646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,194300,46479110,7320,7320,7320,7320,153
|
|
20240826,194200,46479110,7320,7320,7320,7320,0
|
|
20240826,194100,46479110,7320,7320,7320,7320,0
|
|
20240826,194000,46479110,7320,7320,7320,7320,0
|
|
20240826,193900,46479110,7320,7320,7320,7320,0
|
|
20240826,193800,46479110,7320,7320,7320,7320,0
|
|
20240826,193700,46479110,7320,7320,7320,7320,0
|
|
20240826,193600,46479110,7320,7320,7320,7320,0
|
|
20240826,193500,46479110,7320,7320,7320,7320,0
|
|
20240826,193400,46479110,7320,7320,7320,7320,0
|
|
20240826,193300,46479110,7320,7320,7320,7320,0
|
|
20240826,193200,46479110,7320,7320,7320,7320,0
|
|
20240826,193100,46479110,7320,7320,7320,7320,0
|
|
20240826,193000,46479110,7320,7320,7320,7320,0
|
|
20240826,192900,46479110,7320,7320,7320,7320,0
|
|
20240826,192800,46479110,7320,7320,7320,7320,0
|
|
20240826,192700,46479110,7320,7320,7320,7320,0
|
|
20240826,192600,46479110,7320,7320,7320,7320,0
|
|
20240826,192500,46479110,7320,7320,7320,7320,0
|
|
20240826,192400,46479110,7320,7320,7320,7320,0
|
|
20240826,192300,46479110,7320,7320,7320,7320,0
|
|
20240826,192200,46479110,7320,7320,7320,7320,0
|
|
20240826,192100,46479110,7320,7320,7320,7320,0
|
|
20240826,192000,46479110,7320,7320,7320,7320,0
|
|
20240826,191900,46479110,7320,7320,7320,7320,0
|
|
20240826,191800,46479110,7320,7320,7320,7320,0
|
|
20240826,191700,46479110,7320,7320,7320,7320,0
|
|
20240826,191600,46479110,7320,7320,7320,7320,0
|
|
20240826,191500,46479110,7320,7320,7320,7320,0
|
|
20240826,191400,46479110,7320,7320,7320,7320,0
|
|
20240826,191300,46479110,7320,7320,7320,7320,153
|
|
20240826,191200,46479110,7320,7320,7320,7320,0
|
|
20240826,191100,46479110,7320,7320,7320,7320,0
|
|
20240826,191000,46479110,7320,7320,7320,7320,0
|
|
20240826,190900,46479110,7320,7320,7320,7320,0
|
|
20240826,190800,46479110,7320,7320,7320,7320,0
|
|
20240826,190700,46479110,7320,7320,7320,7320,0
|
|
20240826,190600,46479110,7320,7320,7320,7320,0
|
|
20240826,190500,46479110,7320,7320,7320,7320,0
|
|
20240826,190400,46479110,7320,7320,7320,7320,0
|
|
20240826,190300,46479110,7320,7320,7320,7320,0
|
|
20240826,190200,46479110,7320,7320,7320,7320,0
|
|
20240826,190100,46479110,7320,7320,7320,7320,0
|
|
20240826,190000,46479110,7320,7320,7320,7320,0
|
|
20240826,185900,46479110,7320,7320,7320,7320,0
|
|
20240826,185800,46479110,7320,7320,7320,7320,0
|
|
20240826,185700,46479110,7320,7320,7320,7320,0
|
|
20240826,185600,46479110,7320,7320,7320,7320,0
|
|
20240826,185500,46479110,7320,7320,7320,7320,0
|
|
20240826,185400,46479110,7320,7320,7320,7320,0
|
|
20240826,185300,46479110,7320,7320,7320,7320,0
|
|
20240826,185200,46479110,7320,7320,7320,7320,0
|
|
20240826,185100,46479110,7320,7320,7320,7320,0
|
|
20240826,185000,46479110,7320,7320,7320,7320,0
|
|
20240826,184900,46479110,7320,7320,7320,7320,0
|
|
20240826,184800,46479110,7320,7320,7320,7320,0
|
|
20240826,184700,46479110,7320,7320,7320,7320,0
|
|
20240826,184600,46479110,7320,7320,7320,7320,0
|
|
20240826,184500,46479110,7320,7320,7320,7320,0
|
|
20240826,184400,46479110,7320,7320,7320,7320,0
|
|
20240826,184300,46479110,7320,7320,7320,7320,153
|
|
20240826,184200,46479110,7320,7320,7320,7320,0
|
|
20240826,184100,46479110,7320,7320,7320,7320,0
|
|
20240826,184000,46479110,7320,7320,7320,7320,0
|
|
20240826,183900,46479110,7320,7320,7320,7320,0
|
|
20240826,183800,46479110,7320,7320,7320,7320,0
|
|
20240826,183700,46479110,7320,7320,7320,7320,0
|
|
20240826,183600,46479110,7320,7320,7320,7320,0
|
|
20240826,183500,46479110,7320,7320,7320,7320,0
|
|
20240826,183400,46479110,7320,7320,7320,7320,0
|
|
20240826,183300,46479110,7320,7320,7320,7320,0
|
|
20240826,183200,46479110,7320,7320,7320,7320,0
|
|
20240826,183100,46479110,7320,7320,7320,7320,0
|
|
20240826,183000,46479110,7320,7320,7320,7320,0
|
|
20240826,182900,46479110,7320,7320,7320,7320,0
|
|
20240826,182800,46479110,7320,7320,7320,7320,0
|
|
20240826,182700,46479110,7320,7320,7320,7320,0
|
|
20240826,182600,46479110,7320,7320,7320,7320,0
|
|
20240826,182500,46479110,7320,7320,7320,7320,0
|
|
20240826,182400,46479110,7320,7320,7320,7320,0
