687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,202400,203645990,6110,6110,6110,6110,187
|
|
20240826,202300,203645990,6110,6110,6110,6110,0
|
|
20240826,202200,203645990,6110,6110,6110,6110,0
|
|
20240826,202100,203645990,6110,6110,6110,6110,0
|
|
20240826,202000,203645990,6110,6110,6110,6110,0
|
|
20240826,201900,203645990,6110,6110,6110,6110,0
|
|
20240826,201800,203645990,6110,6110,6110,6110,0
|
|
20240826,201700,203645990,6110,6110,6110,6110,0
|
|
20240826,201600,203645990,6110,6110,6110,6110,0
|
|
20240826,201500,203645990,6110,6110,6110,6110,0
|
|
20240826,201400,203645990,6110,6110,6110,6110,0
|
|
20240826,201300,203645990,6110,6110,6110,6110,0
|
|
20240826,201200,203645990,6110,6110,6110,6110,0
|
|
20240826,201100,203645990,6110,6110,6110,6110,0
|
|
20240826,201000,203645990,6110,6110,6110,6110,0
|
|
20240826,200900,203645990,6110,6110,6110,6110,0
|
|
20240826,200800,203645990,6110,6110,6110,6110,0
|
|
20240826,200700,203645990,6110,6110,6110,6110,0
|
|
20240826,200600,203645990,6110,6110,6110,6110,0
|
|
20240826,200500,203645990,6110,6110,6110,6110,0
|
|
20240826,200400,203645990,6110,6110,6110,6110,0
|
|
20240826,200300,203645990,6110,6110,6110,6110,0
|
|
20240826,200200,203645990,6110,6110,6110,6110,0
|
|
20240826,200100,203645990,6110,6110,6110,6110,0
|
|
20240826,200000,203645990,6110,6110,6110,6110,0
|
|
20240826,195900,203645990,6110,6110,6110,6110,0
|
|
20240826,195800,203645990,6110,6110,6110,6110,0
|
|
20240826,195700,203645990,6110,6110,6110,6110,0
|
|
20240826,195600,203645990,6110,6110,6110,6110,0
|
|
20240826,195500,203645990,6110,6110,6110,6110,0
|
|
20240826,195400,203645990,6110,6110,6110,6110,187
|
|
20240826,195300,203645990,6110,6110,6110,6110,0
|
|
20240826,195200,203645990,6110,6110,6110,6110,0
|
|
20240826,195100,203645990,6110,6110,6110,6110,0
|
|
20240826,195000,203645990,6110,6110,6110,6110,0
|
|
20240826,194900,203645990,6110,6110,6110,6110,0
|
|
20240826,194800,203645990,6110,6110,6110,6110,0
|
|
20240826,194700,203645990,6110,6110,6110,6110,0
|
|
20240826,194600,203645990,6110,6110,6110,6110,0
|
|
20240826,194500,203645990,6110,6110,6110,6110,0
|
|
20240826,194400,203645990,6110,6110,6110,6110,0
|
|
20240826,194300,203645990,6110,6110,6110,6110,0
|
|
20240826,194200,203645990,6110,6110,6110,6110,0
|
|
20240826,194100,203645990,6110,6110,6110,6110,0
|
|
20240826,194000,203645990,6110,6110,6110,6110,0
|
|
20240826,193900,203645990,6110,6110,6110,6110,0
|
|
20240826,193800,203645990,6110,6110,6110,6110,0
|
|
20240826,193700,203645990,6110,6110,6110,6110,0
|
|
20240826,193600,203645990,6110,6110,6110,6110,0
|
|
20240826,193500,203645990,6110,6110,6110,6110,0
|
|
20240826,193400,203645990,6110,6110,6110,6110,0
|
|
20240826,193300,203645990,6110,6110,6110,6110,0
|
|
20240826,193200,203645990,6110,6110,6110,6110,0
|
|
20240826,193100,203645990,6110,6110,6110,6110,0
|
|
20240826,193000,203645990,6110,6110,6110,6110,0
|
|
20240826,192900,203645990,6110,6110,6110,6110,0
|
|
20240826,192800,203645990,6110,6110,6110,6110,0
|
|
20240826,192700,203645990,6110,6110,6110,6110,0
|
|
20240826,192600,203645990,6110,6110,6110,6110,0
|
|
20240826,192500,203645990,6110,6110,6110,6110,0
|
|
20240826,192400,203645990,6110,6110,6110,6110,187
|
|
20240826,192300,203645990,6110,6110,6110,6110,0
|
|
20240826,192200,203645990,6110,6110,6110,6110,0
|
|
20240826,192100,203645990,6110,6110,6110,6110,0
|
|
20240826,192000,203645990,6110,6110,6110,6110,0
|
|
20240826,191900,203645990,6110,6110,6110,6110,0
|
|
20240826,191800,203645990,6110,6110,6110,6110,0
|
|
20240826,191700,203645990,6110,6110,6110,6110,0
|
|
20240826,191600,203645990,6110,6110,6110,6110,0
|
|
20240826,191500,203645990,6110,6110,6110,6110,0
|
|
20240826,191400,203645990,6110,6110,6110,6110,0
|
|
20240826,191300,203645990,6110,6110,6110,6110,0
|
|
20240826,191200,203645990,6110,6110,6110,6110,0
|
|
20240826,191100,203645990,6110,6110,6110,6110,0
|
|
20240826,191000,203645990,6110,6110,6110,6110,0
|
|
20240826,190900,203645990,6110,6110,6110,6110,0
|
|
20240826,190800,203645990,6110,6110,6110,6110,0
|
|
20240826,190700,203645990,6110,6110,6110,6110,0
|
|
20240826,190600,203645990,6110,6110,6110,6110,0
|
|
20240826,190500,203645990,6110,6110,6110,6110,0
|
|
20240826,190400,203645990,6110,6110,6110,6110,0
|
|
20240826,190300,203645990,6110,6110,6110,6110,0
|
|
20240826,190200,203645990,6110,6110,6110,6110,0
|
|
20240826,190100,203645990,6110,6110,6110,6110,0
|
|
20240826,190000,203645990,6110,6110,6110,6110,0
