610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,190700,767399775,3210,3210,3210,3210,935
|
|
20240826,190600,767399775,3210,3210,3210,3210,0
|
|
20240826,190500,767399775,3210,3210,3210,3210,0
|
|
20240826,190400,767399775,3210,3210,3210,3210,0
|
|
20240826,190300,767399775,3210,3210,3210,3210,0
|
|
20240826,190200,767399775,3210,3210,3210,3210,0
|
|
20240826,190100,767399775,3210,3210,3210,3210,0
|
|
20240826,190000,767399775,3210,3210,3210,3210,0
|
|
20240826,185900,767399775,3210,3210,3210,3210,0
|
|
20240826,185800,767399775,3210,3210,3210,3210,0
|
|
20240826,185700,767399775,3210,3210,3210,3210,0
|
|
20240826,185600,767399775,3210,3210,3210,3210,0
|
|
20240826,185500,767399775,3210,3210,3210,3210,0
|
|
20240826,185400,767399775,3210,3210,3210,3210,0
|
|
20240826,185300,767399775,3210,3210,3210,3210,0
|
|
20240826,185200,767399775,3210,3210,3210,3210,0
|
|
20240826,185100,767399775,3210,3210,3210,3210,0
|
|
20240826,185000,767399775,3210,3210,3210,3210,0
|
|
20240826,184900,767399775,3210,3210,3210,3210,0
|
|
20240826,184800,767399775,3210,3210,3210,3210,0
|
|
20240826,184700,767399775,3210,3210,3210,3210,0
|
|
20240826,184600,767399775,3210,3210,3210,3210,0
|
|
20240826,184500,767399775,3210,3210,3210,3210,0
|
|
20240826,184400,767399775,3210,3210,3210,3210,0
|
|
20240826,184300,767399775,3210,3210,3210,3210,0
|
|
20240826,184200,767399775,3210,3210,3210,3210,0
|
|
20240826,184100,767399775,3210,3210,3210,3210,0
|
|
20240826,184000,767399775,3210,3210,3210,3210,0
|
|
20240826,183900,767399775,3210,3210,3210,3210,0
|
|
20240826,183800,767399775,3210,3210,3210,3210,0
|
|
20240826,183700,767399775,3210,3210,3210,3210,935
|
|
20240826,183600,767399775,3210,3210,3210,3210,0
|
|
20240826,183500,767399775,3210,3210,3210,3210,0
|
|
20240826,183400,767399775,3210,3210,3210,3210,0
|
|
20240826,183300,767399775,3210,3210,3210,3210,0
|
|
20240826,183200,767399775,3210,3210,3210,3210,0
|
|
20240826,183100,767399775,3210,3210,3210,3210,0
|
|
20240826,183000,767399775,3210,3210,3210,3210,0
|
|
20240826,182900,767399775,3210,3210,3210,3210,0
|
|
20240826,182800,767399775,3210,3210,3210,3210,0
|
|
20240826,182700,767399775,3210,3210,3210,3210,0
|
|
20240826,182600,767399775,3210,3210,3210,3210,0
|
|
20240826,182500,767399775,3210,3210,3210,3210,0
|
|
20240826,182400,767399775,3210,3210,3210,3210,0
|
|
20240826,182300,767399775,3210,3210,3210,3210,0
|
|
20240826,182200,767399775,3210,3210,3210,3210,0
|
|
20240826,182100,767399775,3210,3210,3210,3210,0
|
|
20240826,182000,767399775,3210,3210,3210,3210,0
|
|
20240826,181900,767399775,3210,3210,3210,3210,0
|
|
20240826,181800,767399775,3210,3210,3210,3210,0
|
|
20240826,181700,767399775,3210,3210,3210,3210,0
|
|
20240826,181600,767399775,3210,3210,3210,3210,0
|
|
20240826,181500,767399775,3210,3210,3210,3210,0
|
|
20240826,181400,767399775,3210,3210,3210,3210,0
|
|
20240826,181300,767399775,3210,3210,3210,3210,0
|
|
20240826,181200,767399775,3210,3210,3210,3210,0
|
|
20240826,181100,767399775,3210,3210,3210,3210,0
|
|
20240826,181000,767399775,3210,3210,3210,3210,0
|
|
20240826,180900,767399775,3210,3210,3210,3210,0
|
|
20240826,180800,767399775,3210,3210,3210,3210,0
|
|
20240826,180700,767399775,3210,3210,3210,3210,935
|
|
20240826,180600,767399775,3210,3210,3210,3210,0
|
|
20240826,180500,767399775,3210,3210,3210,3210,0
|
|
20240826,180400,767399775,3210,3210,3210,3210,0
|
|
20240826,180300,767399775,3210,3210,3210,3210,0
|
|
20240826,180200,767399775,3210,3210,3210,3210,0
|
|
20240826,180100,767399775,3210,3210,3210,3210,0
|
|
20240826,180000,767399775,3210,3210,3210,3210,0
|
|
20240826,175900,767399775,3210,3210,3210,3210,0
|
|
20240826,175800,767399775,3210,3210,3210,3210,0
|
|
20240826,175700,767399775,3210,3210,3210,3210,0
|
|
20240826,175600,767399775,3210,3210,3210,3210,0
|
|
20240826,175500,767399775,3210,3210,3210,3210,0
|
|
20240826,175400,767399775,3210,3210,3210,3210,0
|
|
20240826,175300,767399775,3210,3210,3210,3210,0
|
|
20240826,175200,767399775,3210,3210,3210,3210,0
|
