671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,200800,410002440,6340,6340,6340,6340,725
|
|
20240826,200700,410002440,6340,6340,6340,6340,0
|
|
20240826,200600,410002440,6340,6340,6340,6340,0
|
|
20240826,200500,410002440,6340,6340,6340,6340,0
|
|
20240826,200400,410002440,6340,6340,6340,6340,0
|
|
20240826,200300,410002440,6340,6340,6340,6340,0
|
|
20240826,200200,410002440,6340,6340,6340,6340,0
|
|
20240826,200100,410002440,6340,6340,6340,6340,0
|
|
20240826,200000,410002440,6340,6340,6340,6340,0
|
|
20240826,195900,410002440,6340,6340,6340,6340,0
|
|
20240826,195800,410002440,6340,6340,6340,6340,0
|
|
20240826,195700,410002440,6340,6340,6340,6340,0
|
|
20240826,195600,410002440,6340,6340,6340,6340,0
|
|
20240826,195500,410002440,6340,6340,6340,6340,0
|
|
20240826,195400,410002440,6340,6340,6340,6340,0
|
|
20240826,195300,410002440,6340,6340,6340,6340,0
|
|
20240826,195200,410002440,6340,6340,6340,6340,0
|
|
20240826,195100,410002440,6340,6340,6340,6340,0
|
|
20240826,195000,410002440,6340,6340,6340,6340,0
|
|
20240826,194900,410002440,6340,6340,6340,6340,0
|
|
20240826,194800,410002440,6340,6340,6340,6340,0
|
|
20240826,194700,410002440,6340,6340,6340,6340,0
|
|
20240826,194600,410002440,6340,6340,6340,6340,0
|
|
20240826,194500,410002440,6340,6340,6340,6340,0
|
|
20240826,194400,410002440,6340,6340,6340,6340,0
|
|
20240826,194300,410002440,6340,6340,6340,6340,0
|
|
20240826,194200,410002440,6340,6340,6340,6340,0
|
|
20240826,194100,410002440,6340,6340,6340,6340,0
|
|
20240826,194000,410002440,6340,6340,6340,6340,0
|
|
20240826,193900,410002440,6340,6340,6340,6340,0
|
|
20240826,193800,410002440,6340,6340,6340,6340,725
|
|
20240826,193700,410002440,6340,6340,6340,6340,0
|
|
20240826,193600,410002440,6340,6340,6340,6340,0
|
|
20240826,193500,410002440,6340,6340,6340,6340,0
|
|
20240826,193400,410002440,6340,6340,6340,6340,0
|
|
20240826,193300,410002440,6340,6340,6340,6340,0
|
|
20240826,193200,410002440,6340,6340,6340,6340,0
|
|
20240826,193100,410002440,6340,6340,6340,6340,0
|
|
20240826,193000,410002440,6340,6340,6340,6340,0
|
|
20240826,192900,410002440,6340,6340,6340,6340,0
|
|
20240826,192800,410002440,6340,6340,6340,6340,0
|
|
20240826,192700,410002440,6340,6340,6340,6340,0
|
|
20240826,192600,410002440,6340,6340,6340,6340,0
|
|
20240826,192500,410002440,6340,6340,6340,6340,0
|
|
20240826,192400,410002440,6340,6340,6340,6340,0
|
|
20240826,192300,410002440,6340,6340,6340,6340,0
|
|
20240826,192200,410002440,6340,6340,6340,6340,0
|
|
20240826,192100,410002440,6340,6340,6340,6340,0
|
|
20240826,192000,410002440,6340,6340,6340,6340,0
|
|
20240826,191900,410002440,6340,6340,6340,6340,0
|
|
20240826,191800,410002440,6340,6340,6340,6340,0
|
|
20240826,191700,410002440,6340,6340,6340,6340,0
|
|
20240826,191600,410002440,6340,6340,6340,6340,0
|
|
20240826,191500,410002440,6340,6340,6340,6340,0
|
|
20240826,191400,410002440,6340,6340,6340,6340,0
|
|
20240826,191300,410002440,6340,6340,6340,6340,0
|
|
20240826,191200,410002440,6340,6340,6340,6340,0
|
|
20240826,191100,410002440,6340,6340,6340,6340,0
|
|
20240826,191000,410002440,6340,6340,6340,6340,0
|
|
20240826,190900,410002440,6340,6340,6340,6340,0
|
|
20240826,190800,410002440,6340,6340,6340,6340,725
|
|
20240826,190700,410002440,6340,6340,6340,6340,0
|
|
20240826,190600,410002440,6340,6340,6340,6340,0
|
|
20240826,190500,410002440,6340,6340,6340,6340,0
|
|
20240826,190400,410002440,6340,6340,6340,6340,0
|
|
20240826,190300,410002440,6340,6340,6340,6340,0
|
|
20240826,190200,410002440,6340,6340,6340,6340,0
|
|
20240826,190100,410002440,6340,6340,6340,6340,0
|
|
20240826,190000,410002440,6340,6340,6340,6340,0
|
|
20240826,185900,410002440,6340,6340,6340,6340,0
|
|
20240826,185800,410002440,6340,6340,6340,6340,0
|
|
20240826,185700,410002440,6340,6340,6340,6340,0
|
|
20240826,185600,410002440,6340,6340,6340,6340,0