|
|
20240826,185900,203645990,6110,6110,6110,6110,0
|
|
20240826,185800,203645990,6110,6110,6110,6110,0
|
|
20240826,185700,203645990,6110,6110,6110,6110,0
|
|
20240826,185600,203645990,6110,6110,6110,6110,0
|
|
20240826,185500,203645990,6110,6110,6110,6110,0
|
|
20240826,185400,203645990,6110,6110,6110,6110,187
|
|
20240826,185300,203645990,6110,6110,6110,6110,0
|
|
20240826,185200,203645990,6110,6110,6110,6110,0
|
|
20240826,185100,203645990,6110,6110,6110,6110,0
|
|
20240826,185000,203645990,6110,6110,6110,6110,0
|
|
20240826,184900,203645990,6110,6110,6110,6110,0
|
|
20240826,184800,203645990,6110,6110,6110,6110,0
|
|
20240826,184700,203645990,6110,6110,6110,6110,0
|
|
20240826,184600,203645990,6110,6110,6110,6110,0
|
|
20240826,184500,203645990,6110,6110,6110,6110,0
|
|
20240826,184400,203645990,6110,6110,6110,6110,0
|
|
20240826,184300,203645990,6110,6110,6110,6110,0
|
|
20240826,184200,203645990,6110,6110,6110,6110,0
|
|
20240826,184100,203645990,6110,6110,6110,6110,0
|
|
20240826,184000,203645990,6110,6110,6110,6110,0
|
|
20240826,183900,203645990,6110,6110,6110,6110,0
|
|
20240826,183800,203645990,6110,6110,6110,6110,0
|
|
20240826,183700,203645990,6110,6110,6110,6110,0
|
|
20240826,183600,203645990,6110,6110,6110,6110,0
|
|
20240826,183500,203645990,6110,6110,6110,6110,0
|
|
20240826,183400,203645990,6110,6110,6110,6110,0
|
|
20240826,183300,203645990,6110,6110,6110,6110,0
|
|
20240826,183200,203645990,6110,6110,6110,6110,0
|
|
20240826,183100,203645990,6110,6110,6110,6110,0
|
|
20240826,183000,203645990,6110,6110,6110,6110,0
|
|
20240826,182900,203645990,6110,6110,6110,6110,0
|
|
20240826,182800,203645990,6110,6110,6110,6110,0
|
|
20240826,182700,203645990,6110,6110,6110,6110,0
|
|
20240826,182600,203645990,6110,6110,6110,6110,0
|
|
20240826,182500,203645990,6110,6110,6110,6110,0
|
|
20240826,182400,203645990,6110,6110,6110,6110,187
|
|
20240826,182300,203645990,6110,6110,6110,6110,0
|
|
20240826,182200,203645990,6110,6110,6110,6110,0
|
|
20240826,182100,203645990,6110,6110,6110,6110,0
|
|
20240826,182000,203645990,6110,6110,6110,6110,0
|
|
20240826,181900,203645990,6110,6110,6110,6110,0
|
|
20240826,181800,203645990,6110,6110,6110,6110,0
|
|
20240826,181700,203645990,6110,6110,6110,6110,0
|
|
20240826,181600,203645990,6110,6110,6110,6110,0
|
|
20240826,181500,203645990,6110,6110,6110,6110,0
|
|
20240826,181400,203645990,6110,6110,6110,6110,0
|
|
20240826,181300,203645990,6110,6110,6110,6110,0
|
|
20240826,181200,203645990,6110,6110,6110,6110,0
|
|
20240826,181100,203645990,6110,6110,6110,6110,0
|
|
20240826,181000,203645990,6110,6110,6110,6110,0
|
|
20240826,180900,203645990,6110,6110,6110,6110,0
|
|
20240826,180800,203645990,6110,6110,6110,6110,0
|
|
20240826,180700,203645990,6110,6110,6110,6110,0
|
|
20240826,180600,203645990,6110,6110,6110,6110,0
|
|
20240826,180500,203645990,6110,6110,6110,6110,0
|
|
20240826,180400,203645990,6110,6110,6110,6110,0
|
|
20240826,180300,203645990,6110,6110,6110,6110,0
|
|
20240826,180200,203645990,6110,6110,6110,6110,0
|
|
20240826,180100,203645990,6110,6110,6110,6110,0
|
|
20240826,180000,203645990,6110,6110,6110,6110,0
|
|
20240826,175900,203645990,6110,6110,6110,6110,0
|
|
20240826,175800,203645990,6110,6110,6110,6110,0
|
|
20240826,175700,203645990,6110,6110,6110,6110,0
|
|
20240826,175600,203645990,6110,6110,6110,6110,0
|
|
20240826,175500,203645990,6110,6110,6110,6110,0
|
|
20240826,175400,203645990,6110,6110,6110,6110,187
|
|
20240826,175300,203645990,6110,6110,6110,6110,0
|
|
20240826,175200,203645990,6110,6110,6110,6110,0
|
|
20240826,175100,203645990,6110,6110,6110,6110,0
|
|
20240826,175000,203645990,6110,6110,6110,6110,0
|
|
20240826,174900,203645990,6110,6110,6110,6110,0
|
|
20240826,174800,203645990,6110,6110,6110,6110,0
|
|
20240826,174700,203645990,6110,6110,6110,6110,0
|
|
20240826,174600,203645990,6110,6110,6110,6110,0
|
|
20240826,174500,203645990,6110,6110,6110,6110,0
|
|
20240826,174400,203645990,6110,6110,6110,6110,0
|
|
20240826,174300,203645990,6110,6110,6110,6110,0
|
|
20240826,174200,203645990,6110,6110,6110,6110,0
|
|
20240826,174100,203645990,6110,6110,6110,6110,0
|
|
20240826,174000,203645990,6110,6110,6110,6110,0
|
|
20240826,173900,203645990,6110,6110,6110,6110,0
|
|
20240826,173800,203645990,6110,6110,6110,6110,0
|
|
20240826,173700,203645990,6110,6110,6110,6110,0
|
|
20240826,173600,203645990,6110,6110,6110,6110,0
|
|
20240826,173500,203645990,6110,6110,6110,6110,0
|
|