|
|
20240826,182300,46479110,7320,7320,7320,7320,0
|
|
20240826,182200,46479110,7320,7320,7320,7320,0
|
|
20240826,182100,46479110,7320,7320,7320,7320,0
|
|
20240826,182000,46479110,7320,7320,7320,7320,0
|
|
20240826,181900,46479110,7320,7320,7320,7320,0
|
|
20240826,181800,46479110,7320,7320,7320,7320,0
|
|
20240826,181700,46479110,7320,7320,7320,7320,0
|
|
20240826,181600,46479110,7320,7320,7320,7320,0
|
|
20240826,181500,46479110,7320,7320,7320,7320,0
|
|
20240826,181400,46479110,7320,7320,7320,7320,0
|
|
20240826,181300,46479110,7320,7320,7320,7320,153
|
|
20240826,181200,46479110,7320,7320,7320,7320,0
|
|
20240826,181100,46479110,7320,7320,7320,7320,0
|
|
20240826,181000,46479110,7320,7320,7320,7320,0
|
|
20240826,180900,46479110,7320,7320,7320,7320,0
|
|
20240826,180800,46479110,7320,7320,7320,7320,0
|
|
20240826,180700,46479110,7320,7320,7320,7320,0
|
|
20240826,180600,46479110,7320,7320,7320,7320,0
|
|
20240826,180500,46479110,7320,7320,7320,7320,0
|
|
20240826,180400,46479110,7320,7320,7320,7320,0
|
|
20240826,180300,46479110,7320,7320,7320,7320,0
|
|
20240826,180200,46479110,7320,7320,7320,7320,0
|
|
20240826,180100,46479110,7320,7320,7320,7320,0
|
|
20240826,180000,46479110,7320,7320,7320,7320,0
|
|
20240826,175900,46479110,7320,7320,7320,7320,0
|
|
20240826,175800,46479110,7320,7320,7320,7320,0
|
|
20240826,175700,46479110,7320,7320,7320,7320,0
|
|
20240826,175600,46479110,7320,7320,7320,7320,0
|
|
20240826,175500,46479110,7320,7320,7320,7320,0
|
|
20240826,175400,46479110,7320,7320,7320,7320,0
|
|
20240826,175300,46479110,7320,7320,7320,7320,0
|
|
20240826,175200,46479110,7320,7320,7320,7320,0
|
|
20240826,175100,46479110,7320,7320,7320,7320,0
|
|
20240826,175000,46479110,7320,7320,7320,7320,0
|
|
20240826,174900,46479110,7320,7320,7320,7320,0
|
|
20240826,174800,46479110,7320,7320,7320,7320,0
|
|
20240826,174700,46479110,7320,7320,7320,7320,0
|
|
20240826,174600,46479110,7320,7320,7320,7320,0
|
|
20240826,174500,46479110,7320,7320,7320,7320,0
|
|
20240826,174400,46479110,7320,7320,7320,7320,0
|
|
20240826,174300,46479110,7320,7320,7320,7320,153
|
|
20240826,174200,46479110,7320,7320,7320,7320,0
|
|
20240826,174100,46479110,7320,7320,7320,7320,0
|
|
20240826,174000,46479110,7320,7320,7320,7320,0
|
|
20240826,173900,46479110,7320,7320,7320,7320,0
|
|
20240826,173800,46479110,7320,7320,7320,7320,0
|
|
20240826,173700,46479110,7320,7320,7320,7320,0
|
|
20240826,173600,46479110,7320,7320,7320,7320,0
|
|
20240826,173500,46479110,7320,7320,7320,7320,0
|
|
20240826,173400,46479110,7320,7320,7320,7320,0
|
|
20240826,173300,46479110,7320,7320,7320,7320,0
|
|
20240826,173200,46479110,7320,7320,7320,7320,0
|
|
20240826,173100,46479110,7320,7320,7320,7320,0
|
|
20240826,173000,46479110,7320,7320,7320,7320,0
|
|
20240826,172900,46479110,7320,7320,7320,7320,0
|
|
20240826,172800,46479110,7320,7320,7320,7320,0
|
|
20240826,172700,46479110,7320,7320,7320,7320,0
|
|
20240826,172600,46479110,7320,7320,7320,7320,0
|
|
20240826,172500,46479110,7320,7320,7320,7320,0
|
|
20240826,172400,46479110,7320,7320,7320,7320,0
|
|
20240826,172300,46479110,7320,7320,7320,7320,0
|
|
20240826,172200,46479110,7320,7320,7320,7320,0
|
|
20240826,172100,46479110,7320,7320,7320,7320,0
|
|
20240826,172000,46479110,7320,7320,7320,7320,0
|
|
20240826,171900,46479110,7320,7320,7320,7320,0
|
|
20240826,171800,46479110,7320,7320,7320,7320,0
|
|
20240826,171700,46479110,7320,7320,7320,7320,0
|
|
20240826,171600,46479110,7320,7320,7320,7320,0
|
|
20240826,171500,46479110,7320,7320,7320,7320,0
|
|
20240826,171400,46479110,7320,7320,7320,7320,0
|
|
20240826,171300,46479110,7320,7320,7320,7320,153
|
|
20240826,171200,46479110,7320,7320,7320,7320,0
|
|
20240826,171100,46479110,7320,7320,7320,7320,0
|
|
20240826,171000,46479110,7320,7320,7320,7320,0
|
|
20240826,170900,46479110,7320,7320,7320,7320,0
|
|
20240826,170800,46479110,7320,7320,7320,7320,0
|
|
20240826,170700,46479110,7320,7320,7320,7320,0
|
|
20240826,170600,46479110,7320,7320,7320,7320,0
|
|
20240826,170500,46479110,7320,7320,7320,7320,0
|
|
20240826,170400,46479110,7320,7320,7320,7320,0
|
|