|
|
20240826,185500,410002440,6340,6340,6340,6340,0
|
|
20240826,185400,410002440,6340,6340,6340,6340,0
|
|
20240826,185300,410002440,6340,6340,6340,6340,0
|
|
20240826,185200,410002440,6340,6340,6340,6340,0
|
|
20240826,185100,410002440,6340,6340,6340,6340,0
|
|
20240826,185000,410002440,6340,6340,6340,6340,0
|
|
20240826,184900,410002440,6340,6340,6340,6340,0
|
|
20240826,184800,410002440,6340,6340,6340,6340,0
|
|
20240826,184700,410002440,6340,6340,6340,6340,0
|
|
20240826,184600,410002440,6340,6340,6340,6340,0
|
|
20240826,184500,410002440,6340,6340,6340,6340,0
|
|
20240826,184400,410002440,6340,6340,6340,6340,0
|
|
20240826,184300,410002440,6340,6340,6340,6340,0
|
|
20240826,184200,410002440,6340,6340,6340,6340,0
|
|
20240826,184100,410002440,6340,6340,6340,6340,0
|
|
20240826,184000,410002440,6340,6340,6340,6340,0
|
|
20240826,183900,410002440,6340,6340,6340,6340,0
|
|
20240826,183800,410002440,6340,6340,6340,6340,725
|
|
20240826,183700,410002440,6340,6340,6340,6340,0
|
|
20240826,183600,410002440,6340,6340,6340,6340,0
|
|
20240826,183500,410002440,6340,6340,6340,6340,0
|
|
20240826,183400,410002440,6340,6340,6340,6340,0
|
|
20240826,183300,410002440,6340,6340,6340,6340,0
|
|
20240826,183200,410002440,6340,6340,6340,6340,0
|
|
20240826,183100,410002440,6340,6340,6340,6340,0
|
|
20240826,183000,410002440,6340,6340,6340,6340,0
|
|
20240826,182900,410002440,6340,6340,6340,6340,0
|
|
20240826,182800,410002440,6340,6340,6340,6340,0
|
|
20240826,182700,410002440,6340,6340,6340,6340,0
|
|
20240826,182600,410002440,6340,6340,6340,6340,0
|
|
20240826,182500,410002440,6340,6340,6340,6340,0
|
|
20240826,182400,410002440,6340,6340,6340,6340,0
|
|
20240826,182300,410002440,6340,6340,6340,6340,0
|
|
20240826,182200,410002440,6340,6340,6340,6340,0
|
|
20240826,182100,410002440,6340,6340,6340,6340,0
|
|
20240826,182000,410002440,6340,6340,6340,6340,0
|
|
20240826,181900,410002440,6340,6340,6340,6340,0
|
|
20240826,181800,410002440,6340,6340,6340,6340,0
|
|
20240826,181700,410002440,6340,6340,6340,6340,0
|
|
20240826,181600,410002440,6340,6340,6340,6340,0
|
|
20240826,181500,410002440,6340,6340,6340,6340,0
|
|
20240826,181400,410002440,6340,6340,6340,6340,0
|
|
20240826,181300,410002440,6340,6340,6340,6340,0
|
|
20240826,181200,410002440,6340,6340,6340,6340,0
|
|
20240826,181100,410002440,6340,6340,6340,6340,0
|
|
20240826,181000,410002440,6340,6340,6340,6340,0
|
|
20240826,180900,410002440,6340,6340,6340,6340,0
|
|
20240826,180800,410002440,6340,6340,6340,6340,725
|
|
20240826,180700,410002440,6340,6340,6340,6340,0
|
|
20240826,180600,410002440,6340,6340,6340,6340,0
|
|
20240826,180500,410002440,6340,6340,6340,6340,0
|
|
20240826,180400,410002440,6340,6340,6340,6340,0
|
|
20240826,180300,410002440,6340,6340,6340,6340,0
|
|
20240826,180200,410002440,6340,6340,6340,6340,0
|
|
20240826,180100,410002440,6340,6340,6340,6340,0
|
|
20240826,180000,410002440,6340,6340,6340,6340,0
|
|
20240826,175900,410002440,6340,6340,6340,6340,0
|
|
20240826,175800,410002440,6340,6340,6340,6340,0
|
|
20240826,175700,410002440,6340,6340,6340,6340,0
|
|
20240826,175600,410002440,6340,6340,6340,6340,0
|
|
20240826,175500,410002440,6340,6340,6340,6340,0
|
|
20240826,175400,410002440,6340,6340,6340,6340,0
|
|
20240826,175300,410002440,6340,6340,6340,6340,0
|
|
20240826,175200,410002440,6340,6340,6340,6340,0
|
|
20240826,175100,410002440,6340,6340,6340,6340,0
|
|
20240826,175000,410002440,6340,6340,6340,6340,0
|
|
20240826,174900,410002440,6340,6340,6340,6340,0
|
|
20240826,174800,410002440,6340,6340,6340,6340,0
|
|
20240826,174700,410002440,6340,6340,6340,6340,0
|
|
20240826,174600,410002440,6340,6340,6340,6340,0
|
|
20240826,174500,410002440,6340,6340,6340,6340,0
|
|
20240826,174400,410002440,6340,6340,6340,6340,0
|
|
20240826,174300,410002440,6340,6340,6340,6340,0
|
|