|
20240826,175100,767399775,3210,3210,3210,3210,0
|
|
20240826,175000,767399775,3210,3210,3210,3210,0
|
|
20240826,174900,767399775,3210,3210,3210,3210,0
|
|
20240826,174800,767399775,3210,3210,3210,3210,0
|
|
20240826,174700,767399775,3210,3210,3210,3210,0
|
|
20240826,174600,767399775,3210,3210,3210,3210,0
|
|
20240826,174500,767399775,3210,3210,3210,3210,0
|
|
20240826,174400,767399775,3210,3210,3210,3210,0
|
|
20240826,174300,767399775,3210,3210,3210,3210,0
|
|
20240826,174200,767399775,3210,3210,3210,3210,0
|
|
20240826,174100,767399775,3210,3210,3210,3210,0
|
|
20240826,174000,767399775,3210,3210,3210,3210,0
|
|
20240826,173900,767399775,3210,3210,3210,3210,0
|
|
20240826,173800,767399775,3210,3210,3210,3210,0
|
|
20240826,173700,767399775,3210,3210,3210,3210,935
|
|
20240826,173600,767399775,3210,3210,3210,3210,0
|
|
20240826,173500,767399775,3210,3210,3210,3210,0
|
|
20240826,173400,767399775,3210,3210,3210,3210,0
|
|
20240826,173300,767399775,3210,3210,3210,3210,0
|
|
20240826,173200,767399775,3210,3210,3210,3210,0
|
|
20240826,173100,767399775,3210,3210,3210,3210,0
|
|
20240826,173000,767399775,3210,3210,3210,3210,0
|
|
20240826,172900,767399775,3210,3210,3210,3210,0
|
|
20240826,172800,767399775,3210,3210,3210,3210,0
|
|
20240826,172700,767399775,3210,3210,3210,3210,0
|
|
20240826,172600,767399775,3210,3210,3210,3210,0
|
|
20240826,172500,767399775,3210,3210,3210,3210,0
|
|
20240826,172400,767399775,3210,3210,3210,3210,0
|
|
20240826,172300,767399775,3210,3210,3210,3210,0
|
|
20240826,172200,767399775,3210,3210,3210,3210,0
|
|
20240826,172100,767399775,3210,3210,3210,3210,0
|
|
20240826,172000,767399775,3210,3210,3210,3210,0
|
|
20240826,171900,767399775,3210,3210,3210,3210,0
|
|
20240826,171800,767399775,3210,3210,3210,3210,0
|
|
20240826,171700,767399775,3210,3210,3210,3210,0
|
|
20240826,171600,767399775,3210,3210,3210,3210,0
|
|
20240826,171500,767399775,3210,3210,3210,3210,0
|
|
20240826,171400,767399775,3210,3210,3210,3210,0
|
|
20240826,171300,767399775,3210,3210,3210,3210,0
|
|
20240826,171200,767399775,3210,3210,3210,3210,0
|
|
20240826,171100,767399775,3210,3210,3210,3210,0
|
|
20240826,171000,767399775,3210,3210,3210,3210,0
|
|
20240826,170900,767399775,3210,3210,3210,3210,0
|
|
20240826,170800,767399775,3210,3210,3210,3210,0
|
|
20240826,170700,767399775,3210,3210,3210,3210,935
|
|
20240826,170600,767399775,3210,3210,3210,3210,0
|
|
20240826,170500,767399775,3210,3210,3210,3210,0
|
|
20240826,170400,767399775,3210,3210,3210,3210,0
|
|
20240826,170300,767399775,3210,3210,3210,3210,0
|
|
20240826,170200,767399775,3210,3210,3210,3210,0
|
|
20240826,170100,767399775,3210,3210,3210,3210,0
|
|
20240826,170000,767399775,3210,3210,3210,3210,0
|
|
20240826,165900,767399775,3210,3210,3210,3210,0
|
|
20240826,165800,767399775,3210,3210,3210,3210,0
|
|
20240826,165700,767399775,3210,3210,3210,3210,0
|
|
20240826,165600,767399775,3210,3210,3210,3210,0
|
|
20240826,165500,767399775,3210,3210,3210,3210,0
|
|
20240826,165400,767399775,3210,3210,3210,3210,0
|
|
20240826,165300,767399775,3210,3210,3210,3210,0
|
|
20240826,165200,767399775,3210,3210,3210,3210,0
|
|
20240826,165100,767399775,3210,3210,3210,3210,0
|
|
20240826,165000,767399775,3210,3210,3210,3210,0
|
|
20240826,164900,767399775,3210,3210,3210,3210,0
|
|
20240826,164800,767399775,3210,3210,3210,3210,0
|
|
20240826,164700,767399775,3210,3210,3210,3210,0
|
|
20240826,164600,767399775,3210,3210,3210,3210,0
|
|
20240826,164500,767399775,3210,3210,3210,3210,0
|
|
20240826,164400,767399775,3210,3210,3210,3210,0
|
|
20240826,164300,767399775,3210,3210,3210,3210,0
|
|
20240826,164200,767399775,3210,3210,3210,3210,0
|
|
20240826,164100,767399775,3210,3210,3210,3210,0
|
|
20240826,164000,767399775,3210,3210,3210,3210,0
|
|
20240826,163900,767399775,3210,3210,3210,3210,0
|
|
20240826,163800,767399775,3210,3210,3210,3210,0
|
|
20240826,163700,767399775,3210,3210,3210,3210,935
|
|
20240826,163600,767399775,3210,3210,3210,3210,0
|
|
20240826,163500,767399775,3210,3210,3210,3210,0