20240826,170300,46479110,7320,7320,7320,7320,0
|
|
20240826,170200,46479110,7320,7320,7320,7320,0
|
|
20240826,170100,46479110,7320,7320,7320,7320,0
|
|
20240826,170000,46479110,7320,7320,7320,7320,0
|
|
20240826,165900,46479110,7320,7320,7320,7320,0
|
|
20240826,165800,46479110,7320,7320,7320,7320,0
|
|
20240826,165700,46479110,7320,7320,7320,7320,0
|
|
20240826,165600,46479110,7320,7320,7320,7320,0
|
|
20240826,165500,46479110,7320,7320,7320,7320,0
|
|
20240826,165400,46479110,7320,7320,7320,7320,0
|
|
20240826,165300,46479110,7320,7320,7320,7320,0
|
|
20240826,165200,46479110,7320,7320,7320,7320,0
|
|
20240826,165100,46479110,7320,7320,7320,7320,0
|
|
20240826,165000,46479110,7320,7320,7320,7320,0
|
|
20240826,164900,46479110,7320,7320,7320,7320,0
|
|
20240826,164800,46479110,7320,7320,7320,7320,0
|
|
20240826,164700,46479110,7320,7320,7320,7320,0
|
|
20240826,164600,46479110,7320,7320,7320,7320,0
|
|
20240826,164500,46479110,7320,7320,7320,7320,0
|
|
20240826,164400,46479110,7320,7320,7320,7320,0
|
|
20240826,164300,46479110,7320,7320,7320,7320,153
|
|
20240826,164200,46479110,7320,7320,7320,7320,0
|
|
20240826,164100,46479110,7320,7320,7320,7320,0
|
|
20240826,164000,46479110,7320,7320,7320,7320,0
|
|
20240826,163900,46479110,7320,7320,7320,7320,0
|
|
20240826,163800,46479110,7320,7320,7320,7320,0
|
|
20240826,163700,46479110,7320,7320,7320,7320,0
|
|
20240826,163600,46479110,7320,7320,7320,7320,0
|
|
20240826,163500,46479110,7320,7320,7320,7320,0
|
|
20240826,163400,46479110,7320,7320,7320,7320,0
|
|
20240826,163300,46479110,7320,7320,7320,7320,0
|
|
20240826,163200,46479110,7320,7320,7320,7320,0
|
|
20240826,163100,46479110,7320,7320,7320,7320,0
|
|
20240826,163000,46479110,7320,7320,7320,7320,0
|
|
20240826,162900,46479110,7320,7320,7320,7320,0
|
|
20240826,162800,46479110,7320,7320,7320,7320,0
|
|
20240826,162700,46479110,7320,7320,7320,7320,0
|
|
20240826,162600,46479110,7320,7320,7320,7320,0
|
|
20240826,162500,46479110,7320,7320,7320,7320,0
|
|
20240826,162400,46479110,7320,7320,7320,7320,0
|
|
20240826,162300,46479110,7320,7320,7320,7320,0
|
|
20240826,162200,46479110,7320,7320,7320,7320,0
|
|
20240826,162100,46479110,7320,7320,7320,7320,0
|
|
20240826,162000,46479110,7320,7320,7320,7320,0
|
|
20240826,161900,46479110,7320,7320,7320,7320,0
|
|
20240826,161800,46479110,7320,7320,7320,7320,0
|
|
20240826,161700,46479110,7320,7320,7320,7320,0
|
|
20240826,161600,46479110,7320,7320,7320,7320,0
|
|
20240826,161500,46479110,7320,7320,7320,7320,0
|
|
20240826,161400,46479110,7320,7320,7320,7320,0
|
|
20240826,161300,46479110,7320,7320,7320,7320,153
|
|
20240826,161200,46479110,7320,7320,7320,7320,0
|
|
20240826,161100,46479110,7320,7320,7320,7320,0
|
|
20240826,161000,46479110,7320,7320,7320,7320,0
|
|
20240826,160900,46479110,7320,7320,7320,7320,0
|
|
20240826,160800,46479110,7320,7320,7320,7320,0
|
|
20240826,160700,46479110,7320,7320,7320,7320,0
|
|
20240826,160600,46479110,7320,7320,7320,7320,0
|
|
20240826,160500,46479110,7320,7320,7320,7320,0
|
|
20240826,160400,46479110,7320,7320,7320,7320,0
|
|
20240826,160300,46479110,7320,7320,7320,7320,0
|
|
20240826,160200,46479110,7320,7320,7320,7320,0
|
|
20240826,160100,46479110,7320,7320,7320,7320,0
|
|
20240826,160000,46479110,7320,7320,7320,7320,0
|
|
20240826,155900,46479110,7320,7320,7320,7320,0
|
|
20240826,155800,46479110,7320,7320,7320,7320,0
|
|
20240826,155700,46479110,7320,7320,7320,7320,0
|
|
20240826,155600,46479110,7320,7320,7320,7320,0
|
|
20240826,155500,46479110,7320,7320,7320,7320,0
|
|
20240826,155400,46479110,7320,7320,7320,7320,0
|
|
20240826,155300,46479110,7320,7320,7320,7320,0
|
|
20240826,155200,46479110,7320,7320,7320,7320,0
|
|
20240826,155100,46479110,7320,7320,7320,7320,0
|
|
20240826,155000,46479110,7320,7320,7320,7320,0
|
|
20240826,154900,46479110,7320,7320,7320,7320,0
|
|
20240826,154800,46479110,7320,7320,7320,7320,0
|
|
20240826,154700,46479110,7320,7320,7320,7320,0
|
|
20240826,154600,46479110,7320,7320,7320,7320,0
|
|
20240826,154500,46479110,7320,7320,7320,7320,0
|
|
20240826,154400,46479110,7320,7320,7320,7320,0
|
|
20240826,154300,46479110,7320,7320,7320,7320,153