20240826,173400,203645990,6110,6110,6110,6110,0
|
|
20240826,173300,203645990,6110,6110,6110,6110,0
|
|
20240826,173200,203645990,6110,6110,6110,6110,0
|
|
20240826,173100,203645990,6110,6110,6110,6110,0
|
|
20240826,173000,203645990,6110,6110,6110,6110,0
|
|
20240826,172900,203645990,6110,6110,6110,6110,0
|
|
20240826,172800,203645990,6110,6110,6110,6110,0
|
|
20240826,172700,203645990,6110,6110,6110,6110,0
|
|
20240826,172600,203645990,6110,6110,6110,6110,0
|
|
20240826,172500,203645990,6110,6110,6110,6110,0
|
|
20240826,172400,203645990,6110,6110,6110,6110,187
|
|
20240826,172300,203645990,6110,6110,6110,6110,0
|
|
20240826,172200,203645990,6110,6110,6110,6110,0
|
|
20240826,172100,203645990,6110,6110,6110,6110,0
|
|
20240826,172000,203645990,6110,6110,6110,6110,0
|
|
20240826,171900,203645990,6110,6110,6110,6110,0
|
|
20240826,171800,203645990,6110,6110,6110,6110,0
|
|
20240826,171700,203645990,6110,6110,6110,6110,0
|
|
20240826,171600,203645990,6110,6110,6110,6110,0
|
|
20240826,171500,203645990,6110,6110,6110,6110,0
|
|
20240826,171400,203645990,6110,6110,6110,6110,0
|
|
20240826,171300,203645990,6110,6110,6110,6110,0
|
|
20240826,171200,203645990,6110,6110,6110,6110,0
|
|
20240826,171100,203645990,6110,6110,6110,6110,0
|
|
20240826,171000,203645990,6110,6110,6110,6110,0
|
|
20240826,170900,203645990,6110,6110,6110,6110,0
|
|
20240826,170800,203645990,6110,6110,6110,6110,0
|
|
20240826,170700,203645990,6110,6110,6110,6110,0
|
|
20240826,170600,203645990,6110,6110,6110,6110,0
|
|
20240826,170500,203645990,6110,6110,6110,6110,0
|
|
20240826,170400,203645990,6110,6110,6110,6110,0
|
|
20240826,170300,203645990,6110,6110,6110,6110,0
|
|
20240826,170200,203645990,6110,6110,6110,6110,0
|
|
20240826,170100,203645990,6110,6110,6110,6110,0
|
|
20240826,170000,203645990,6110,6110,6110,6110,0
|
|
20240826,165900,203645990,6110,6110,6110,6110,0
|
|
20240826,165800,203645990,6110,6110,6110,6110,0
|
|
20240826,165700,203645990,6110,6110,6110,6110,0
|
|
20240826,165600,203645990,6110,6110,6110,6110,0
|
|
20240826,165500,203645990,6110,6110,6110,6110,0
|
|
20240826,165400,203645990,6110,6110,6110,6110,187
|
|
20240826,165300,203645990,6110,6110,6110,6110,0
|
|
20240826,165200,203645990,6110,6110,6110,6110,0
|
|
20240826,165100,203645990,6110,6110,6110,6110,0
|
|
20240826,165000,203645990,6110,6110,6110,6110,0
|
|
20240826,164900,203645990,6110,6110,6110,6110,0
|
|
20240826,164800,203645990,6110,6110,6110,6110,0
|
|
20240826,164700,203645990,6110,6110,6110,6110,0
|
|
20240826,164600,203645990,6110,6110,6110,6110,0
|
|
20240826,164500,203645990,6110,6110,6110,6110,0
|
|
20240826,164400,203645990,6110,6110,6110,6110,0
|
|
20240826,164300,203645990,6110,6110,6110,6110,0
|
|
20240826,164200,203645990,6110,6110,6110,6110,0
|
|
20240826,164100,203645990,6110,6110,6110,6110,0
|
|
20240826,164000,203645990,6110,6110,6110,6110,0
|
|
20240826,163900,203645990,6110,6110,6110,6110,0
|
|
20240826,163800,203645990,6110,6110,6110,6110,0
|
|
20240826,163700,203645990,6110,6110,6110,6110,0
|
|
20240826,163600,203645990,6110,6110,6110,6110,0
|
|
20240826,163500,203645990,6110,6110,6110,6110,0
|
|
20240826,163400,203645990,6110,6110,6110,6110,0
|
|
20240826,163300,203645990,6110,6110,6110,6110,0
|
|
20240826,163200,203645990,6110,6110,6110,6110,0
|
|
20240826,163100,203645990,6110,6110,6110,6110,0
|
|
20240826,163000,203645990,6110,6110,6110,6110,0
|
|
20240826,162900,203645990,6110,6110,6110,6110,0
|
|
20240826,162800,203645990,6110,6110,6110,6110,0
|
|
20240826,162700,203645990,6110,6110,6110,6110,0
|
|
20240826,162600,203645990,6110,6110,6110,6110,0
|
|
20240826,162500,203645990,6110,6110,6110,6110,0
|
|
20240826,162400,203645990,6110,6110,6110,6110,187
|
|
20240826,162300,203645990,6110,6110,6110,6110,0
|
|
20240826,162200,203645990,6110,6110,6110,6110,0
|
|
20240826,162100,203645990,6110,6110,6110,6110,0
|
|
20240826,162000,203645990,6110,6110,6110,6110,0
|
|
20240826,161900,203645990,6110,6110,6110,6110,0
|
|
20240826,161800,203645990,6110,6110,6110,6110,0
|
|
20240826,161700,203645990,6110,6110,6110,6110,0
|
|
20240826,161600,203645990,6110,6110,6110,6110,0
|
|
20240826,161500,203645990,6110,6110,6110,6110,0
|
|
20240826,161400,203645990,6110,6110,6110,6110,0
|
|
20240826,161300,203645990,6110,6110,6110,6110,0
|
|
20240826,161200,203645990,6110,6110,6110,6110,0
|
|
20240826,161100,203645990,6110,6110,6110,6110,0
|
|
20240826,161000,203645990,6110,6110,6110,6110,0
|
|
20240826,160900,203645990,6110,6110,6110,6110,0
|
|