|
|
20240826,163400,767399775,3210,3210,3210,3210,0
|
|
20240826,163300,767399775,3210,3210,3210,3210,0
|
|
20240826,163200,767399775,3210,3210,3210,3210,0
|
|
20240826,163100,767399775,3210,3210,3210,3210,0
|
|
20240826,163000,767399775,3210,3210,3210,3210,0
|
|
20240826,162900,767399775,3210,3210,3210,3210,0
|
|
20240826,162800,767399775,3210,3210,3210,3210,0
|
|
20240826,162700,767399775,3210,3210,3210,3210,0
|
|
20240826,162600,767399775,3210,3210,3210,3210,0
|
|
20240826,162500,767399775,3210,3210,3210,3210,0
|
|
20240826,162400,767399775,3210,3210,3210,3210,0
|
|
20240826,162300,767399775,3210,3210,3210,3210,0
|
|
20240826,162200,767399775,3210,3210,3210,3210,0
|
|
20240826,162100,767399775,3210,3210,3210,3210,0
|
|
20240826,162000,767399775,3210,3210,3210,3210,0
|
|
20240826,161900,767399775,3210,3210,3210,3210,0
|
|
20240826,161800,767399775,3210,3210,3210,3210,0
|
|
20240826,161700,767399775,3210,3210,3210,3210,0
|
|
20240826,161600,767399775,3210,3210,3210,3210,0
|
|
20240826,161500,767399775,3210,3210,3210,3210,0
|
|
20240826,161400,767399775,3210,3210,3210,3210,0
|
|
20240826,161300,767399775,3210,3210,3210,3210,0
|
|
20240826,161200,767399775,3210,3210,3210,3210,0
|
|
20240826,161100,767399775,3210,3210,3210,3210,0
|
|
20240826,161000,767399775,3210,3210,3210,3210,0
|
|
20240826,160900,767399775,3210,3210,3210,3210,0
|
|
20240826,160800,767399775,3210,3210,3210,3210,0
|
|
20240826,160700,767399775,3210,3210,3210,3210,935
|
|
20240826,160600,767399775,3210,3210,3210,3210,0
|
|
20240826,160500,767399775,3210,3210,3210,3210,0
|
|
20240826,160400,767399775,3210,3210,3210,3210,0
|
|
20240826,160300,767399775,3210,3210,3210,3210,0
|
|
20240826,160200,767399775,3210,3210,3210,3210,0
|
|
20240826,160100,767399775,3210,3210,3210,3210,0
|
|
20240826,160000,767399775,3210,3210,3210,3210,0
|
|
20240826,155900,767399775,3210,3210,3210,3210,0
|
|
20240826,155800,767399775,3210,3210,3210,3210,0
|
|
20240826,155700,767399775,3210,3210,3210,3210,0
|
|
20240826,155600,767399775,3210,3210,3210,3210,0
|
|
20240826,155500,767399775,3210,3210,3210,3210,0
|
|
20240826,155400,767399775,3210,3210,3210,3210,0
|
|
20240826,155300,767399775,3210,3210,3210,3210,0
|
|
20240826,155200,767399775,3210,3210,3210,3210,0
|
|
20240826,155100,767399775,3210,3210,3210,3210,0
|
|
20240826,155000,767399775,3210,3210,3210,3210,0
|
|
20240826,154900,767399775,3210,3210,3210,3210,0
|
|
20240826,154800,767399775,3210,3210,3210,3210,0
|
|
20240826,154700,767399775,3210,3210,3210,3210,0
|
|
20240826,154600,767399775,3210,3210,3210,3210,0
|
|
20240826,154500,767399775,3210,3210,3210,3210,0
|
|
20240826,154400,767399775,3210,3210,3210,3210,0
|
|
20240826,154300,767399775,3210,3210,3210,3210,0
|
|
20240826,154200,767399775,3210,3210,3210,3210,0
|
|
20240826,154100,767399775,3210,3210,3210,3210,0
|
|
20240826,154000,767399775,3210,3210,3210,3210,0
|
|
20240826,153900,767399775,3210,3210,3210,3210,0
|
|
20240826,153800,767399775,3210,3210,3210,3210,0
|
|
20240826,153700,767399775,3210,3210,3210,3210,935
|
|
20240826,153600,767399775,3210,3210,3210,3210,0
|
|
20240826,153500,767399775,3210,3210,3210,3210,0
|
|
20240826,153400,767399775,3210,3210,3210,3210,0
|
|
20240826,153300,767399775,3210,3210,3210,3210,0
|
|
20240826,153200,767399775,3210,3210,3210,3210,0
|
|
20240826,153100,767399775,3210,3210,3210,3210,0
|
|
20240826,153000,767399775,3210,3210,3210,3210,935
|
|
20240826,152900,764398425,3200,3200,3200,3200,0
|
|
20240826,152800,764398425,3200,3200,3200,3200,0
|
|
20240826,152700,764398425,3200,3200,3200,3200,0
|
|
20240826,152600,764398425,3200,3200,3200,3200,0
|
|
20240826,152500,764398425,3200,3200,3200,3200,0
|
|
20240826,152400,764398425,3200,3200,3200,3200,0
|
|
20240826,152300,764398425,3200,3200,3200,3200,0
|
|
20240826,152200,764398425,3200,3200,3200,3200,0
|
|
20240826,152100,764398425,3200,3200,3200,3200,0
|
|
20240826,152000,764398425,3200,3200,3200,3200,0
|
|
20240826,151900,764398425,3200,3200,3200,3200,77
|
|
20240826,151800,764152025,3190,3190,3190,3190,0