|
|
20240826,154200,46479110,7320,7320,7320,7320,0
|
|
20240826,154100,46479110,7320,7320,7320,7320,0
|
|
20240826,154000,46479110,7320,7320,7320,7320,0
|
|
20240826,153900,46479110,7320,7320,7320,7320,0
|
|
20240826,153800,46479110,7320,7320,7320,7320,0
|
|
20240826,153700,46479110,7320,7320,7320,7320,0
|
|
20240826,153600,46479110,7320,7320,7320,7320,0
|
|
20240826,153500,46479110,7320,7320,7320,7320,0
|
|
20240826,153400,46479110,7320,7320,7320,7320,0
|
|
20240826,153300,46479110,7320,7320,7320,7320,0
|
|
20240826,153200,46479110,7320,7320,7320,7320,0
|
|
20240826,153100,46479110,7320,7320,7320,7320,0
|
|
20240826,153000,46479110,7320,7320,7320,7320,153
|
|
20240826,152900,45359150,7310,7310,7310,7310,0
|
|
20240826,152800,45359150,7310,7310,7310,7310,0
|
|
20240826,152700,45359150,7310,7310,7310,7310,0
|
|
20240826,152600,45359150,7310,7310,7310,7310,0
|
|
20240826,152500,45359150,7310,7310,7310,7310,0
|
|
20240826,152400,45359150,7310,7310,7310,7310,0
|
|
20240826,152300,45359150,7310,7310,7310,7310,0
|
|
20240826,152200,45359150,7310,7310,7310,7310,0
|
|
20240826,152100,45359150,7310,7310,7310,7310,0
|
|
20240826,152000,45359150,7310,7310,7310,7310,0
|
|
20240826,151900,45359150,7310,7310,7310,7310,0
|
|
20240826,151800,45359150,7310,7310,7310,7310,0
|
|
20240826,151700,45359150,7310,7310,7310,7310,0
|
|
20240826,151600,45359150,7310,7270,7310,7270,11
|
|
20240826,151500,45279140,7270,7270,7270,7270,41
|
|
20240826,151400,44981070,7310,7310,7310,7310,20
|
|
20240826,151300,44834870,7330,7330,7330,7330,0
|
|
20240826,151200,44834870,7330,7330,7330,7330,0
|
|
20240826,151100,44834870,7330,7330,7330,7330,0
|
|
20240826,151000,44834870,7330,7330,7330,7330,0
|
|
20240826,150900,44834870,7330,7330,7330,7330,0
|
|
20240826,150800,44834870,7330,7330,7330,7330,0
|
|
20240826,150700,44834870,7330,7330,7330,7330,0
|
|
20240826,150600,44834870,7330,7330,7330,7330,0
|
|
20240826,150500,44834870,7330,7330,7330,7330,0
|
|
20240826,150400,44834870,7330,7330,7330,7330,0
|
|
20240826,150300,44834870,7330,7330,7330,7330,0
|
|
20240826,150200,44834870,7330,7330,7330,7330,0
|
|
20240826,150100,44834870,7330,7330,7330,7330,0
|
|
20240826,150000,44834870,7330,7330,7330,7330,0
|
|
20240826,145900,44834870,7330,7330,7330,7330,1
|
|
20240826,145800,44827540,7260,7300,7300,7260,130
|
|
20240826,145700,43882010,7330,7330,7330,7330,0
|
|
20240826,145600,43882010,7330,7330,7330,7330,0
|
|
20240826,145500,43882010,7330,7330,7330,7330,0
|
|
20240826,145400,43882010,7330,7330,7330,7330,0
|
|
20240826,145300,43882010,7330,7330,7330,7330,0
|
|
20240826,145200,43882010,7330,7330,7330,7330,0
|
|
20240826,145100,43882010,7330,7330,7330,7330,0
|
|
20240826,145000,43882010,7330,7330,7330,7330,0
|
|
20240826,144900,43882010,7330,7330,7330,7330,0
|
|
20240826,144800,43882010,7330,7330,7330,7330,0
|
|
20240826,144700,43882010,7330,7330,7330,7330,0
|
|
20240826,144600,43882010,7330,7330,7330,7330,0
|
|
20240826,144500,43882010,7330,7330,7330,7330,0
|
|
20240826,144400,43882010,7330,7330,7330,7330,0
|
|
20240826,144300,43882010,7330,7330,7330,7330,0
|
|
20240826,144200,43882010,7330,7330,7330,7330,0
|
|
20240826,144100,43882010,7330,7330,7330,7330,1
|
|
20240826,144000,43874680,7300,7300,7300,7300,0
|
|
20240826,143900,43874680,7300,7300,7300,7300,0
|
|
20240826,143800,43874680,7300,7300,7300,7300,0
|
|
20240826,143700,43874680,7300,7300,7300,7300,0
|
|
20240826,143600,43874680,7300,7300,7300,7300,0
|
|
20240826,143500,43874680,7300,7300,7300,7300,0
|
|
20240826,143400,43874680,7300,7300,7300,7300,0
|
|
20240826,143300,43874680,7300,7300,7300,7300,0
|
|
20240826,143200,43874680,7300,7300,7300,7300,1
|
|
20240826,143100,43867380,7300,7300,7300,7300,0
|
|
20240826,143000,43867380,7300,7300,7300,7300,0
|
|
20240826,142900,43867380,7300,7300,7300,7300,0
|
|
20240826,142800,43867380,7300,7300,7300,7300,0
|
|
20240826,142700,43867380,7300,7300,7300,7300,0
|
|
20240826,142600,43867380,7300,7300,7300,7300,0
|
|
20240826,142500,43867380,7300,7300,7300,7300,0
|
|
20240826,142400,43867380,7300,7300,7300,7300,0
|
|
20240826,142300,43867380,7300,7300,7300,7300,0
|
|