20240826,160800,203645990,6110,6110,6110,6110,0
|
|
20240826,160700,203645990,6110,6110,6110,6110,0
|
|
20240826,160600,203645990,6110,6110,6110,6110,0
|
|
20240826,160500,203645990,6110,6110,6110,6110,0
|
|
20240826,160400,203645990,6110,6110,6110,6110,0
|
|
20240826,160300,203645990,6110,6110,6110,6110,0
|
|
20240826,160200,203645990,6110,6110,6110,6110,0
|
|
20240826,160100,203645990,6110,6110,6110,6110,0
|
|
20240826,160000,203645990,6110,6110,6110,6110,0
|
|
20240826,155900,203645990,6110,6110,6110,6110,0
|
|
20240826,155800,203645990,6110,6110,6110,6110,0
|
|
20240826,155700,203645990,6110,6110,6110,6110,0
|
|
20240826,155600,203645990,6110,6110,6110,6110,0
|
|
20240826,155500,203645990,6110,6110,6110,6110,0
|
|
20240826,155400,203645990,6110,6110,6110,6110,187
|
|
20240826,155300,203645990,6110,6110,6110,6110,0
|
|
20240826,155200,203645990,6110,6110,6110,6110,0
|
|
20240826,155100,203645990,6110,6110,6110,6110,0
|
|
20240826,155000,203645990,6110,6110,6110,6110,0
|
|
20240826,154900,203645990,6110,6110,6110,6110,0
|
|
20240826,154800,203645990,6110,6110,6110,6110,0
|
|
20240826,154700,203645990,6110,6110,6110,6110,0
|
|
20240826,154600,203645990,6110,6110,6110,6110,0
|
|
20240826,154500,203645990,6110,6110,6110,6110,0
|
|
20240826,154400,203645990,6110,6110,6110,6110,0
|
|
20240826,154300,203645990,6110,6110,6110,6110,0
|
|
20240826,154200,203645990,6110,6110,6110,6110,0
|
|
20240826,154100,203645990,6110,6110,6110,6110,0
|
|
20240826,154000,203645990,6110,6110,6110,6110,0
|
|
20240826,153900,203645990,6110,6110,6110,6110,0
|
|
20240826,153800,203645990,6110,6110,6110,6110,0
|
|
20240826,153700,203645990,6110,6110,6110,6110,0
|
|
20240826,153600,203645990,6110,6110,6110,6110,0
|
|
20240826,153500,203645990,6110,6110,6110,6110,0
|
|
20240826,153400,203645990,6110,6110,6110,6110,0
|
|
20240826,153300,203645990,6110,6110,6110,6110,0
|
|
20240826,153200,203645990,6110,6110,6110,6110,0
|
|
20240826,153100,203645990,6110,6110,6110,6110,0
|
|
20240826,153000,203645990,6110,6110,6110,6110,187
|
|
20240826,152900,202503420,6150,6150,6150,6150,0
|
|
20240826,152800,202503420,6150,6150,6150,6150,0
|
|
20240826,152700,202503420,6150,6150,6150,6150,0
|
|
20240826,152600,202503420,6150,6150,6150,6150,0
|
|
20240826,152500,202503420,6150,6150,6150,6150,0
|
|
20240826,152400,202503420,6150,6150,6150,6150,0
|
|
20240826,152300,202503420,6150,6150,6150,6150,0
|
|
20240826,152200,202503420,6150,6150,6150,6150,0
|
|
20240826,152100,202503420,6150,6150,6150,6150,0
|
|
20240826,152000,202503420,6150,6150,6150,6150,0
|
|
20240826,151900,202503420,6150,6150,6150,6150,7
|
|
20240826,151800,202460370,6150,6150,6150,6150,300
|
|
20240826,151700,200615370,6150,6150,6150,6150,20
|
|
20240826,151600,200492370,6130,6130,6130,6130,0
|
|
20240826,151500,200492370,6130,6130,6130,6130,0
|
|
20240826,151400,200492370,6130,6130,6130,6130,0
|
|
20240826,151300,200492370,6130,6130,6130,6130,0
|
|
20240826,151200,200492370,6130,6130,6130,6130,0
|
|
20240826,151100,200492370,6130,6130,6130,6130,400
|
|
20240826,151000,198040370,6130,6130,6130,6130,0
|
|
20240826,150900,198040370,6130,6130,6130,6130,0
|
|
20240826,150800,198040370,6130,6130,6130,6130,0
|
|
20240826,150700,198040370,6130,6130,6130,6130,30
|
|
20240826,150600,197856470,6130,6130,6130,6130,0
|
|
20240826,150500,197856470,6130,6130,6130,6130,0
|
|
20240826,150400,197856470,6130,6110,6130,6070,1082
|
|
20240826,150300,191265480,6130,6130,6130,6130,0
|
|
20240826,150200,191265480,6130,6130,6130,6130,0
|
|
20240826,150100,191265480,6130,6120,6130,6120,30
|
|
20240826,150000,191081610,6120,6120,6120,6120,0
|
|
20240826,145900,191081610,6120,6120,6120,6120,0
|
|
20240826,145800,191081610,6120,6120,6120,6120,277
|
|
20240826,145700,189386370,6120,6120,6120,6120,0
|
|
20240826,145600,189386370,6120,6120,6120,6120,30
|
|
20240826,145500,189202770,6120,6120,6120,6120,71
|
|
20240826,145400,188768250,6100,6100,6100,6100,0
|
|
20240826,145300,188768250,6100,6100,6100,6100,0
|
|
20240826,145200,188768250,6100,6100,6100,6100,20
|
|
20240826,145100,188646250,6100,6100,6100,6100,13
|
|
20240826,145000,188566950,6120,6120,6120,6120,0
|
|
20240826,144900,188566950,6120,6120,6120,6120,1
|
|
20240826,144800,188560830,6120,6120,6120,6120,0
|
|
20240826,144700,188560830,6120,6120,6120,6120,0
|
|
20240826,144600,188560830,6120,6120,6120,6120,6
|
|
20240826,144500,188524110,6120,6120,6120,6120,0
|
|
20240826,144400,188524110,6120,6120,6120,6120,0
|
|