20240826,174200,410002440,6340,6340,6340,6340,0
|
|
20240826,174100,410002440,6340,6340,6340,6340,0
|
|
20240826,174000,410002440,6340,6340,6340,6340,0
|
|
20240826,173900,410002440,6340,6340,6340,6340,0
|
|
20240826,173800,410002440,6340,6340,6340,6340,725
|
|
20240826,173700,410002440,6340,6340,6340,6340,0
|
|
20240826,173600,410002440,6340,6340,6340,6340,0
|
|
20240826,173500,410002440,6340,6340,6340,6340,0
|
|
20240826,173400,410002440,6340,6340,6340,6340,0
|
|
20240826,173300,410002440,6340,6340,6340,6340,0
|
|
20240826,173200,410002440,6340,6340,6340,6340,0
|
|
20240826,173100,410002440,6340,6340,6340,6340,0
|
|
20240826,173000,410002440,6340,6340,6340,6340,0
|
|
20240826,172900,410002440,6340,6340,6340,6340,0
|
|
20240826,172800,410002440,6340,6340,6340,6340,0
|
|
20240826,172700,410002440,6340,6340,6340,6340,0
|
|
20240826,172600,410002440,6340,6340,6340,6340,0
|
|
20240826,172500,410002440,6340,6340,6340,6340,0
|
|
20240826,172400,410002440,6340,6340,6340,6340,0
|
|
20240826,172300,410002440,6340,6340,6340,6340,0
|
|
20240826,172200,410002440,6340,6340,6340,6340,0
|
|
20240826,172100,410002440,6340,6340,6340,6340,0
|
|
20240826,172000,410002440,6340,6340,6340,6340,0
|
|
20240826,171900,410002440,6340,6340,6340,6340,0
|
|
20240826,171800,410002440,6340,6340,6340,6340,0
|
|
20240826,171700,410002440,6340,6340,6340,6340,0
|
|
20240826,171600,410002440,6340,6340,6340,6340,0
|
|
20240826,171500,410002440,6340,6340,6340,6340,0
|
|
20240826,171400,410002440,6340,6340,6340,6340,0
|
|
20240826,171300,410002440,6340,6340,6340,6340,0
|
|
20240826,171200,410002440,6340,6340,6340,6340,0
|
|
20240826,171100,410002440,6340,6340,6340,6340,0
|
|
20240826,171000,410002440,6340,6340,6340,6340,0
|
|
20240826,170900,410002440,6340,6340,6340,6340,0
|
|
20240826,170800,410002440,6340,6340,6340,6340,725
|
|
20240826,170700,410002440,6340,6340,6340,6340,0
|
|
20240826,170600,410002440,6340,6340,6340,6340,0
|
|
20240826,170500,410002440,6340,6340,6340,6340,0
|
|
20240826,170400,410002440,6340,6340,6340,6340,0
|
|
20240826,170300,410002440,6340,6340,6340,6340,0
|
|
20240826,170200,410002440,6340,6340,6340,6340,0
|
|
20240826,170100,410002440,6340,6340,6340,6340,0
|
|
20240826,170000,410002440,6340,6340,6340,6340,0
|
|
20240826,165900,410002440,6340,6340,6340,6340,0
|
|
20240826,165800,410002440,6340,6340,6340,6340,0
|
|
20240826,165700,410002440,6340,6340,6340,6340,0
|
|
20240826,165600,410002440,6340,6340,6340,6340,0
|
|
20240826,165500,410002440,6340,6340,6340,6340,0
|
|
20240826,165400,410002440,6340,6340,6340,6340,0
|
|
20240826,165300,410002440,6340,6340,6340,6340,0
|
|
20240826,165200,410002440,6340,6340,6340,6340,0
|
|
20240826,165100,410002440,6340,6340,6340,6340,0
|
|
20240826,165000,410002440,6340,6340,6340,6340,0
|
|
20240826,164900,410002440,6340,6340,6340,6340,0
|
|
20240826,164800,410002440,6340,6340,6340,6340,0
|
|
20240826,164700,410002440,6340,6340,6340,6340,0
|
|
20240826,164600,410002440,6340,6340,6340,6340,0
|
|
20240826,164500,410002440,6340,6340,6340,6340,0
|
|
20240826,164400,410002440,6340,6340,6340,6340,0
|
|
20240826,164300,410002440,6340,6340,6340,6340,0
|
|
20240826,164200,410002440,6340,6340,6340,6340,0
|
|
20240826,164100,410002440,6340,6340,6340,6340,0
|
|
20240826,164000,410002440,6340,6340,6340,6340,0
|
|
20240826,163900,410002440,6340,6340,6340,6340,0
|
|
20240826,163800,410002440,6340,6340,6340,6340,725
|
|
20240826,163700,410002440,6340,6340,6340,6340,0
|
|
20240826,163600,410002440,6340,6340,6340,6340,0
|
|
20240826,163500,410002440,6340,6340,6340,6340,0
|
|
20240826,163400,410002440,6340,6340,6340,6340,0
|
|
20240826,163300,410002440,6340,6340,6340,6340,0
|
|
20240826,163200,410002440,6340,6340,6340,6340,0
|
|
20240826,163100,410002440,6340,6340,6340,6340,0
|
|
20240826,163000,410002440,6340,6340,6340,6340,0
|
|
20240826,162900,410002440,6340,6340,6340,6340,0