20240826,142200,43867380,7300,7300,7300,7300,0
|
|
20240826,142100,43867380,7300,7300,7300,7300,0
|
|
20240826,142000,43867380,7300,7300,7300,7300,0
|
|
20240826,141900,43867380,7300,7300,7300,7300,0
|
|
20240826,141800,43867380,7300,7300,7300,7300,0
|
|
20240826,141700,43867380,7300,7300,7300,7300,0
|
|
20240826,141600,43867380,7300,7320,7320,7300,42
|
|
20240826,141500,43560580,7320,7320,7320,7320,0
|
|
20240826,141400,43560580,7320,7320,7320,7320,0
|
|
20240826,141300,43560580,7320,7320,7320,7320,0
|
|
20240826,141200,43560580,7320,7320,7320,7320,0
|
|
20240826,141100,43560580,7320,7320,7320,7320,0
|
|
20240826,141000,43560580,7320,7320,7320,7320,0
|
|
20240826,140900,43560580,7320,7320,7320,7320,0
|
|
20240826,140800,43560580,7320,7320,7320,7320,0
|
|
20240826,140700,43560580,7320,7320,7320,7320,0
|
|
20240826,140600,43560580,7320,7320,7320,7320,0
|
|
20240826,140500,43560580,7320,7320,7320,7320,0
|
|
20240826,140400,43560580,7320,7320,7320,7320,0
|
|
20240826,140300,43560580,7320,7320,7320,7320,0
|
|
20240826,140200,43560580,7320,7320,7320,7320,0
|
|
20240826,140100,43560580,7320,7320,7320,7320,0
|
|
20240826,140000,43560580,7320,7320,7320,7320,0
|
|
20240826,135900,43560580,7320,7320,7320,7320,0
|
|
20240826,135800,43560580,7320,7320,7320,7320,0
|
|
20240826,135700,43560580,7320,7320,7320,7320,1
|
|
20240826,135600,43553260,7330,7330,7330,7330,0
|
|
20240826,135500,43553260,7330,7330,7330,7330,0
|
|
20240826,135400,43553260,7330,7330,7330,7330,0
|
|
20240826,135300,43553260,7330,7320,7330,7320,11
|
|
20240826,135200,43472730,7300,7300,7300,7300,0
|
|
20240826,135100,43472730,7300,7300,7300,7300,0
|
|
20240826,135000,43472730,7300,7300,7300,7300,0
|
|
20240826,134900,43472730,7300,7300,7300,7300,0
|
|
20240826,134800,43472730,7300,7300,7300,7300,0
|
|
20240826,134700,43472730,7300,7300,7300,7300,0
|
|
20240826,134600,43472730,7300,7300,7300,7300,0
|
|
20240826,134500,43472730,7300,7300,7300,7300,0
|
|
20240826,134400,43472730,7300,7300,7300,7300,0
|
|
20240826,134300,43472730,7300,7300,7300,7300,0
|
|
20240826,134200,43472730,7300,7300,7300,7300,0
|
|
20240826,134100,43472730,7300,7300,7300,7300,0
|
|
20240826,134000,43472730,7300,7300,7300,7300,0
|
|
20240826,133900,43472730,7300,7300,7300,7300,0
|
|
20240826,133800,43472730,7300,7300,7300,7300,0
|
|
20240826,133700,43472730,7300,7300,7300,7300,0
|
|
20240826,133600,43472730,7300,7300,7300,7300,0
|
|
20240826,133500,43472730,7300,7300,7300,7300,0
|
|
20240826,133400,43472730,7300,7300,7300,7300,0
|
|
20240826,133300,43472730,7300,7300,7300,7300,0
|
|
20240826,133200,43472730,7300,7300,7300,7300,0
|
|
20240826,133100,43472730,7300,7300,7300,7300,0
|
|
20240826,133000,43472730,7300,7300,7300,7300,0
|
|
20240826,132900,43472730,7300,7300,7300,7300,0
|
|
20240826,132800,43472730,7300,7300,7300,7300,0
|
|
20240826,132700,43472730,7300,7300,7300,7300,0
|
|
20240826,132600,43472730,7300,7300,7300,7300,0
|
|
20240826,132500,43472730,7300,7300,7300,7300,0
|
|
20240826,132400,43472730,7300,7300,7300,7300,0
|
|
20240826,132300,43472730,7300,7300,7300,7300,0
|
|
20240826,132200,43472730,7300,7300,7300,7300,0
|
|
20240826,132100,43472730,7300,7300,7300,7300,0
|
|
20240826,132000,43472730,7300,7300,7300,7300,3
|
|
20240826,131900,43450830,7320,7320,7320,7320,0
|
|
20240826,131800,43450830,7320,7320,7320,7320,0
|
|
20240826,131700,43450830,7320,7320,7320,7320,0
|
|
20240826,131600,43450830,7320,7320,7320,7320,0
|
|
20240826,131500,43450830,7320,7320,7320,7320,0
|
|
20240826,131400,43450830,7320,7320,7320,7320,0
|
|
20240826,131300,43450830,7320,7310,7320,7310,2
|
|
20240826,131200,43436200,7320,7320,7320,7320,0
|
|
20240826,131100,43436200,7320,7320,7320,7320,0
|
|
20240826,131000,43436200,7320,7320,7320,7320,0
|
|
20240826,130900,43436200,7320,7320,7320,7320,0
|
|
20240826,130800,43436200,7320,7320,7320,7320,0
|
|
20240826,130700,43436200,7320,7320,7320,7320,0
|
|
20240826,130600,43436200,7320,7320,7320,7320,0
|
|
20240826,130500,43436200,7320,7320,7320,7320,0
|
|
20240826,130400,43436200,7320,7320,7320,7320,0
|
|
20240826,130300,43436200,7320,7320,7320,7320,0
|
|
20240826,130200,43436200,7320,7320,7320,7320,0