20240826,144300,188524110,6120,6120,6120,6120,200
|
|
20240826,144200,187300110,6120,6120,6120,6120,0
|
|
20240826,144100,187300110,6120,6120,6120,6120,0
|
|
20240826,144000,187300110,6120,6120,6120,6120,0
|
|
20240826,143900,187300110,6120,6120,6120,6120,1
|
|
20240826,143800,187293990,6120,6120,6120,6120,0
|
|
20240826,143700,187293990,6120,6120,6120,6120,0
|
|
20240826,143600,187293990,6120,6120,6120,6120,0
|
|
20240826,143500,187293990,6120,6120,6120,6120,0
|
|
20240826,143400,187293990,6120,6120,6120,6120,50
|
|
20240826,143300,186987990,6120,6120,6120,6120,0
|
|
20240826,143200,186987990,6120,6120,6120,6120,0
|
|
20240826,143100,186987990,6120,6110,6120,6110,21
|
|
20240826,143000,186859670,6100,6100,6100,6100,0
|
|
20240826,142900,186859670,6100,6100,6100,6100,306
|
|
20240826,142800,184993070,6090,6090,6090,6090,0
|
|
20240826,142700,184993070,6090,6090,6090,6090,0
|
|
20240826,142600,184993070,6090,6090,6090,6090,0
|
|
20240826,142500,184993070,6090,6090,6090,6090,0
|
|
20240826,142400,184993070,6090,6090,6090,6090,0
|
|
20240826,142300,184993070,6090,6090,6090,6090,0
|
|
20240826,142200,184993070,6090,6090,6090,6090,0
|
|
20240826,142100,184993070,6090,6090,6090,6090,0
|
|
20240826,142000,184993070,6090,6090,6090,6090,0
|
|
20240826,141900,184993070,6090,6090,6090,6090,0
|
|
20240826,141800,184993070,6090,6090,6090,6090,20
|
|
20240826,141700,184871270,6090,6090,6100,6090,430
|
|
20240826,141600,182252510,6100,6100,6100,6100,4
|
|
20240826,141500,182228110,6110,6110,6110,6110,13
|
|
20240826,141400,182148680,6100,6100,6100,6100,0
|
|
20240826,141300,182148680,6100,6100,6100,6100,10
|
|
20240826,141200,182087680,6100,6100,6100,6100,500
|
|
20240826,141100,179037680,6100,6100,6100,6100,0
|
|
20240826,141000,179037680,6100,6100,6100,6100,0
|
|
20240826,140900,179037680,6100,6100,6100,6100,767
|
|
20240826,140800,174358980,6110,6110,6110,6110,1
|
|
20240826,140700,174352870,6110,6110,6110,6110,0
|
|
20240826,140600,174352870,6110,6110,6110,6110,0
|
|
20240826,140500,174352870,6110,6110,6110,6110,0
|
|
20240826,140400,174352870,6110,6110,6110,6110,20
|
|
20240826,140300,174230670,6110,6110,6110,6110,0
|
|
20240826,140200,174230670,6110,6110,6110,6110,0
|
|
20240826,140100,174230670,6110,6110,6110,6110,200
|
|
20240826,140000,173008670,6100,6100,6100,6100,0
|
|
20240826,135900,173008670,6100,6100,6100,6100,0
|
|
20240826,135800,173008670,6100,6100,6100,6100,0
|
|
20240826,135700,173008670,6100,6100,6100,6100,0
|
|
20240826,135600,173008670,6100,6100,6100,6100,0
|
|
20240826,135500,173008670,6100,6100,6100,6100,1
|
|
20240826,135400,173002570,6110,6110,6110,6110,1
|
|
20240826,135300,172996460,6110,6110,6110,6110,205
|
|
20240826,135200,171743910,6120,6120,6120,6120,0
|
|
20240826,135100,171743910,6120,6120,6120,6120,0
|
|
20240826,135000,171743910,6120,6120,6120,6120,0
|
|
20240826,134900,171743910,6120,6120,6120,6120,0
|
|
20240826,134800,171743910,6120,6120,6120,6120,0
|
|
20240826,134700,171743910,6120,6120,6120,6120,0
|
|
20240826,134600,171743910,6120,6120,6120,6120,1
|
|
20240826,134500,171737790,6120,6120,6120,6120,0
|
|
20240826,134400,171737790,6120,6120,6120,6120,0
|
|
20240826,134300,171737790,6120,6120,6120,6120,0
|
|
20240826,134200,171737790,6120,6120,6120,6120,1
|
|
20240826,134100,171731670,6120,6120,6120,6120,0
|
|
20240826,134000,171731670,6120,6120,6120,6120,0
|
|
20240826,133900,171731670,6120,6120,6120,6120,0
|
|
20240826,133800,171731670,6120,6120,6120,6120,1
|
|
20240826,133700,171725550,6120,6120,6120,6120,0
|
|
20240826,133600,171725550,6120,6120,6120,6120,0
|
|
20240826,133500,171725550,6120,6120,6120,6120,0
|
|
20240826,133400,171725550,6120,6120,6120,6120,0
|
|
20240826,133300,171725550,6120,6120,6120,6120,0
|
|
20240826,133200,171725550,6120,6120,6120,6120,0
|
|
20240826,133100,171725550,6120,6120,6120,6120,1
|
|
20240826,133000,171719430,6120,6120,6120,6120,50
|
|
20240826,132900,171413430,6120,6120,6120,6120,0
|
|
20240826,132800,171413430,6120,6120,6120,6120,0
|
|
20240826,132700,171413430,6120,6120,6120,6120,0
|
|
20240826,132600,171413430,6120,6120,6120,6120,0
|
|
20240826,132500,171413430,6120,6120,6120,6120,0
|
|
20240826,132400,171413430,6120,6120,6120,6120,0
|
|
20240826,132300,171413430,6120,6120,6120,6120,2
|
|
20240826,132200,171401190,6120,6120,6120,6120,0
|
|
20240826,132100,171401190,6120,6120,6120,6120,5
|
|
20240826,132000,171370590,6120,6120,6120,6120,0
|
|
20240826,131900,171370590,6120,6120,6120,6120,0
|
|
20240826,131800,171370590,6120,6120,6120,6120,0