|
|
20240826,162800,410002440,6340,6340,6340,6340,0
|
|
20240826,162700,410002440,6340,6340,6340,6340,0
|
|
20240826,162600,410002440,6340,6340,6340,6340,0
|
|
20240826,162500,410002440,6340,6340,6340,6340,0
|
|
20240826,162400,410002440,6340,6340,6340,6340,0
|
|
20240826,162300,410002440,6340,6340,6340,6340,0
|
|
20240826,162200,410002440,6340,6340,6340,6340,0
|
|
20240826,162100,410002440,6340,6340,6340,6340,0
|
|
20240826,162000,410002440,6340,6340,6340,6340,0
|
|
20240826,161900,410002440,6340,6340,6340,6340,0
|
|
20240826,161800,410002440,6340,6340,6340,6340,0
|
|
20240826,161700,410002440,6340,6340,6340,6340,0
|
|
20240826,161600,410002440,6340,6340,6340,6340,0
|
|
20240826,161500,410002440,6340,6340,6340,6340,0
|
|
20240826,161400,410002440,6340,6340,6340,6340,0
|
|
20240826,161300,410002440,6340,6340,6340,6340,0
|
|
20240826,161200,410002440,6340,6340,6340,6340,0
|
|
20240826,161100,410002440,6340,6340,6340,6340,0
|
|
20240826,161000,410002440,6340,6340,6340,6340,0
|
|
20240826,160900,410002440,6340,6340,6340,6340,0
|
|
20240826,160800,410002440,6340,6340,6340,6340,725
|
|
20240826,160700,410002440,6340,6340,6340,6340,0
|
|
20240826,160600,410002440,6340,6340,6340,6340,0
|
|
20240826,160500,410002440,6340,6340,6340,6340,0
|
|
20240826,160400,410002440,6340,6340,6340,6340,0
|
|
20240826,160300,410002440,6340,6340,6340,6340,0
|
|
20240826,160200,410002440,6340,6340,6340,6340,0
|
|
20240826,160100,410002440,6340,6340,6340,6340,0
|
|
20240826,160000,410002440,6340,6340,6340,6340,0
|
|
20240826,155900,410002440,6340,6340,6340,6340,0
|
|
20240826,155800,410002440,6340,6340,6340,6340,0
|
|
20240826,155700,410002440,6340,6340,6340,6340,0
|
|
20240826,155600,410002440,6340,6340,6340,6340,0
|
|
20240826,155500,410002440,6340,6340,6340,6340,0
|
|
20240826,155400,410002440,6340,6340,6340,6340,0
|
|
20240826,155300,410002440,6340,6340,6340,6340,0
|
|
20240826,155200,410002440,6340,6340,6340,6340,0
|
|
20240826,155100,410002440,6340,6340,6340,6340,0
|
|
20240826,155000,410002440,6340,6340,6340,6340,0
|
|
20240826,154900,410002440,6340,6340,6340,6340,0
|
|
20240826,154800,410002440,6340,6340,6340,6340,0
|
|
20240826,154700,410002440,6340,6340,6340,6340,0
|
|
20240826,154600,410002440,6340,6340,6340,6340,0
|
|
20240826,154500,410002440,6340,6340,6340,6340,0
|
|
20240826,154400,410002440,6340,6340,6340,6340,0
|
|
20240826,154300,410002440,6340,6340,6340,6340,0
|
|
20240826,154200,410002440,6340,6340,6340,6340,0
|
|
20240826,154100,410002440,6340,6340,6340,6340,0
|
|
20240826,154000,410002440,6340,6340,6340,6340,0
|
|
20240826,153900,410002440,6340,6340,6340,6340,0
|
|
20240826,153800,410002440,6340,6340,6340,6340,725
|
|
20240826,153700,410002440,6340,6340,6340,6340,0
|
|
20240826,153600,410002440,6340,6340,6340,6340,0
|
|
20240826,153500,410002440,6340,6340,6340,6340,0
|
|
20240826,153400,410002440,6340,6340,6340,6340,0
|
|
20240826,153300,410002440,6340,6340,6340,6340,0
|
|
20240826,153200,410002440,6340,6340,6340,6340,0
|
|
20240826,153100,410002440,6340,6340,6340,6340,0
|
|
20240826,153000,410002440,6340,6340,6340,6340,725
|
|
20240826,152900,405405940,6380,6380,6380,6380,0
|
|
20240826,152800,405405940,6380,6380,6380,6380,0
|
|
20240826,152700,405405940,6380,6380,6380,6380,0
|
|
20240826,152600,405405940,6380,6380,6380,6380,0
|
|
20240826,152500,405405940,6380,6380,6380,6380,0
|
|
20240826,152400,405405940,6380,6380,6380,6380,0
|
|
20240826,152300,405405940,6380,6380,6380,6380,0
|
|
20240826,152200,405405940,6380,6380,6380,6380,0
|
|
20240826,152100,405405940,6380,6380,6380,6380,0
|
|
20240826,152000,405405940,6380,6380,6380,6380,0
|
|
20240826,151900,405405940,6380,6350,6380,6340,1001
|
|
20240826,151800,399059470,6340,6360,6360,6340,1098
|
|
20240826,151700,392096180,6340,6350,6360,6340,1053
|
|
20240826,151600,385419060,6340,6340,6340,6340,0