|
|
20240826,130100,43436200,7320,7320,7320,7320,0
|
|
20240826,130000,43436200,7320,7320,7320,7320,0
|
|
20240826,125900,43436200,7320,7320,7320,7320,0
|
|
20240826,125800,43436200,7320,7320,7320,7320,0
|
|
20240826,125700,43436200,7320,7320,7320,7320,0
|
|
20240826,125600,43436200,7320,7320,7320,7320,0
|
|
20240826,125500,43436200,7320,7320,7320,7320,0
|
|
20240826,125400,43436200,7320,7320,7320,7320,0
|
|
20240826,125300,43436200,7320,7320,7320,7320,0
|
|
20240826,125200,43436200,7320,7320,7320,7320,2
|
|
20240826,125100,43421560,7260,7260,7260,7260,0
|
|
20240826,125000,43421560,7260,7280,7280,7260,219
|
|
20240826,124900,41827950,7330,7330,7330,7330,0
|
|
20240826,124800,41827950,7330,7330,7330,7330,0
|
|
20240826,124700,41827950,7330,7330,7330,7330,0
|
|
20240826,124600,41827950,7330,7330,7330,7330,0
|
|
20240826,124500,41827950,7330,7330,7330,7330,0
|
|
20240826,124400,41827950,7330,7330,7330,7330,20
|
|
20240826,124300,41681350,7330,7330,7330,7330,0
|
|
20240826,124200,41681350,7330,7330,7330,7330,0
|
|
20240826,124100,41681350,7330,7330,7330,7330,0
|
|
20240826,124000,41681350,7330,7330,7330,7330,10
|
|
20240826,123900,41608050,7330,7330,7330,7330,1
|
|
20240826,123800,41600720,7330,7330,7330,7330,0
|
|
20240826,123700,41600720,7330,7330,7330,7330,0
|
|
20240826,123600,41600720,7330,7330,7330,7330,0
|
|
20240826,123500,41600720,7330,7330,7330,7330,0
|
|
20240826,123400,41600720,7330,7330,7330,7330,0
|
|
20240826,123300,41600720,7330,7330,7330,7330,0
|
|
20240826,123200,41600720,7330,7330,7330,7330,0
|
|
20240826,123100,41600720,7330,7330,7330,7330,0
|
|
20240826,123000,41600720,7330,7330,7330,7330,0
|
|
20240826,122900,41600720,7330,7330,7330,7330,0
|
|
20240826,122800,41600720,7330,7330,7330,7330,0
|
|
20240826,122700,41600720,7330,7330,7330,7330,0
|
|
20240826,122600,41600720,7330,7330,7330,7330,0
|
|
20240826,122500,41600720,7330,7330,7330,7330,150
|
|
20240826,122400,40501220,7330,7330,7330,7330,0
|
|
20240826,122300,40501220,7330,7330,7330,7330,0
|
|
20240826,122200,40501220,7330,7330,7330,7330,0
|
|
20240826,122100,40501220,7330,7330,7330,7330,0
|
|
20240826,122000,40501220,7330,7330,7330,7330,0
|
|
20240826,121900,40501220,7330,7330,7330,7330,0
|
|
20240826,121800,40501220,7330,7330,7330,7330,1
|
|
20240826,121700,40493890,7330,7330,7330,7330,0
|
|
20240826,121600,40493890,7330,7330,7330,7330,0
|
|
20240826,121500,40493890,7330,7330,7330,7330,0
|
|
20240826,121400,40493890,7330,7330,7330,7330,0
|
|
20240826,121300,40493890,7330,7330,7330,7330,0
|
|
20240826,121200,40493890,7330,7330,7330,7330,0
|
|
20240826,121100,40493890,7330,7330,7330,7330,0
|
|
20240826,121000,40493890,7330,7330,7330,7330,0
|
|
20240826,120900,40493890,7330,7330,7330,7330,0
|
|
20240826,120800,40493890,7330,7330,7330,7330,0
|
|
20240826,120700,40493890,7330,7330,7330,7330,17
|
|
20240826,120600,40369280,7330,7330,7330,7330,0
|
|
20240826,120500,40369280,7330,7330,7330,7330,85
|
|
20240826,120400,39746230,7330,7330,7330,7330,0
|
|
20240826,120300,39746230,7330,7330,7330,7330,0
|
|
20240826,120200,39746230,7330,7330,7330,7330,0
|
|
20240826,120100,39746230,7330,7330,7330,7330,0
|
|
20240826,120000,39746230,7330,7330,7330,7330,0
|
|
20240826,115900,39746230,7330,7330,7330,7330,0
|
|
20240826,115800,39746230,7330,7330,7330,7330,0
|
|
20240826,115700,39746230,7330,7330,7330,7330,0
|
|
20240826,115600,39746230,7330,7330,7330,7330,1
|
|
20240826,115500,39738900,7280,7280,7280,7280,0
|
|
20240826,115400,39738900,7280,7280,7280,7280,0
|
|
20240826,115300,39738900,7280,7280,7280,7280,0
|
|
20240826,115200,39738900,7280,7280,7280,7280,0
|
|
20240826,115100,39738900,7280,7280,7280,7280,0
|
|
20240826,115000,39738900,7280,7280,7280,7280,0
|
|
20240826,114900,39738900,7280,7280,7280,7280,0
|
|
20240826,114800,39738900,7280,7280,7280,7280,100
|
|
20240826,114700,39010900,7280,7280,7280,7280,0
|
|
20240826,114600,39010900,7280,7280,7280,7280,0
|
|
20240826,114500,39010900,7280,7280,7280,7280,0
|
|
20240826,114400,39010900,7280,7280,7280,7280,0
|
|
20240826,114300,39010900,7280,7280,7280,7280,7
|
|
20240826,114200,38959940,7330,7330,7330,7330,0
|
|