|
|
20240826,131700,171370590,6120,6120,6120,6120,0
|
|
20240826,131600,171370590,6120,6120,6120,6120,50
|
|
20240826,131500,171064590,6120,6120,6120,6120,0
|
|
20240826,131400,171064590,6120,6120,6120,6110,20
|
|
20240826,131300,170942360,6120,6120,6120,6120,0
|
|
20240826,131200,170942360,6120,6120,6120,6120,0
|
|
20240826,131100,170942360,6120,6120,6120,6120,0
|
|
20240826,131000,170942360,6120,6120,6120,6120,40
|
|
20240826,130900,170697560,6100,6110,6110,6100,160
|
|
20240826,130800,169721020,6110,6110,6110,6110,1
|
|
20240826,130700,169714910,6110,6110,6110,6110,0
|
|
20240826,130600,169714910,6110,6110,6110,6110,0
|
|
20240826,130500,169714910,6110,6110,6110,6110,0
|
|
20240826,130400,169714910,6110,6110,6110,6110,105
|
|
20240826,130300,169073360,6110,6110,6110,6110,0
|
|
20240826,130200,169073360,6110,6110,6110,6110,0
|
|
20240826,130100,169073360,6110,6110,6110,6110,20
|
|
20240826,130000,168951160,6120,6120,6120,6120,27
|
|
20240826,125900,168785920,6120,6120,6120,6120,160
|
|
20240826,125800,167806720,6120,6120,6120,6120,0
|
|
20240826,125700,167806720,6120,6120,6120,6120,5
|
|
20240826,125600,167776120,6100,6100,6100,6100,0
|
|
20240826,125500,167776120,6100,6100,6100,6100,1
|
|
20240826,125400,167770020,6120,6120,6120,6120,0
|
|
20240826,125300,167770020,6120,6100,6120,6100,2
|
|
20240826,125200,167757800,6100,6100,6100,6100,0
|
|
20240826,125100,167757800,6100,6100,6100,6100,0
|
|
20240826,125000,167757800,6100,6100,6100,6100,0
|
|
20240826,124900,167757800,6100,6100,6100,6100,0
|
|
20240826,124800,167757800,6100,6100,6100,6100,0
|
|
20240826,124700,167757800,6100,6100,6100,6100,0
|
|
20240826,124600,167757800,6100,6100,6100,6100,0
|
|
20240826,124500,167757800,6100,6100,6100,6100,0
|
|
20240826,124400,167757800,6100,6100,6100,6100,224
|
|
20240826,124300,166391400,6100,6100,6100,6100,0
|
|
20240826,124200,166391400,6100,6100,6100,6100,234
|
|
20240826,124100,164964000,6100,6100,6100,6100,0
|
|
20240826,124000,164964000,6100,6100,6100,6100,3
|
|
20240826,123900,164945700,6090,6090,6090,6090,0
|
|
20240826,123800,164945700,6090,6090,6090,6090,0
|
|
20240826,123700,164945700,6090,6090,6090,6090,0
|
|
20240826,123600,164945700,6090,6090,6090,6090,50
|
|
20240826,123500,164641200,6090,6090,6090,6090,0
|
|
20240826,123400,164641200,6090,6090,6090,6090,21
|
|
20240826,123300,164513310,6100,6100,6100,6100,101
|
|
20240826,123200,163897210,6100,6100,6100,6100,0
|
|
20240826,123100,163897210,6100,6100,6100,6100,24
|
|
20240826,123000,163750810,6100,6100,6100,6100,1
|
|
20240826,122900,163744710,6100,6100,6100,6100,74
|
|
20240826,122800,163293310,6100,6100,6100,6100,0
|
|
20240826,122700,163293310,6100,6100,6100,6100,0
|
|
20240826,122600,163293310,6100,6100,6100,6100,77
|
|
20240826,122500,162823610,6100,6100,6100,6100,0
|
|
20240826,122400,162823610,6100,6100,6100,6100,68
|
|
20240826,122300,162408810,6100,6100,6100,6100,2
|
|
20240826,122200,162396610,6130,6130,6130,6130,3
|
|
20240826,122100,162378220,6130,6130,6130,6130,0
|
|
20240826,122000,162378220,6130,6130,6130,6130,0
|
|
20240826,121900,162378220,6130,6130,6130,6130,0
|
|
20240826,121800,162378220,6130,6130,6130,6130,1
|
|
20240826,121700,162372090,6130,6130,6130,6130,0
|
|
20240826,121600,162372090,6130,6130,6130,6130,0
|
|
20240826,121500,162372090,6130,6110,6130,6090,3034
|
|
20240826,121400,143892460,6130,6130,6130,6130,0
|
|
20240826,121300,143892460,6130,6130,6130,6130,0
|
|
20240826,121200,143892460,6130,6130,6130,6130,0
|
|
20240826,121100,143892460,6130,6120,6130,6090,3034
|
|
20240826,121000,125374140,6130,6130,6130,6130,0
|
|
20240826,120900,125374140,6130,6130,6130,6130,309
|
|
20240826,120800,123479970,6140,6140,6140,6140,233
|
|
20240826,120700,122049350,6150,6150,6150,6150,40
|
|
20240826,120600,121803350,6140,6140,6140,6140,1
|
|
20240826,120500,121797210,6140,6140,6140,6140,0
|
|
20240826,120400,121797210,6140,6140,6140,6140,21
|
|
20240826,120300,121668270,6140,6140,6140,6140,0
|
|
20240826,120200,121668270,6140,6140,6140,6140,0
|
|
20240826,120100,121668270,6140,6150,6150,6140,101
|
|
20240826,120000,121047130,6140,6140,6140,6140,15
|
|
20240826,115900,120955030,6140,6140,6140,6140,2
|
|
20240826,115800,120942750,6140,6140,6140,6140,0
|
|
20240826,115700,120942750,6140,6150,6150,6140,383
|
|
20240826,115600,118589130,6150,6150,6150,6150,0
|
|
20240826,115500,118589130,6150,6150,6150,6150,0
|
|
20240826,115400,118589130,6150,6150,6150,6150,0
|
|
20240826,115300,118589130,6150,6150,6150,6150,0