|
|
20240826,151700,764152025,3190,3185,3190,3185,550
|
|
20240826,151600,762398775,3180,3215,3215,3180,594
|
|
20240826,151500,760505450,3190,3190,3190,3190,0
|
|
20240826,151400,760505450,3190,3195,3195,3190,738
|
|
20240826,151300,758147570,3195,3195,3195,3195,0
|
|
20240826,151200,758147570,3195,3195,3195,3195,0
|
|
20240826,151100,758147570,3195,3195,3195,3195,24
|
|
20240826,151000,758070890,3195,3195,3195,3195,0
|
|
20240826,150900,758070890,3195,3195,3195,3195,298
|
|
20240826,150800,757118780,3190,3190,3190,3190,0
|
|
20240826,150700,757118780,3190,3215,3215,3175,18020
|
|
20240826,150600,699595965,3215,3215,3215,3215,0
|
|
20240826,150500,699595965,3215,3215,3215,3215,0
|
|
20240826,150400,699595965,3215,3215,3215,3215,200
|
|
20240826,150300,698952965,3210,3215,3215,3210,2816
|
|
20240826,150200,689908605,3210,3215,3215,3210,160
|
|
20240826,150100,689394945,3210,3215,3215,3210,795
|
|
20240826,150000,686840600,3215,3215,3215,3215,267
|
|
20240826,145900,685982195,3215,3215,3215,3215,0
|
|
20240826,145800,685982195,3215,3215,3215,3215,3
|
|
20240826,145700,685972550,3215,3215,3215,3215,324
|
|
20240826,145600,684930890,3220,3220,3220,3220,502
|
|
20240826,145500,683314450,3220,3220,3220,3220,84
|
|
20240826,145400,683043970,3220,3215,3220,3215,736
|
|
20240826,145300,680674130,3215,3215,3215,3215,0
|
|
20240826,145200,680674130,3215,3215,3215,3215,21
|
|
20240826,145100,680606615,3220,3220,3220,3220,0
|
|
20240826,145000,680606615,3220,3220,3220,3220,0
|
|
20240826,144900,680606615,3220,3220,3220,3220,4
|
|
20240826,144800,680593735,3220,3215,3220,3215,19
|
|
20240826,144700,680532635,3210,3210,3210,3210,0
|
|
20240826,144600,680532635,3210,3210,3210,3210,415
|
|
20240826,144500,679200485,3220,3215,3220,3215,1869
|
|
20240826,144400,673191020,3220,3220,3220,3220,167
|
|
20240826,144300,672653280,3220,3220,3220,3220,0
|
|
20240826,144200,672653280,3220,3225,3225,3220,799
|
|
20240826,144100,670078965,3225,3225,3225,3225,18
|
|
20240826,144000,670020915,3225,3225,3225,3225,0
|
|
20240826,143900,670020915,3225,3225,3225,3225,1133
|
|
20240826,143800,666366990,3225,3225,3225,3225,826
|
|
20240826,143700,663703140,3225,3225,3225,3225,514
|
|
20240826,143600,662045490,3225,3220,3225,3215,1100
|
|
20240826,143500,658498855,3220,3220,3220,3220,0
|
|
20240826,143400,658498855,3220,3220,3220,3220,438
|
|
20240826,143300,657088495,3215,3215,3215,3215,200
|
|
20240826,143200,656445495,3220,3220,3220,3220,0
|
|
20240826,143100,656445495,3220,3220,3220,3220,20
|
|
20240826,143000,656381095,3220,3220,3220,3220,132
|
|
20240826,142900,655956055,3220,3220,3220,3220,0
|
|
20240826,142800,655956055,3220,3220,3220,3220,6
|
|
20240826,142700,655936735,3220,3220,3220,3220,0
|
|
20240826,142600,655936735,3220,3220,3220,3220,0
|
|
20240826,142500,655936735,3220,3220,3220,3220,76
|
|
20240826,142400,655692015,3220,3220,3220,3220,0
|
|
20240826,142300,655692015,3220,3220,3220,3220,0
|
|
20240826,142200,655692015,3220,3220,3220,3220,0
|
|
20240826,142100,655692015,3220,3220,3220,3220,1
|
|
20240826,142000,655688795,3225,3225,3225,3225,0
|
|
20240826,141900,655688795,3225,3225,3225,3225,0
|
|
20240826,141800,655688795,3225,3225,3225,3225,0
|
|
20240826,141700,655688795,3225,3225,3225,3225,1
|
|
20240826,141600,655685570,3225,3225,3225,3225,1700
|
|
20240826,141500,650203070,3220,3215,3220,3215,711
|
|
20240826,141400,647915650,3215,3215,3215,3215,600
|
|
20240826,141300,645986650,3220,3220,3220,3220,110
|
|
20240826,141200,645632450,3215,3220,3220,3215,328
|
|
20240826,141100,644576835,3215,3220,3220,3215,556
|
|
20240826,141000,642788515,3220,3220,3220,3220,18
|
|
20240826,140900,642730555,3220,3220,3220,3220,272
|
|
20240826,140800,641854715,3220,3220,3220,3220,100
|
|
20240826,140700,641532715,3220,3220,3220,3220,200
|
|
20240826,140600,640888715,3220,3210,3220,3210,105
|
|
20240826,140500,640550665,3205,3215,3215,3205,318
|
|
20240826,140400,639528365,3215,3215,3215,3215,300
|
|
20240826,140300,638563865,3200,3205,3205,3200,98
|
|