|
|
20240826,151500,385419060,6340,6340,6340,6340,0
|
|
20240826,151400,385419060,6340,6340,6340,6340,18
|
|
20240826,151300,385304940,6360,6360,6360,6360,0
|
|
20240826,151200,385304940,6360,6360,6360,6360,0
|
|
20240826,151100,385304940,6360,6340,6360,6330,6
|
|
20240826,151000,385266920,6330,6340,6340,6330,1780
|
|
20240826,150900,373984190,6350,6350,6350,6350,0
|
|
20240826,150800,373984190,6350,6350,6350,6350,2
|
|
20240826,150700,373971490,6340,6340,6340,6340,10
|
|
20240826,150600,373908090,6350,6350,6350,6350,0
|
|
20240826,150500,373908090,6350,6350,6350,6350,0
|
|
20240826,150400,373908090,6350,6350,6350,6350,0
|
|
20240826,150300,373908090,6350,6350,6350,6350,200
|
|
20240826,150200,372638090,6350,6360,6360,6340,566
|
|
20240826,150100,369044360,6350,6350,6350,6350,0
|
|
20240826,150000,369044360,6350,6350,6350,6350,284
|
|
20240826,145900,367240960,6350,6350,6350,6350,0
|
|
20240826,145800,367240960,6350,6350,6350,6350,150
|
|
20240826,145700,366288460,6350,6350,6350,6350,100
|
|
20240826,145600,365653460,6350,6350,6350,6350,552
|
|
20240826,145500,362148260,6350,6350,6350,6350,27
|
|
20240826,145400,361976810,6350,6350,6350,6350,0
|
|
20240826,145300,361976810,6350,6350,6350,6350,0
|
|
20240826,145200,361976810,6350,6340,6350,6340,134
|
|
20240826,145100,361127240,6350,6350,6350,6350,0
|
|
20240826,145000,361127240,6350,6350,6350,6350,0
|
|
20240826,144900,361127240,6350,6370,6370,6350,503
|
|
20240826,144800,357933110,6370,6370,6370,6370,0
|
|
20240826,144700,357933110,6370,6360,6370,6360,10
|
|
20240826,144600,357869500,6360,6360,6360,6360,0
|
|
20240826,144500,357869500,6360,6360,6360,6360,0
|
|
20240826,144400,357869500,6360,6360,6360,6360,1
|
|
20240826,144300,357863140,6360,6360,6360,6360,0
|
|
20240826,144200,357863140,6360,6360,6360,6360,0
|
|
20240826,144100,357863140,6360,6360,6360,6360,0
|
|
20240826,144000,357863140,6360,6360,6360,6360,1
|
|
20240826,143900,357856780,6360,6360,6360,6360,62
|
|
20240826,143800,357462460,6360,6360,6360,6360,16
|
|
20240826,143700,357360700,6360,6360,6360,6360,15
|
|
20240826,143600,357265300,6360,6360,6360,6360,1
|
|
20240826,143500,357258940,6340,6340,6340,6340,0
|
|
20240826,143400,357258940,6340,6340,6340,6340,0
|
|
20240826,143300,357258940,6340,6340,6340,6340,0
|
|
20240826,143200,357258940,6340,6340,6340,6340,0
|
|
20240826,143100,357258940,6340,6340,6340,6340,0
|
|
20240826,143000,357258940,6340,6340,6340,6340,0
|
|
20240826,142900,357258940,6340,6350,6350,6340,86
|
|
20240826,142800,356712850,6350,6350,6350,6350,317
|
|
20240826,142700,354699900,6360,6360,6360,6360,0
|
|
20240826,142600,354699900,6360,6360,6360,6360,1181
|
|
20240826,142500,347188740,6370,6370,6370,6370,0
|
|
20240826,142400,347188740,6370,6370,6370,6370,1
|
|
20240826,142300,347182370,6360,6360,6360,6360,0
|
|
20240826,142200,347182370,6360,6360,6360,6360,230
|
|
20240826,142100,345719570,6370,6370,6370,6370,2
|
|
20240826,142000,345706830,6370,6370,6370,6370,316
|
|
20240826,141900,343693910,6370,6370,6370,6370,0
|
|
20240826,141800,343693910,6370,6370,6370,6370,212
|
|
20240826,141700,342343470,6370,6370,6370,6370,0
|
|
20240826,141600,342343470,6370,6370,6370,6370,0
|
|
20240826,141500,342343470,6370,6370,6370,6370,0
|
|
20240826,141400,342343470,6370,6370,6370,6370,0
|
|
20240826,141300,342343470,6370,6370,6370,6370,0
|
|
20240826,141200,342343470,6370,6370,6370,6370,0
|
|
20240826,141100,342343470,6370,6370,6370,6370,50
|
|
20240826,141000,342024970,6370,6370,6370,6370,0
|
|
20240826,140900,342024970,6370,6370,6370,6370,0
|
|
20240826,140800,342024970,6370,6370,6370,6370,0
|
|
20240826,140700,342024970,6370,6370,6370,6370,0
|
|
20240826,140600,342024970,6370,6370,6370,6370,0
|
|
20240826,140500,342024970,6370,6370,6370,6370,0
|
|
20240826,140400,342024970,6370,6370,6370,6370,0
|
|
20240826,140300,342024970,6370,6370,6370,6370,1