|
|
20240826,115200,118589130,6150,6150,6150,6150,0
|
|
20240826,115100,118589130,6150,6150,6150,6150,100
|
|
20240826,115000,117974130,6150,6150,6150,6150,10
|
|
20240826,114900,117912630,6150,6150,6150,6150,0
|
|
20240826,114800,117912630,6150,6150,6150,6150,0
|
|
20240826,114700,117912630,6150,6140,6150,6140,84
|
|
20240826,114600,117396820,6140,6140,6140,6140,20
|
|
20240826,114500,117274020,6130,6130,6130,6130,0
|
|
20240826,114400,117274020,6130,6130,6130,6130,0
|
|
20240826,114300,117274020,6130,6130,6130,6130,20
|
|
20240826,114200,117151420,6140,6150,6150,6140,173
|
|
20240826,114100,116089100,6140,6140,6140,6140,0
|
|
20240826,114000,116089100,6140,6140,6140,6140,286
|
|
20240826,113900,114333060,6150,6150,6150,6150,1
|
|
20240826,113800,114326910,6150,6150,6150,6150,50
|
|
20240826,113700,114019410,6150,6150,6150,6150,0
|
|
20240826,113600,114019410,6150,6150,6150,6150,2058
|
|
20240826,113500,101362710,6160,6160,6160,6160,0
|
|
20240826,113400,101362710,6160,6160,6160,6160,72
|
|
20240826,113300,100919190,6160,6160,6160,6160,100
|
|
20240826,113200,100303190,6170,6170,6170,6170,0
|
|
20240826,113100,100303190,6170,6170,6170,6170,0
|
|
20240826,113000,100303190,6170,6170,6170,6170,0
|
|
20240826,112900,100303190,6170,6170,6170,6170,9
|
|
20240826,112800,100247660,6170,6170,6170,6170,0
|
|
20240826,112700,100247660,6170,6170,6170,6170,0
|
|
20240826,112600,100247660,6170,6170,6170,6170,0
|
|
20240826,112500,100247660,6170,6170,6170,6170,0
|
|
20240826,112400,100247660,6170,6170,6170,6170,0
|
|
20240826,112300,100247660,6170,6170,6170,6170,50
|
|
20240826,112200,99939160,6170,6170,6170,6170,21
|
|
20240826,112100,99809590,6170,6170,6170,6170,20
|
|
20240826,112000,99686190,6180,6180,6180,6180,423
|
|
20240826,111900,97072050,6180,6180,6180,6180,0
|
|
20240826,111800,97072050,6180,6180,6180,6180,0
|
|
20240826,111700,97072050,6180,6180,6180,6180,79
|
|
20240826,111600,96583830,6180,6180,6180,6180,0
|
|
20240826,111500,96583830,6180,6180,6180,6180,0
|
|
20240826,111400,96583830,6180,6180,6180,6180,0
|
|
20240826,111300,96583830,6180,6180,6180,6180,0
|
|
20240826,111200,96583830,6180,6190,6190,6180,24
|
|
20240826,111100,96435440,6180,6180,6180,6180,1
|
|
20240826,111000,96429260,6180,6180,6180,6180,0
|
|
20240826,110900,96429260,6180,6180,6180,6180,0
|
|
20240826,110800,96429260,6180,6180,6180,6180,0
|
|
20240826,110700,96429260,6180,6180,6180,6180,44
|
|
20240826,110600,96157340,6170,6170,6170,6170,169
|
|
20240826,110500,95114610,6170,6170,6170,6170,693
|
|
20240826,110400,90838800,6170,6170,6170,6170,0
|
|
20240826,110300,90838800,6170,6170,6170,6170,0
|
|
20240826,110200,90838800,6170,6170,6170,6170,1
|
|
20240826,110100,90832630,6170,6160,6170,6160,6
|
|
20240826,110000,90795620,6170,6170,6170,6170,20
|
|
20240826,105900,90672220,6170,6170,6170,6170,0
|
|
20240826,105800,90672220,6170,6170,6170,6160,290
|
|
20240826,105700,88884920,6170,6170,6170,6170,0
|
|
20240826,105600,88884920,6170,6170,6170,6170,0
|
|
20240826,105500,88884920,6170,6170,6170,6170,562
|
|
20240826,105400,85417380,6170,6170,6170,6170,78
|
|
20240826,105300,84936120,6170,6170,6170,6170,0
|
|
20240826,105200,84936120,6170,6170,6170,6170,0
|
|
20240826,105100,84936120,6170,6170,6170,6170,0
|
|
20240826,105000,84936120,6170,6170,6170,6170,0
|
|
20240826,104900,84936120,6170,6170,6170,6170,31
|
|
20240826,104800,84744850,6170,6170,6170,6170,0
|
|
20240826,104700,84744850,6170,6170,6170,6170,0
|
|
20240826,104600,84744850,6170,6170,6170,6170,220
|
|
20240826,104500,83387450,6170,6170,6170,6170,33
|
|
20240826,104400,83183840,6170,6170,6170,6170,0
|
|
20240826,104300,83183840,6170,6170,6170,6170,12
|
|
20240826,104200,83109800,6170,6180,6180,6170,8
|
|
20240826,104100,83060370,6170,6200,6200,6170,111
|
|
20240826,104000,82372500,6170,6170,6170,6170,0
|
|
20240826,103900,82372500,6170,6180,6180,6170,44
|
|
20240826,103800,82100620,6210,6210,6210,6210,0
|
|
20240826,103700,82100620,6210,6170,6210,6170,36
|
|
20240826,103600,81877180,6210,6210,6210,6210,0
|
|
20240826,103500,81877180,6210,6210,6210,6210,0
|
|
20240826,103400,81877180,6210,6210,6210,6210,0
|
|
20240826,103300,81877180,6210,6210,6210,6210,0
|
|
20240826,103200,81877180,6210,6210,6210,6210,0
|
|
20240826,103100,81877180,6210,6210,6210,6210,1
|
|
20240826,103000,81870970,6220,6220,6220,6220,0
|
|
20240826,102900,81870970,6220,6220,6220,6220,0
|
|
20240826,102800,81870970,6220,6220,6220,6220,0
|
|
20240826,102700,81870970,6220,6220,6220,6220,0