20240826,140200,638249865,3200,3200,3200,3200,0
|
|
20240826,140100,638249865,3200,3200,3200,3200,0
|
|
20240826,140000,638249865,3200,3210,3210,3200,2599
|
|
20240826,135900,629921715,3210,3210,3210,3210,0
|
|
20240826,135800,629921715,3210,3210,3210,3210,0
|
|
20240826,135700,629921715,3210,3210,3210,3210,21
|
|
20240826,135600,629854305,3215,3215,3215,3215,0
|
|
20240826,135500,629854305,3215,3210,3215,3210,1056
|
|
20240826,135400,626459385,3210,3215,3215,3210,133
|
|
20240826,135300,626031795,3215,3215,3215,3215,0
|
|
20240826,135200,626031795,3215,3215,3215,3215,0
|
|
20240826,135100,626031795,3215,3215,3215,3215,1600
|
|
20240826,135000,620887795,3215,3215,3215,3215,5
|
|
20240826,134900,620871720,3215,3215,3215,3215,631
|
|
20240826,134800,618843055,3215,3215,3215,3215,0
|
|
20240826,134700,618843055,3215,3215,3215,3215,426
|
|
20240826,134600,617473465,3215,3215,3215,3215,0
|
|
20240826,134500,617473465,3215,3215,3215,3215,1
|
|
20240826,134400,617470250,3210,3210,3210,3210,70
|
|
20240826,134300,617245550,3210,3210,3210,3210,0
|
|
20240826,134200,617245550,3210,3210,3210,3210,10
|
|
20240826,134100,617213450,3215,3215,3215,3215,0
|
|
20240826,134000,617213450,3215,3215,3215,3215,90
|
|
20240826,133900,616924100,3215,3215,3215,3215,10
|
|
20240826,133800,616891950,3215,3215,3215,3215,70
|
|
20240826,133700,616666900,3215,3215,3215,3215,0
|
|
20240826,133600,616666900,3215,3215,3215,3215,0
|
|
20240826,133500,616666900,3215,3215,3215,3215,384
|
|
20240826,133400,615432340,3215,3215,3215,3215,1
|
|
20240826,133300,615429125,3215,3215,3215,3215,0
|
|
20240826,133200,615429125,3215,3215,3215,3215,0
|
|
20240826,133100,615429125,3215,3215,3215,3215,100
|
|
20240826,133000,615107625,3215,3215,3215,3215,0
|
|
20240826,132900,615107625,3215,3215,3215,3215,0
|
|
20240826,132800,615107625,3215,3215,3215,3215,0
|
|
20240826,132700,615107625,3215,3215,3215,3215,1456
|
|
20240826,132600,610426585,3215,3215,3215,3215,534
|
|
20240826,132500,608709775,3215,3215,3215,3215,915
|
|
20240826,132400,605768050,3215,3210,3215,3200,2100
|
|
20240826,132300,599045115,3215,3215,3215,3215,0
|
|
20240826,132200,599045115,3215,3215,3215,3215,553
|
|
20240826,132100,597267220,3215,3210,3215,3210,1287
|
|
20240826,132000,593130950,3205,3205,3205,3205,277
|
|
20240826,131900,592243165,3200,3200,3200,3200,0
|
|
20240826,131800,592243165,3200,3200,3200,3200,14
|
|
20240826,131700,592198365,3195,3195,3195,3195,0
|
|
20240826,131600,592198365,3195,3195,3195,3195,0
|
|
20240826,131500,592198365,3195,3195,3195,3195,0
|
|
20240826,131400,592198365,3195,3195,3195,3195,0
|
|
20240826,131300,592198365,3195,3195,3195,3195,150
|
|
20240826,131200,591719115,3195,3195,3195,3195,0
|
|
20240826,131100,591719115,3195,3195,3195,3195,0
|
|
20240826,131000,591719115,3195,3195,3195,3195,50
|
|
20240826,130900,591559365,3200,3200,3200,3200,2
|
|
20240826,130800,591552965,3200,3200,3200,3200,0
|
|
20240826,130700,591552965,3200,3200,3200,3200,0
|
|
20240826,130600,591552965,3200,3200,3200,3200,1
|
|
20240826,130500,591549765,3195,3195,3195,3195,2
|
|
20240826,130400,591543375,3200,3200,3200,3200,0
|
|
20240826,130300,591543375,3200,3200,3200,3200,1
|
|
20240826,130200,591540175,3200,3200,3200,3200,0
|
|
20240826,130100,591540175,3200,3200,3200,3200,10
|
|
20240826,130000,591508175,3200,3200,3200,3200,109
|
|
20240826,125900,591159375,3200,3200,3200,3200,1
|
|
20240826,125800,591156175,3200,3200,3200,3200,0
|
|
20240826,125700,591156175,3200,3200,3200,3200,1
|
|
20240826,125600,591152975,3200,3200,3200,3200,1
|
|
20240826,125500,591149775,3200,3200,3200,3200,0
|
|
20240826,125400,591149775,3200,3200,3200,3200,0
|
|
20240826,125300,591149775,3200,3200,3200,3200,1
|
|
20240826,125200,591146575,3195,3200,3200,3195,1377
|
|
20240826,125100,586746700,3205,3205,3205,3205,0
|
|
20240826,125000,586746700,3205,3205,3205,3205,0
|
|
20240826,124900,586746700,3205,3205,3205,3205,0
|
|
20240826,124800,586746700,3205,3205,3205,3205,0
|
|
20240826,124700,586746700,3205,3205,3205,3205,0
|
|