|
|
20240826,140200,342018600,6370,6370,6370,6370,0
|
|
20240826,140100,342018600,6370,6370,6370,6370,0
|
|
20240826,140000,342018600,6370,6370,6370,6370,0
|
|
20240826,135900,342018600,6370,6370,6370,6370,0
|
|
20240826,135800,342018600,6370,6370,6370,6370,1
|
|
20240826,135700,342012230,6370,6370,6370,6370,0
|
|
20240826,135600,342012230,6370,6370,6370,6370,476
|
|
20240826,135500,338980110,6370,6370,6370,6370,224
|
|
20240826,135400,337553230,6360,6360,6360,6360,0
|
|
20240826,135300,337553230,6360,6350,6360,6350,302
|
|
20240826,135200,335633510,6360,6350,6360,6350,201
|
|
20240826,135100,334357150,6350,6350,6350,6350,1
|
|
20240826,135000,334350800,6350,6360,6360,6350,3295
|
|
20240826,134900,313424980,6370,6370,6370,6370,0
|
|
20240826,134800,313424980,6370,6370,6370,6370,0
|
|
20240826,134700,313424980,6370,6370,6370,6370,0
|
|
20240826,134600,313424980,6370,6370,6370,6370,0
|
|
20240826,134500,313424980,6370,6370,6370,6370,0
|
|
20240826,134400,313424980,6370,6370,6370,6370,0
|
|
20240826,134300,313424980,6370,6370,6370,6370,0
|
|
20240826,134200,313424980,6370,6370,6370,6370,3
|
|
20240826,134100,313405870,6370,6370,6370,6370,0
|
|
20240826,134000,313405870,6370,6370,6370,6370,0
|
|
20240826,133900,313405870,6370,6370,6370,6370,1
|
|
20240826,133800,313399500,6370,6370,6370,6370,0
|
|
20240826,133700,313399500,6370,6370,6370,6370,0
|
|
20240826,133600,313399500,6370,6370,6370,6370,0
|
|
20240826,133500,313399500,6370,6370,6370,6370,0
|
|
20240826,133400,313399500,6370,6370,6370,6370,0
|
|
20240826,133300,313399500,6370,6370,6370,6370,0
|
|
20240826,133200,313399500,6370,6370,6370,6370,0
|
|
20240826,133100,313399500,6370,6370,6370,6370,0
|
|
20240826,133000,313399500,6370,6370,6370,6370,0
|
|
20240826,132900,313399500,6370,6370,6370,6370,0
|
|
20240826,132800,313399500,6370,6370,6370,6370,200
|
|
20240826,132700,312125500,6370,6370,6370,6370,10
|
|
20240826,132600,312061800,6370,6370,6370,6370,0
|
|
20240826,132500,312061800,6370,6370,6370,6370,22
|
|
20240826,132400,311921660,6380,6370,6380,6370,67
|
|
20240826,132300,311494820,6360,6360,6360,6360,57
|
|
20240826,132200,311132300,6360,6360,6360,6360,0
|
|
20240826,132100,311132300,6360,6360,6360,6360,1
|
|
20240826,132000,311125940,6350,6360,6360,6350,648
|
|
20240826,131900,307009670,6360,6360,6360,6360,202
|
|
20240826,131800,305724950,6360,6360,6360,6360,1
|
|
20240826,131700,305718590,6350,6350,6350,6350,300
|
|
20240826,131600,303813590,6350,6360,6360,6350,9
|
|
20240826,131500,303756430,6350,6350,6350,6350,1
|
|
20240826,131400,303750080,6360,6360,6360,6360,158
|
|
20240826,131300,302745200,6350,6360,6360,6350,465
|
|
20240826,131200,299790800,6360,6360,6360,6360,0
|
|
20240826,131100,299790800,6360,6360,6360,6360,0
|
|
20240826,131000,299790800,6360,6360,6360,6360,0
|
|
20240826,130900,299790800,6360,6360,6360,6360,0
|
|
20240826,130800,299790800,6360,6360,6360,6360,0
|
|
20240826,130700,299790800,6360,6360,6360,6360,0
|
|
20240826,130600,299790800,6360,6360,6360,6360,0
|
|
20240826,130500,299790800,6360,6360,6360,6360,0
|
|
20240826,130400,299790800,6360,6360,6360,6360,2
|
|
20240826,130300,299778080,6360,6360,6360,6360,0
|
|
20240826,130200,299778080,6360,6360,6360,6360,5
|
|
20240826,130100,299746280,6360,6360,6360,6360,0
|
|
20240826,130000,299746280,6360,6360,6360,6360,1
|
|
20240826,125900,299739920,6360,6360,6360,6360,0
|
|
20240826,125800,299739920,6360,6360,6360,6360,2
|
|
20240826,125700,299727200,6350,6350,6350,6350,50
|
|
20240826,125600,299409700,6350,6350,6350,6350,1555
|
|
20240826,125500,289535450,6350,6350,6350,6350,0
|
|
20240826,125400,289535450,6350,6350,6350,6350,0
|
|
20240826,125300,289535450,6350,6340,6350,6340,81
|
|
20240826,125200,289021900,6350,6350,6350,6350,0
|
|
20240826,125100,289021900,6350,6350,6350,6350,0
|
|
20240826,125000,289021900,6350,6350,6350,6350,21
