
|
20240826,112000,351402700,6080,6090,6090,6080,438
|
|
20240826,111900,348738480,6090,6090,6090,6090,0
|
|
20240826,111800,348738480,6090,6090,6090,6090,0
|
|
20240826,111700,348738480,6090,6100,6100,6090,711
|
|
20240826,111600,344408440,6120,6120,6120,6120,0
|
|
20240826,111500,344408440,6120,6120,6120,6120,0
|
|
20240826,111400,344408440,6120,6120,6120,6120,1
|
|
20240826,111300,344402320,6080,6080,6080,6080,0
|
|
20240826,111200,344402320,6080,6080,6080,6080,1
|
|
20240826,111100,344396240,6120,6120,6120,6120,1
|
|
20240826,111000,344390120,6130,6130,6130,6130,0
|
|
20240826,110900,344390120,6130,6130,6130,6130,0
|
|
20240826,110800,344390120,6130,6100,6130,6100,2
|
|
20240826,110700,344377890,6080,6090,6090,6080,1299
|
|
20240826,110600,336469970,6090,6090,6090,6090,0
|
|
20240826,110500,336469970,6090,6090,6090,6090,31
|
|
20240826,110400,336281180,6110,6110,6110,6110,1
|
|
20240826,110300,336275070,6100,6090,6100,6090,582
|
|
20240826,110200,332724890,6100,6090,6100,6090,27
|
|
20240826,110100,332560450,6090,6100,6100,6090,1398
|
|
20240826,110000,324042440,6100,6110,6110,6100,752
|
|
20240826,105900,319453140,6130,6130,6130,6130,0
|
|
20240826,105800,319453140,6130,6130,6130,6130,0
|
|
20240826,105700,319453140,6130,6130,6130,6130,0
|
|
20240826,105600,319453140,6130,6130,6130,6130,0
|
|
20240826,105500,319453140,6130,6130,6130,6130,1
|
|
20240826,105400,319447010,6130,6130,6130,6130,0
|
|
20240826,105300,319447010,6130,6130,6130,6130,0
|
|
20240826,105200,319447010,6130,6130,6130,6130,0
|
|
20240826,105100,319447010,6130,6130,6130,6130,1
|
|
20240826,105000,319440880,6120,6120,6120,6120,314
|
|
20240826,104900,317519200,6120,6120,6120,6120,0
|
|
20240826,104800,317519200,6120,6120,6120,6120,0
|
|
20240826,104700,317519200,6120,6120,6120,6120,1
|
|
20240826,104600,317513080,6120,6120,6120,6120,10
|
|
20240826,104500,317451880,6100,6110,6120,6100,1735
|
|
20240826,104400,306861020,6110,6150,6150,6110,187
|
|
20240826,104300,305718410,6110,6150,6150,6110,78
|
|
20240826,104200,305241790,6110,6110,6110,6110,205
|
|
20240826,104100,303989240,6150,6150,6150,6150,0
|
|
20240826,104000,303989240,6150,6120,6150,6120,141
|
|
20240826,103900,303126290,6120,6130,6160,6120,1259
|
|
20240826,103800,295409240,6160,6160,6160,6160,0
|
|
20240826,103700,295409240,6160,6160,6160,6160,0
|
|
20240826,103600,295409240,6160,6160,6160,6160,0
|
|
20240826,103500,295409240,6160,6130,6160,6130,2
|
|
20240826,103400,295396950,6150,6150,6150,6150,45
|
|
20240826,103300,295120200,6160,6160,6160,6160,0
|
|
20240826,103200,295120200,6160,6160,6160,6160,5
|
|
20240826,103100,295089400,6160,6160,6160,6160,0
|
|
20240826,103000,295089400,6160,6160,6160,6160,82
|
|
20240826,102900,294584280,6160,6160,6160,6160,1
|
|
20240826,102800,294578120,6160,6160,6160,6160,0
|
|
20240826,102700,294578120,6160,6160,6160,6160,0
|
|
20240826,102600,294578120,6160,6160,6160,6160,3
|
|
20240826,102500,294559640,6140,6140,6140,6140,0
|
|
20240826,102400,294559640,6140,6140,6140,6140,160
|
|
20240826,102300,293577240,6160,6160,6160,6160,0
|
|
20240826,102200,293577240,6160,6160,6160,6160,1
|
|
20240826,102100,293571080,6160,6160,6160,6160,1
|
|
20240826,102000,293564920,6140,6140,6140,6140,0
|
|
20240826,101900,293564920,6140,6140,6140,6140,199
|
|
20240826,101800,292343060,6160,6160,6160,6160,0
|
|
20240826,101700,292343060,6160,6160,6160,6160,0
|
|
20240826,101600,292343060,6160,6170,6170,6160,501
|
|
20240826,101500,289256890,6160,6160,6160,6160,500
|
|
20240826,101400,286176890,6170,6170,6170,6170,2
|
|
20240826,101300,286164550,6180,6180,6180,6180,0
|
|
20240826,101200,286164550,6180,6120,6180,6120,4069
|
|
20240826,101100,261204650,6150,6130,6150,6120,5853
|
|
20240826,101000,225312230,6130,6140,6140,6130,1353