20240826,124600,586746700,3205,3205,3205,3205,20
|
|
20240826,124500,586682600,3195,3195,3195,3195,0
|
|
20240826,124400,586682600,3195,3195,3195,3195,16
|
|
20240826,124300,586631480,3195,3195,3195,3195,120
|
|
20240826,124200,586248080,3195,3195,3195,3195,370
|
|
20240826,124100,585065930,3205,3205,3205,3205,3
|
|
20240826,124000,585056315,3200,3200,3200,3200,0
|
|
20240826,123900,585056315,3200,3215,3215,3200,26
|
|
20240826,123800,584972940,3200,3215,3215,3200,188
|
|
20240826,123700,584371160,3215,3200,3215,3200,555
|
|
20240826,123600,582586910,3195,3195,3195,3195,0
|
|
20240826,123500,582586910,3195,3195,3195,3195,0
|
|
20240826,123400,582586910,3195,3200,3200,3195,20
|
|
20240826,123300,582522965,3200,3200,3200,3200,5
|
|
20240826,123200,582506965,3200,3200,3200,3200,0
|
|
20240826,123100,582506965,3200,3210,3210,3200,711
|
|
20240826,123000,580231565,3210,3210,3210,3210,0
|
|
20240826,122900,580231565,3210,3210,3210,3210,0
|
|
20240826,122800,580231565,3210,3210,3210,3210,0
|
|
20240826,122700,580231565,3210,3195,3210,3195,335
|
|
20240826,122600,579160340,3195,3195,3195,3195,0
|
|
20240826,122500,579160340,3195,3195,3195,3195,17
|
|
20240826,122400,579106025,3195,3195,3195,3195,1
|
|
20240826,122300,579102830,3190,3190,3190,3190,57
|
|
20240826,122200,578921000,3190,3190,3190,3190,2973
|
|
20240826,122100,569437130,3190,3190,3190,3190,135
|
|
20240826,122000,569006480,3190,3190,3190,3190,0
|
|
20240826,121900,569006480,3190,3190,3190,3190,2
|
|
20240826,121800,569000100,3195,3195,3195,3195,22
|
|
20240826,121700,568929810,3195,3195,3195,3195,18
|
|
20240826,121600,568872300,3195,3195,3195,3195,0
|
|
20240826,121500,568872300,3195,3195,3195,3195,1
|
|
20240826,121400,568869105,3190,3195,3195,3190,437
|
|
20240826,121300,567474390,3190,3190,3190,3190,1
|
|
20240826,121200,567471200,3190,3190,3190,3190,0
|
|
20240826,121100,567471200,3190,3190,3190,3190,0
|
|
20240826,121000,567471200,3190,3190,3190,3190,821
|
|
20240826,120900,564852210,3190,3190,3190,3190,0
|
|
20240826,120800,564852210,3190,3190,3190,3190,0
|
|
20240826,120700,564852210,3190,3190,3190,3190,0
|
|
20240826,120600,564852210,3190,3190,3190,3190,100
|
|
20240826,120500,564533210,3190,3190,3190,3190,0
|
|
20240826,120400,564533210,3190,3190,3190,3190,0
|
|
20240826,120300,564533210,3190,3190,3190,3190,400
|
|
20240826,120200,563257210,3190,3190,3190,3190,0
|
|
20240826,120100,563257210,3190,3195,3195,3190,104
|
|
20240826,120000,562925295,3195,3195,3195,3195,0
|
|
20240826,115900,562925295,3195,3195,3195,3195,1
|
|
20240826,115800,562922100,3195,3195,3195,3195,0
|
|
20240826,115700,562922100,3195,3195,3195,3195,0
|
|
20240826,115600,562922100,3195,3195,3195,3195,0
|
|
20240826,115500,562922100,3195,3190,3195,3190,37
|
|
20240826,115400,562804020,3190,3190,3190,3190,0
|
|
20240826,115300,562804020,3190,3190,3190,3190,0
|
|
20240826,115200,562804020,3190,3190,3190,3190,0
|
|
20240826,115100,562804020,3190,3190,3190,3190,0
|
|
20240826,115000,562804020,3190,3190,3190,3190,0
|
|
20240826,114900,562804020,3190,3190,3190,3190,5
|
|
20240826,114800,562788070,3195,3195,3195,3195,1
|
|
20240826,114700,562784875,3195,3185,3195,3185,82
|
|
20240826,114600,562523515,3185,3185,3185,3185,1
|
|
20240826,114500,562520330,3185,3185,3185,3185,3936
|
|
20240826,114400,549984170,3195,3195,3195,3195,0
|
|
20240826,114300,549984170,3195,3195,3195,3195,1
|
|
20240826,114200,549980975,3190,3200,3200,3190,12
|
|
20240826,114100,549942685,3185,3185,3185,3185,25
|
|
20240826,114000,549863060,3200,3200,3200,3200,1
|
|
20240826,113900,549859860,3185,3185,3185,3185,0
|
|
20240826,113800,549859860,3185,3185,3185,3185,0
|
|
20240826,113700,549859860,3185,3185,3185,3185,0
|
|
20240826,113600,549859860,3185,3185,3185,3185,0
|
|
20240826,113500,549859860,3185,3185,3185,3185,1
|
|
20240826,113400,549856675,3185,3200,3200,3185,11
|
|
20240826,113300,549821625,3190,3195,3195,3190,1260
|
|
20240826,113200,545800930,3200,3200,3200,3200,0
|
|
20240826,113100,545800930,3200,3200,3200,3200,0
|
|