|
|
20240826,124900,288888550,6350,6350,6350,6350,3
|
|
20240826,124800,288869500,6350,6350,6350,6350,10
|
|
20240826,124700,288806000,6360,6350,6360,6350,933
|
|
20240826,124600,282878850,6360,6360,6360,6360,0
|
|
20240826,124500,282878850,6360,6360,6360,6360,2
|
|
20240826,124400,282866130,6360,6360,6360,6360,0
|
|
20240826,124300,282866130,6360,6360,6360,6360,0
|
|
20240826,124200,282866130,6360,6360,6360,6360,469
|
|
20240826,124100,279883290,6370,6370,6370,6370,0
|
|
20240826,124000,279883290,6370,6370,6370,6370,0
|
|
20240826,123900,279883290,6370,6370,6370,6370,0
|
|
20240826,123800,279883290,6370,6370,6370,6370,117
|
|
20240826,123700,279138000,6360,6360,6360,6360,0
|
|
20240826,123600,279138000,6360,6360,6360,6360,789
|
|
20240826,123500,274119960,6370,6370,6370,6370,1
|
|
20240826,123400,274113590,6380,6380,6380,6380,0
|
|
20240826,123300,274113590,6380,6380,6380,6380,0
|
|
20240826,123200,274113590,6380,6380,6380,6380,1
|
|
20240826,123100,274107210,6380,6380,6380,6380,0
|
|
20240826,123000,274107210,6380,6380,6380,6380,0
|
|
20240826,122900,274107210,6380,6380,6380,6380,0
|
|
20240826,122800,274107210,6380,6380,6380,6380,0
|
|
20240826,122700,274107210,6380,6380,6380,6380,0
|
|
20240826,122600,274107210,6380,6380,6380,6380,1
|
|
20240826,122500,274100830,6360,6360,6360,6360,299
|
|
20240826,122400,272199190,6360,6360,6360,6360,0
|
|
20240826,122300,272199190,6360,6360,6360,6360,0
|
|
20240826,122200,272199190,6360,6360,6360,6360,0
|
|
20240826,122100,272199190,6360,6360,6360,6360,0
|
|
20240826,122000,272199190,6360,6360,6360,6360,1
|
|
20240826,121900,272192830,6360,6370,6370,6360,10
|
|
20240826,121800,272129210,6370,6370,6370,6370,6
|
|
20240826,121700,272090990,6360,6360,6360,6360,4
|
|
20240826,121600,272065550,6360,6360,6360,6360,80
|
|
20240826,121500,271556750,6360,6360,6360,6360,0
|
|
20240826,121400,271556750,6360,6360,6360,6360,1
|
|
20240826,121300,271550390,6370,6370,6370,6370,0
|
|
20240826,121200,271550390,6370,6370,6370,6370,0
|
|
20240826,121100,271550390,6370,6370,6370,6370,0
|
|
20240826,121000,271550390,6370,6370,6370,6370,0
|
|
20240826,120900,271550390,6370,6370,6370,6370,0
|
|
20240826,120800,271550390,6370,6370,6370,6370,2
|
|
20240826,120700,271537650,6390,6390,6390,6390,0
|
|
20240826,120600,271537650,6390,6390,6390,6390,36
|
|
20240826,120500,271307610,6370,6370,6370,6370,14
|
|
20240826,120400,271218430,6370,6370,6370,6370,83
|
|
20240826,120300,270689720,6360,6360,6360,6360,216
|
|
20240826,120200,269315960,6360,6360,6360,6360,15
|
|
20240826,120100,269220560,6360,6360,6360,6360,0
|
|
20240826,120000,269220560,6360,6360,6360,6360,1
|
|
20240826,115900,269214200,6350,6350,6350,6350,10
|
|
20240826,115800,269150700,6350,6350,6350,6350,0
|
|
20240826,115700,269150700,6350,6350,6350,6350,0
|
|
20240826,115600,269150700,6350,6350,6350,6350,65
|
|
20240826,115500,268737950,6350,6350,6350,6350,0
|
|
20240826,115400,268737950,6350,6350,6350,6350,0
|
|
20240826,115300,268737950,6350,6350,6350,6350,0
|
|
20240826,115200,268737950,6350,6350,6350,6350,84
|
|
20240826,115100,268204550,6350,6350,6350,6350,89
|
|
20240826,115000,267639400,6360,6360,6360,6360,6
|
|
20240826,114900,267601240,6360,6360,6360,6360,0
|
|
20240826,114800,267601240,6360,6350,6360,6350,50
|
|
20240826,114700,267283380,6350,6350,6350,6350,0
|
|
20240826,114600,267283380,6350,6350,6350,6350,0
|
|
20240826,114500,267283380,6350,6350,6350,6350,4
|
|
20240826,114400,267257980,6350,6350,6350,6350,0
|
|
20240826,114300,267257980,6350,6350,6350,6350,30
|
|
20240826,114200,267067480,6350,6350,6350,6350,12
|
|
20240826,114100,266991280,6350,6350,6350,6350,0
|
|
20240826,114000,266991280,6350,6350,6350,6350,21
|
|
20240826,113900,266857930,6350,6350,6350,6350,50
|
|
20240826,113800,266540430,6340,6350,6350,6340,732
|
|
20240826,113700,261894480,6350,6360,6360,6350,210