|
|
20240826,102600,81870970,6220,6220,6220,6220,0
|
|
20240826,102500,81870970,6220,6220,6220,6220,0
|
|
20240826,102400,81870970,6220,6220,6220,6220,0
|
|
20240826,102300,81870970,6220,6200,6220,6150,6755
|
|
20240826,102200,40252520,6200,6200,6200,6200,0
|
|
20240826,102100,40252520,6200,6200,6200,6200,3
|
|
20240826,102000,40233920,6210,6210,6210,6210,0
|
|
20240826,101900,40233920,6210,6210,6210,6210,0
|
|
20240826,101800,40233920,6210,6210,6210,6210,0
|
|
20240826,101700,40233920,6210,6210,6210,6210,0
|
|
20240826,101600,40233920,6210,6220,6220,6210,21
|
|
20240826,101500,40103500,6200,6200,6200,6200,12
|
|
20240826,101400,40029100,6200,6200,6200,6200,1
|
|
20240826,101300,40022900,6190,6190,6190,6190,0
|
|
20240826,101200,40022900,6190,6190,6190,6190,0
|
|
20240826,101100,40022900,6190,6190,6190,6190,22
|
|
20240826,101000,39886720,6190,6190,6190,6190,1
|
|
20240826,100900,39880530,6210,6210,6210,6210,0
|
|
20240826,100800,39880530,6210,6210,6210,6210,0
|
|
20240826,100700,39880530,6210,6210,6210,6210,0
|
|
20240826,100600,39880530,6210,6210,6210,6210,0
|
|
20240826,100500,39880530,6210,6210,6210,6210,0
|
|
20240826,100400,39880530,6210,6210,6210,6210,0
|
|
20240826,100300,39880530,6210,6170,6210,6170,58
|
|
20240826,100200,39522630,6170,6170,6170,6170,0
|
|
20240826,100100,39522630,6170,6180,6210,6170,411
|
|
20240826,100000,36984770,6230,6230,6230,6230,0
|
|
20240826,095900,36984770,6230,6230,6230,6230,0
|
|
20240826,095800,36984770,6230,6200,6230,6180,3102
|
|
20240826,095700,17809680,6230,6230,6230,6230,0
|
|
20240826,095600,17809680,6230,6230,6230,6230,0
|
|
20240826,095500,17809680,6230,6230,6230,6230,0
|
|
20240826,095400,17809680,6230,6230,6230,6230,10
|
|
20240826,095300,17747380,6230,6230,6230,6230,0
|
|
20240826,095200,17747380,6230,6230,6230,6230,0
|
|
20240826,095100,17747380,6230,6230,6230,6230,0
|
|
20240826,095000,17747380,6230,6230,6230,6230,2
|
|
20240826,094900,17734920,6230,6190,6230,6190,620
|
|
20240826,094800,13897080,6190,6190,6190,6190,0
|
|
20240826,094700,13897080,6190,6190,6190,6190,78
|
|
20240826,094600,13414260,6190,6190,6190,6190,1
|
|
20240826,094500,13408070,6190,6190,6190,6190,1
|
|
20240826,094400,13401880,6190,6190,6190,6190,0
|
|
20240826,094300,13401880,6190,6200,6200,6190,150
|
|
20240826,094200,12472230,6230,6200,6230,6200,10
|
|
20240826,094100,12410080,6230,6230,6230,6230,0
|
|
20240826,094000,12410080,6230,6230,6230,6230,0
|
|
20240826,093900,12410080,6230,6230,6230,6230,0
|
|
20240826,093800,12410080,6230,6230,6230,6230,5
|
|
20240826,093700,12378930,6230,6230,6230,6230,5
|
|
20240826,093600,12347780,6230,6230,6230,6230,0
|
|
20240826,093500,12347780,6230,6230,6230,6230,0
|
|
20240826,093400,12347780,6230,6190,6230,6190,152
|
|
20240826,093300,11405900,6200,6200,6200,6200,219
|
|
20240826,093200,10048100,6200,6200,6200,6200,0
|
|
20240826,093100,10048100,6200,6200,6200,6200,0
|
|
20240826,093000,10048100,6200,6200,6200,6200,83
|
|
20240826,092900,9533500,6210,6210,6210,6210,0
|
|
20240826,092800,9533500,6210,6210,6210,6210,93
|
|
20240826,092700,8955970,6230,6230,6230,6230,0
|
|
20240826,092600,8955970,6230,6230,6230,6230,0
|
|
20240826,092500,8955970,6230,6230,6230,6230,5
|
|
20240826,092400,8924820,6210,6210,6210,6210,0
|
|
20240826,092300,8924820,6210,6210,6210,6210,56
|
|
20240826,092200,8577060,6210,6210,6210,6210,0
|
|
20240826,092100,8577060,6210,6210,6210,6210,0
|
|
20240826,092000,8577060,6210,6210,6210,6210,20
|
|
20240826,091900,8452860,6210,6230,6230,6210,54
|
|
20240826,091800,8116870,6230,6230,6230,6230,0
|
|
20240826,091700,8116870,6230,6230,6230,6230,0
|
|
20240826,091600,8116870,6230,6230,6230,6230,0
|
|
20240826,091500,8116870,6230,6230,6230,6230,0
|
|
20240826,091400,8116870,6230,6230,6230,6230,2
|
|
20240826,091300,8104410,6220,6220,6220,6220,0
|
|
20240826,091200,8104410,6220,6220,6220,6220,7
|
|
20240826,091100,8060870,6240,6230,6240,6210,219
|
|
20240826,091000,6698770,6240,6240,6240,6230,416
|
|
20240826,090900,4106080,6230,6230,6230,6230,2
|
|
20240826,090800,4093620,6240,6240,6240,6240,40
|
|
20240826,090700,3844020,6250,6250,6250,6250,0
|
|
20240826,090600,3844020,6250,6250,6250,6250,0
|
|
20240826,090500,3844020,6250,6240,6250,6240,200
|
|
20240826,090400,2595120,6250,6220,6250,6220,81
|
|
20240826,090300,2091270,6250,6250,6250,6250,80
|
|
20240826,090200,1591270,6250,6250,6250,6250,101
|
|
20240826,090100,960020,6220,6240,6240,6220,142
|
|
20240826,090000,74880,6240,6240,6240,6240,12
|