20240826,114100,38959940,7330,7330,7330,7330,0
|
|
20240826,114000,38959940,7330,7330,7330,7330,0
|
|
20240826,113900,38959940,7330,7330,7330,7330,0
|
|
20240826,113800,38959940,7330,7330,7330,7330,0
|
|
20240826,113700,38959940,7330,7330,7330,7330,0
|
|
20240826,113600,38959940,7330,7330,7330,7330,0
|
|
20240826,113500,38959940,7330,7330,7330,7330,0
|
|
20240826,113400,38959940,7330,7330,7330,7330,0
|
|
20240826,113300,38959940,7330,7330,7330,7330,0
|
|
20240826,113200,38959940,7330,7330,7330,7330,0
|
|
20240826,113100,38959940,7330,7330,7330,7330,0
|
|
20240826,113000,38959940,7330,7330,7330,7330,0
|
|
20240826,112900,38959940,7330,7330,7330,7330,0
|
|
20240826,112800,38959940,7330,7330,7330,7330,0
|
|
20240826,112700,38959940,7330,7330,7330,7330,0
|
|
20240826,112600,38959940,7330,7330,7330,7330,0
|
|
20240826,112500,38959940,7330,7330,7330,7330,0
|
|
20240826,112400,38959940,7330,7330,7330,7330,0
|
|
20240826,112300,38959940,7330,7330,7330,7330,0
|
|
20240826,112200,38959940,7330,7330,7330,7330,0
|
|
20240826,112100,38959940,7330,7330,7330,7330,0
|
|
20240826,112000,38959940,7330,7330,7330,7330,1
|
|
20240826,111900,38952610,7340,7340,7340,7340,0
|
|
20240826,111800,38952610,7340,7340,7340,7340,0
|
|
20240826,111700,38952610,7340,7340,7340,7340,0
|
|
20240826,111600,38952610,7340,7340,7340,7340,0
|
|
20240826,111500,38952610,7340,7340,7340,7340,0
|
|
20240826,111400,38952610,7340,7340,7340,7340,0
|
|
20240826,111300,38952610,7340,7340,7340,7340,0
|
|
20240826,111200,38952610,7340,7340,7340,7340,0
|
|
20240826,111100,38952610,7340,7340,7340,7340,0
|
|
20240826,111000,38952610,7340,7340,7340,7340,0
|
|
20240826,110900,38952610,7340,7340,7340,7340,0
|
|
20240826,110800,38952610,7340,7340,7340,7340,0
|
|
20240826,110700,38952610,7340,7340,7340,7340,0
|
|
20240826,110600,38952610,7340,7340,7340,7340,0
|
|
20240826,110500,38952610,7340,7340,7340,7340,0
|
|
20240826,110400,38952610,7340,7340,7340,7340,0
|
|
20240826,110300,38952610,7340,7340,7340,7340,0
|
|
20240826,110200,38952610,7340,7340,7340,7340,1
|
|
20240826,110100,38945270,7340,7340,7340,7340,0
|
|
20240826,110000,38945270,7340,7340,7340,7340,0
|
|
20240826,105900,38945270,7340,7340,7340,7340,0
|
|
20240826,105800,38945270,7340,7300,7340,7280,4
|
|
20240826,105700,38916010,7320,7320,7320,7320,0
|
|
20240826,105600,38916010,7320,7320,7320,7320,0
|
|
20240826,105500,38916010,7320,7320,7320,7320,0
|
|
20240826,105400,38916010,7320,7330,7330,7320,409
|
|
20240826,105300,35920310,7340,7340,7340,7340,0
|
|
20240826,105200,35920310,7340,7360,7360,7340,168
|
|
20240826,105100,34686860,7350,7350,7350,7350,0
|
|
20240826,105000,34686860,7350,7340,7360,7340,104
|
|
20240826,104900,33922610,7360,7360,7360,7360,0
|
|
20240826,104800,33922610,7360,7360,7360,7360,0
|
|
20240826,104700,33922610,7360,7360,7360,7360,0
|
|
20240826,104600,33922610,7360,7360,7360,7360,0
|
|
20240826,104500,33922610,7360,7360,7360,7360,0
|
|
20240826,104400,33922610,7360,7360,7360,7360,0
|
|
20240826,104300,33922610,7360,7360,7360,7360,0
|
|
20240826,104200,33922610,7360,7360,7360,7360,0
|
|
20240826,104100,33922610,7360,7360,7360,7360,0
|
|
20240826,104000,33922610,7360,7360,7360,7360,0
|
|
20240826,103900,33922610,7360,7360,7360,7360,0
|
|
20240826,103800,33922610,7360,7360,7360,7360,0
|
|
20240826,103700,33922610,7360,7360,7360,7360,0
|
|
20240826,103600,33922610,7360,7360,7360,7360,0
|
|
20240826,103500,33922610,7360,7360,7360,7360,1
|
|
20240826,103400,33915250,7380,7380,7380,7380,0
|
|
20240826,103300,33915250,7380,7380,7380,7380,0
|
|
20240826,103200,33915250,7380,7380,7380,7380,0
|
|
20240826,103100,33915250,7380,7380,7380,7380,0
|
|
20240826,103000,33915250,7380,7380,7380,7380,0
|
|
20240826,102900,33915250,7380,7330,7380,7330,44
|
|
20240826,102800,33592170,7330,7230,7330,7230,51
|
|
20240826,102700,33223340,7230,7230,7230,7230,0
|
|
20240826,102600,33223340,7230,7230,7230,7230,0
|
|
20240826,102500,33223340,7230,7230,7230,7230,0
|
|
20240826,102400,33223340,7230,7230,7230,7230,0
|
|
20240826,102300,33223340,7230,7230,7230,7230,0
|
|
20240826,102200,33223340,7230,7240,7240,7230,230
|
|
20240826,102100,31560210,7330,7330,7330,7330,0