|
|
20240826,100900,217005020,6160,6160,6160,6160,1
|
|
20240826,100800,216998860,6150,6150,6150,6150,987
|
|
20240826,100700,210928810,6170,6170,6170,6170,14
|
|
20240826,100600,210842430,6160,6150,6160,6150,22
|
|
20240826,100500,210707120,6170,6170,6170,6150,833
|
|
20240826,100400,205568130,6150,6170,6170,6150,19
|
|
20240826,100300,205451240,6150,6170,6170,6150,27
|
|
20240826,100200,205285120,6150,6150,6150,6150,0
|
|
20240826,100100,205285120,6150,6160,6160,6150,20
|
|
20240826,100000,205162100,6180,6180,6180,6180,0
|
|
20240826,095900,205162100,6180,6180,6180,6180,354
|
|
20240826,095800,202974380,6170,6170,6170,6170,1500
|
|
20240826,095700,193719380,6150,6150,6150,6150,0
|
|
20240826,095600,193719380,6150,6150,6150,6150,0
|
|
20240826,095500,193719380,6150,6150,6150,6150,812
|
|
20240826,095400,188725580,6140,6140,6140,6140,0
|
|
20240826,095300,188725580,6140,6140,6140,6140,0
|
|
20240826,095200,188725580,6140,6170,6180,6140,390
|
|
20240826,095100,186316450,6140,6140,6140,6140,23
|
|
20240826,095000,186175230,6180,6180,6180,6180,673
|
|
20240826,094900,182016090,6160,6150,6160,6150,2184
|
|
20240826,094800,168573100,6140,6140,6140,6140,58
|
|
20240826,094700,168216980,6140,6130,6140,6130,347
|
|
20240826,094600,166086610,6140,6120,6140,6110,507
|
|
20240826,094500,162980440,6150,6150,6150,6150,390
|
|
20240826,094400,160581940,6150,6150,6150,6150,451
|
|
20240826,094300,157808290,6100,6160,6160,6100,726
|
|
20240826,094200,153371630,6160,6110,6160,6110,350
|
|
20240826,094100,151228640,6150,6150,6150,6150,1
|
|
20240826,094000,151222490,6110,6130,6130,6110,129
|
|
20240826,093900,150433380,6150,6150,6150,6150,0
|
|
20240826,093800,150433380,6150,6170,6170,6150,131
|
|
20240826,093700,149627110,6180,6180,6180,6180,30
|
|
20240826,093600,149441710,6180,6130,6180,6130,1111
|
|
20240826,093500,142593880,6130,6110,6130,6110,401
|
|
20240826,093400,140143750,6150,6150,6150,6150,0
|
|
20240826,093300,140143750,6150,6150,6150,6150,30
|
|
20240826,093200,139959250,6110,6120,6120,6110,1470
|
|
20240826,093100,130977350,6120,6120,6120,6120,1000
|
|
20240826,093000,124857350,6150,6110,6150,6110,32
|
|
20240826,092900,124661790,6110,6110,6110,6110,1884
|
|
20240826,092800,113150550,6090,6090,6090,6090,100
|
|
20240826,092700,112541550,6080,6110,6110,6080,492
|
|
20240826,092600,109540770,6110,6110,6110,6110,315
|
|
20240826,092500,107616120,6110,6110,6110,6110,158
|
|
20240826,092400,106650740,6110,6120,6120,6110,194
|
|
20240826,092300,105463980,6120,6150,6150,6120,266
|
|
20240826,092200,103834640,6150,6150,6170,6150,20
|
|
20240826,092100,103711540,6150,6200,6200,6100,4998
|
|
20240826,092000,72997990,6190,6200,6200,6190,50
|
|
20240826,091900,72688190,6200,6200,6250,6200,113
|
|
20240826,091800,71987040,6200,6250,6250,6200,51
|
|
20240826,091700,71670660,6240,6240,6240,6240,301
|
|
20240826,091600,69792420,6240,6240,6240,6240,0
|
|
20240826,091500,69792420,6240,6240,6240,6240,1
|
|
20240826,091400,69786180,6200,6210,6210,6200,1219
|
|
20240826,091300,62223030,6200,6200,6220,6200,858
|
|
20240826,091200,56896330,6220,6220,6220,6210,12
|
|
20240826,091100,56821760,6250,6250,6260,6200,1119
|
|
20240826,091000,49853020,6280,6280,6280,6280,0
|
|
20240826,090900,49853020,6280,6280,6280,6280,15
|
|
20240826,090800,49758820,6280,6250,6280,6250,10
|
|
20240826,090700,49696290,6260,6270,6270,6260,577
|
|
20240826,090600,46081410,6270,6270,6270,6270,0
|
|
20240826,090500,46081410,6270,6320,6320,6270,405
|
|
20240826,090400,43531810,6320,6320,6320,6320,0
|
|
20240826,090300,43531810,6320,6310,6320,6260,4248
|
|
20240826,090200,16902510,6320,6310,6320,6310,298
|
|
20240826,090100,15022120,6310,6310,6310,6310,800
|
|
20240826,090000,9974120,6320,6320,6320,6300,1580
|