20240826,113000,545800930,3200,3200,3200,3200,0
|
|
20240826,112900,545800930,3200,3200,3200,3200,1
|
|
20240826,112800,545797730,3200,3200,3200,3200,0
|
|
20240826,112700,545797730,3200,3200,3200,3200,1
|
|
20240826,112600,545794530,3200,3205,3205,3200,502
|
|
20240826,112500,544188120,3205,3210,3210,3205,6
|
|
20240826,112400,544168875,3200,3200,3200,3200,501
|
|
20240826,112300,542565675,3200,3200,3200,3200,0
|
|
20240826,112200,542565675,3200,3200,3200,3200,203
|
|
20240826,112100,541916075,3210,3210,3210,3210,1
|
|
20240826,112000,541912865,3220,3220,3220,3220,0
|
|
20240826,111900,541912865,3220,3220,3220,3220,0
|
|
20240826,111800,541912865,3220,3220,3220,3220,0
|
|
20240826,111700,541912865,3220,3220,3220,3220,0
|
|
20240826,111600,541912865,3220,3220,3220,3220,310
|
|
20240826,111500,540914665,3220,3220,3220,3220,27
|
|
20240826,111400,540827725,3200,3200,3200,3200,0
|
|
20240826,111300,540827725,3200,3200,3200,3200,0
|
|
20240826,111200,540827725,3200,3200,3200,3200,0
|
|
20240826,111100,540827725,3200,3200,3200,3200,0
|
|
20240826,111000,540827725,3200,3200,3200,3200,0
|
|
20240826,110900,540827725,3200,3200,3200,3200,0
|
|
20240826,110800,540827725,3200,3200,3200,3200,642
|
|
20240826,110700,538773325,3225,3225,3225,3225,0
|
|
20240826,110600,538773325,3225,3225,3225,3225,0
|
|
20240826,110500,538773325,3225,3225,3225,3225,0
|
|
20240826,110400,538773325,3225,3225,3225,3225,1
|
|
20240826,110300,538770100,3225,3225,3225,3225,0
|
|
20240826,110200,538770100,3225,3225,3225,3225,0
|
|
20240826,110100,538770100,3225,3225,3225,3225,0
|
|
20240826,110000,538770100,3225,3205,3225,3205,156
|
|
20240826,105900,538270100,3205,3205,3205,3205,21
|
|
20240826,105800,538202795,3195,3195,3195,3195,185
|
|
20240826,105700,537611720,3195,3195,3195,3195,9
|
|
20240826,105600,537582965,3190,3195,3195,3185,119
|
|
20240826,105500,537203390,3195,3190,3195,3190,467
|
|
20240826,105400,535713655,3185,3185,3185,3185,0
|
|
20240826,105300,535713655,3185,3185,3185,3185,500
|
|
20240826,105200,534121155,3180,3180,3180,3180,0
|
|
20240826,105100,534121155,3180,3190,3190,3180,5000
|
|
20240826,105000,518191725,3190,3190,3190,3190,0
|
|
20240826,104900,518191725,3190,3200,3200,3190,170
|
|
20240826,104800,517649410,3205,3205,3205,3205,0
|
|
20240826,104700,517649410,3205,3205,3205,3205,1
|
|
20240826,104600,517646205,3190,3190,3190,3190,0
|
|
20240826,104500,517646205,3190,3190,3190,3190,0
|
|
20240826,104400,517646205,3190,3190,3190,3190,27
|
|
20240826,104300,517560075,3205,3205,3205,3205,25
|
|
20240826,104200,517479950,3190,3190,3190,3190,151
|
|
20240826,104100,516998260,3190,3195,3195,3190,11009
|
|
20240826,104000,481834220,3195,3220,3225,3195,5570
|
|
20240826,103900,464035815,3200,3200,3200,3200,0
|
|
20240826,103800,464035815,3200,3200,3200,3200,1
|
|
20240826,103700,464032615,3225,3220,3225,3220,5
|
|
20240826,103600,464016510,3225,3225,3225,3225,0
|
|
20240826,103500,464016510,3225,3210,3225,3210,137
|
|
20240826,103400,463576725,3195,3195,3195,3195,5
|
|
20240826,103300,463560750,3195,3200,3200,3195,487
|
|
20240826,103200,462002355,3200,3200,3200,3200,66
|
|
20240826,103100,461791155,3210,3210,3210,3210,0
|
|
20240826,103000,461791155,3210,3210,3210,3210,0
|
|
20240826,102900,461791155,3210,3210,3210,3210,0
|
|
20240826,102800,461791155,3210,3210,3210,3210,0
|
|
20240826,102700,461791155,3210,3210,3210,3210,0
|
|
20240826,102600,461791155,3210,3210,3210,3210,0
|
|
20240826,102500,461791155,3210,3210,3210,3210,0
|
|
20240826,102400,461791155,3210,3210,3210,3210,0
|
|
20240826,102300,461791155,3210,3210,3210,3200,1481
|
|
20240826,102200,457051675,3210,3200,3210,3200,110
|
|
20240826,102100,456699665,3200,3200,3200,3200,665
|
|
20240826,102000,454571665,3200,3200,3200,3200,600
|
|
20240826,101900,452651665,3205,3205,3205,3205,0
|
|
20240826,101800,452651665,3205,3205,3205,3205,127
|
|
20240826,101700,452244630,3205,3205,3205,3205,0
|
|
20240826,101600,452244630,3205,3225,3225,3205,255
|
|
20240826,101500,451423975,3225,3225,3225,3225,0
|
|