|
|
20240826,102000,31560210,7330,7330,7330,7330,0
|
|
20240826,101900,31560210,7330,7280,7330,7280,206
|
|
20240826,101800,30055590,7250,7250,7250,7250,0
|
|
20240826,101700,30055590,7250,7250,7250,7250,0
|
|
20240826,101600,30055590,7250,7250,7250,7250,0
|
|
20240826,101500,30055590,7250,7250,7250,7250,1
|
|
20240826,101400,30048340,7280,7280,7280,7280,0
|
|
20240826,101300,30048340,7280,7280,7280,7280,0
|
|
20240826,101200,30048340,7280,7280,7280,7280,0
|
|
20240826,101100,30048340,7280,7280,7280,7280,0
|
|
20240826,101000,30048340,7280,7280,7280,7280,0
|
|
20240826,100900,30048340,7280,7280,7280,7280,1
|
|
20240826,100800,30041060,7240,7240,7240,7240,0
|
|
20240826,100700,30041060,7240,7240,7240,7240,0
|
|
20240826,100600,30041060,7240,7240,7240,7240,1236
|
|
20240826,100500,21092420,7240,7230,7240,7230,884
|
|
20240826,100400,14699240,7220,7220,7220,7220,0
|
|
20240826,100300,14699240,7220,7220,7220,7220,1
|
|
20240826,100200,14692020,7220,7220,7220,7220,0
|
|
20240826,100100,14692020,7220,7220,7220,7220,0
|
|
20240826,100000,14692020,7220,7220,7220,7220,50
|
|
20240826,095900,14331020,7220,7220,7220,7220,0
|
|
20240826,095800,14331020,7220,7220,7220,7220,0
|
|
20240826,095700,14331020,7220,7220,7220,7220,0
|
|
20240826,095600,14331020,7220,7220,7220,7220,0
|
|
20240826,095500,14331020,7220,7220,7220,7220,0
|
|
20240826,095400,14331020,7220,7220,7220,7220,0
|
|
20240826,095300,14331020,7220,7220,7220,7220,200
|
|
20240826,095200,12887020,7230,7230,7230,7230,0
|
|
20240826,095100,12887020,7230,7230,7230,7230,0
|
|
20240826,095000,12887020,7230,7230,7230,7230,0
|
|
20240826,094900,12887020,7230,7230,7230,7230,0
|
|
20240826,094800,12887020,7230,7230,7230,7230,100
|
|
20240826,094700,12164020,7230,7200,7230,7200,100
|
|
20240826,094600,11442370,7200,7200,7200,7200,0
|
|
20240826,094500,11442370,7200,7200,7200,7200,255
|
|
20240826,094400,9606370,7220,7220,7220,7220,0
|
|
20240826,094300,9606370,7220,7220,7220,7220,1
|
|
20240826,094200,9599150,7230,7230,7230,7230,0
|
|
20240826,094100,9599150,7230,7230,7230,7230,0
|
|
20240826,094000,9599150,7230,7230,7230,7230,0
|
|
20240826,093900,9599150,7230,7230,7230,7230,0
|
|
20240826,093800,9599150,7230,7230,7230,7230,1
|
|
20240826,093700,9591920,7220,7220,7220,7220,0
|
|
20240826,093600,9591920,7220,7220,7220,7220,0
|
|
20240826,093500,9591920,7220,7220,7220,7220,0
|
|
20240826,093400,9591920,7220,7220,7220,7220,0
|
|
20240826,093300,9591920,7220,7220,7220,7220,0
|
|
20240826,093200,9591920,7220,7220,7220,7220,0
|
|
20240826,093100,9591920,7220,7220,7220,7220,0
|
|
20240826,093000,9591920,7220,7220,7220,7220,2
|
|
20240826,092900,9577480,7230,7220,7230,7220,3
|
|
20240826,092800,9555810,7200,7200,7200,7200,19
|
|
20240826,092700,9419010,7210,7250,7250,7210,575
|
|
20240826,092600,5264460,7240,7240,7240,7240,0
|
|
20240826,092500,5264460,7240,7240,7240,7240,0
|
|
20240826,092400,5264460,7240,7240,7240,7240,0
|
|
20240826,092300,5264460,7240,7240,7240,7240,0
|
|
20240826,092200,5264460,7240,7240,7240,7240,0
|
|
20240826,092100,5264460,7240,7270,7270,7240,224
|
|
20240826,092000,3640690,7270,7270,7270,7270,30
|
|
20240826,091900,3422590,7270,7270,7270,7270,0
|
|
20240826,091800,3422590,7270,7270,7270,7270,21
|
|
20240826,091700,3269920,7270,7250,7270,7250,4
|
|
20240826,091600,3240900,7270,7270,7270,7270,1
|
|
20240826,091500,3233630,7250,7250,7250,7250,24
|
|
20240826,091400,3059630,7260,7270,7270,7260,231
|
|
20240826,091300,1382260,7270,7270,7270,7270,75
|
|
20240826,091200,837010,7270,7270,7270,7270,0
|
|
20240826,091100,837010,7270,7270,7270,7270,10
|
|
20240826,091000,764310,7280,7280,7280,7280,72
|
|
20240826,090900,240150,7280,7280,7280,7280,0
|
|
20240826,090800,240150,7280,7280,7280,7280,0
|
|
20240826,090700,240150,7280,7280,7280,7280,24
|
|
20240826,090600,65430,7270,7270,7270,7270,0
|
|
20240826,090500,65430,7270,7270,7270,7270,0
|
|
20240826,090400,65430,7270,7270,7270,7270,0
|
|
20240826,090300,65430,7270,7270,7270,7270,0
|
|
20240826,090200,65430,7270,7270,7270,7270,0
|
|
20240826,090100,65430,7270,7270,7270,7270,0
|
|
20240826,090000,65430,7270,7270,7270,7270,9
|