20240826,101400,451423975,3225,3225,3225,3225,844
|
|
20240826,101300,448702075,3200,3200,3200,3200,0
|
|
20240826,101200,448702075,3200,3205,3205,3200,320
|
|
20240826,101100,447676575,3200,3205,3205,3200,1767
|
|
20240826,101000,442022160,3205,3220,3230,3205,3264
|
|
20240826,100900,431541560,3230,3230,3230,3230,0
|
|
20240826,100800,431541560,3230,3220,3235,3220,1084
|
|
20240826,100700,428050515,3235,3235,3235,3235,61
|
|
20240826,100600,427853180,3220,3220,3220,3220,0
|
|
20240826,100500,427853180,3220,3225,3225,3220,2471
|
|
20240826,100400,419892625,3220,3220,3220,3220,0
|
|
20240826,100300,419892625,3220,3240,3245,3220,3697
|
|
20240826,100200,407943705,3260,3265,3265,3240,4
|
|
20240826,100100,407930680,3240,3230,3275,3220,9319
|
|
20240826,100000,377552850,3220,3225,3225,3220,1007
|
|
20240826,095900,374305285,3225,3225,3225,3225,0
|
|
20240826,095800,374305285,3225,3225,3225,3225,0
|
|
20240826,095700,374305285,3225,3230,3230,3225,2468
|
|
20240826,095600,366338645,3230,3235,3235,3230,3100
|
|
20240826,095500,356320645,3230,3230,3230,3230,0
|
|
20240826,095400,356320645,3230,3235,3235,3230,2100
|
|
20240826,095300,349537145,3235,3235,3235,3235,2020
|
|
20240826,095200,343002445,3235,3235,3235,3235,1362
|
|
20240826,095100,338596375,3240,3240,3240,3240,596
|
|
20240826,095000,336665335,3240,3240,3240,3220,54
|
|
20240826,094900,336490935,3240,3240,3240,3240,30
|
|
20240826,094800,336393735,3240,3240,3240,3220,1289
|
|
20240826,094700,332239805,3220,3220,3220,3220,0
|
|
20240826,094600,332239805,3220,3220,3220,3220,0
|
|
20240826,094500,332239805,3220,3220,3220,3220,0
|
|
20240826,094400,332239805,3220,3220,3220,3220,310
|
|
20240826,094300,331241605,3220,3220,3220,3220,1
|
|
20240826,094200,331238385,3220,3220,3220,3220,0
|
|
20240826,094100,331238385,3220,3220,3220,3220,1
|
|
20240826,094000,331235165,3220,3220,3220,3220,25
|
|
20240826,093900,331154665,3220,3220,3220,3220,45
|
|
20240826,093800,331009765,3220,3220,3220,3220,3
|
|
20240826,093700,331000105,3220,3220,3220,3220,600
|
|
20240826,093600,329068105,3220,3220,3220,3220,0
|
|
20240826,093500,329068105,3220,3220,3220,3220,500
|
|
20240826,093400,327458105,3235,3235,3250,3235,1067
|
|
20240826,093300,324001220,3235,3225,3250,3190,14012
|
|
20240826,093200,279064425,3205,3220,3220,3205,699
|
|
20240826,093100,276817135,3220,3225,3280,3205,10557
|
|
20240826,093000,242668185,3205,3210,3210,3205,7
|
|
20240826,092900,242645725,3205,3225,3225,3205,7100
|
|
20240826,092800,219854975,3230,3230,3230,3230,0
|
|
20240826,092700,219854975,3230,3230,3230,3230,4
|
|
20240826,092600,219842055,3230,3230,3230,3230,4
|
|
20240826,092500,219829135,3230,3230,3230,3230,1
|
|
20240826,092400,219825905,3230,3230,3230,3230,664
|
|
20240826,092300,217681185,3235,3235,3235,3235,0
|
|
20240826,092200,217681185,3235,3235,3235,3235,0
|
|
20240826,092100,217681185,3235,3235,3235,3235,19
|
|
20240826,092000,217619720,3230,3230,3230,3230,10
|
|
20240826,091900,217587420,3235,3235,3235,3235,5
|
|
20240826,091800,217571245,3240,3240,3240,3240,30
|
|
20240826,091700,217474045,3220,3225,3225,3220,781
|
|
20240826,091600,214955355,3225,3225,3225,3225,28
|
|
20240826,091500,214865055,3250,3240,3250,3225,22046
|
|
20240826,091400,143750900,3240,3235,3240,3235,741
|
|
20240826,091300,141350580,3220,3220,3220,3220,200
|
|
20240826,091200,140706580,3235,3240,3255,3205,2892
|
|
20240826,091100,131326040,3235,3220,3235,3220,4470
|
|
20240826,091000,116898455,3200,3220,3220,3200,305
|
|
20240826,090900,115922355,3220,3225,3225,3220,14
|
|
20240826,090800,115877270,3195,3225,3225,3195,281
|
|
20240826,090700,114972755,3225,3225,3230,3185,14510
|
|
20240826,090600,68554065,3235,3210,3235,3205,766
|
|
20240826,090500,66094645,3230,3225,3235,3205,5360
|
|
20240826,090400,48830680,3225,3225,3240,3225,575
|
|
20240826,090300,46976265,3220,3220,3220,3220,4468
|
|
20240826,090200,32589305,3220,3220,3230,3220,3736
|
|
20240826,090100,20522090,3230,3205,3230,3205,104
|
|
20240826,090000,20187535,3205,3185,3205,3185,6332
|