|
|
20240826,113600,260558930,6360,6360,6370,6360,31
|
|
20240826,113500,260361730,6360,6360,6360,6360,16
|
|
20240826,113400,260259970,6360,6370,6370,6360,200
|
|
20240826,113300,258987960,6380,6380,6380,6380,2
|
|
20240826,113200,258975200,6380,6380,6380,6380,3
|
|
20240826,113100,258956060,6360,6360,6360,6360,0
|
|
20240826,113000,258956060,6360,6360,6360,6360,0
|
|
20240826,112900,258956060,6360,6380,6380,6360,3029
|
|
20240826,112800,239665470,6400,6400,6400,6400,0
|
|
20240826,112700,239665470,6400,6400,6400,6400,0
|
|
20240826,112600,239665470,6400,6400,6400,6400,0
|
|
20240826,112500,239665470,6400,6400,6400,6400,0
|
|
20240826,112400,239665470,6400,6400,6400,6400,0
|
|
20240826,112300,239665470,6400,6400,6400,6400,8
|
|
20240826,112200,239614270,6390,6390,6390,6390,0
|
|
20240826,112100,239614270,6390,6390,6390,6390,0
|
|
20240826,112000,239614270,6390,6390,6390,6390,0
|
|
20240826,111900,239614270,6390,6390,6390,6390,46
|
|
20240826,111800,239320330,6390,6390,6390,6390,56
|
|
20240826,111700,238962490,6380,6380,6380,6380,0
|
|
20240826,111600,238962490,6380,6390,6390,6380,722
|
|
20240826,111500,234356120,6380,6380,6380,6380,0
|
|
20240826,111400,234356120,6380,6380,6380,6380,0
|
|
20240826,111300,234356120,6380,6380,6380,6380,0
|
|
20240826,111200,234356120,6380,6380,6380,6380,0
|
|
20240826,111100,234356120,6380,6380,6380,6380,0
|
|
20240826,111000,234356120,6380,6390,6390,6380,400
|
|
20240826,110900,231804080,6390,6390,6390,6390,0
|
|
20240826,110800,231804080,6390,6390,6390,6390,222
|
|
20240826,110700,230385500,6390,6390,6390,6390,22
|
|
20240826,110600,230244920,6390,6390,6390,6390,0
|
|
20240826,110500,230244920,6390,6400,6400,6390,63
|
|
20240826,110400,229842300,6400,6400,6400,6400,0
|
|
20240826,110300,229842300,6400,6400,6400,6400,0
|
|
20240826,110200,229842300,6400,6400,6400,6400,0
|
|
20240826,110100,229842300,6400,6400,6400,6400,0
|
|
20240826,110000,229842300,6400,6400,6400,6400,0
|
|
20240826,105900,229842300,6400,6400,6400,6400,1
|
|
20240826,105800,229835900,6400,6400,6400,6400,0
|
|
20240826,105700,229835900,6400,6400,6400,6400,0
|
|
20240826,105600,229835900,6400,6400,6400,6400,0
|
|
20240826,105500,229835900,6400,6400,6400,6400,0
|
|
20240826,105400,229835900,6400,6400,6400,6400,0
|
|
20240826,105300,229835900,6400,6400,6400,6400,0
|
|
20240826,105200,229835900,6400,6400,6400,6400,0
|
|
20240826,105100,229835900,6400,6400,6400,6400,0
|
|
20240826,105000,229835900,6400,6400,6400,6400,0
|
|
20240826,104900,229835900,6400,6400,6400,6400,41
|
|
20240826,104800,229573500,6400,6400,6400,6400,0
|
|
20240826,104700,229573500,6400,6400,6400,6400,0
|
|
20240826,104600,229573500,6400,6400,6400,6400,0
|
|
20240826,104500,229573500,6400,6400,6400,6400,0
|
|
20240826,104400,229573500,6400,6400,6400,6400,0
|
|
20240826,104300,229573500,6400,6400,6400,6400,0
|
|
20240826,104200,229573500,6400,6400,6400,6400,100
|
|
20240826,104100,228933500,6400,6380,6400,6380,115
|
|
20240826,104000,228197800,6370,6380,6380,6370,103
|
|
20240826,103900,227541640,6370,6370,6370,6370,100
|
|
20240826,103800,226904640,6370,6370,6370,6370,5
|
|
20240826,103700,226872790,6370,6370,6370,6370,323
|
|
20240826,103600,224815280,6370,6380,6380,6370,290
|
|
20240826,103500,222966500,6380,6380,6380,6380,18
|
|
20240826,103400,222851660,6380,6380,6380,6380,0
|
|
20240826,103300,222851660,6380,6380,6380,6380,0
|
|
20240826,103200,222851660,6380,6380,6380,6380,0
|
|
20240826,103100,222851660,6380,6380,6380,6380,127
|
|
20240826,103000,222041400,6370,6370,6370,6370,0
|
|
20240826,102900,222041400,6370,6370,6370,6370,0
|
|
20240826,102800,222041400,6370,6370,6370,6370,0
|
|
20240826,102700,222041400,6370,6370,6370,6370,0
|
|
20240826,102600,222041400,6370,6370,6370,6370,0
|
|
20240826,102500,222041400,6370,6370,6370,6370,0
|
|
20240826,102400,222041400,6370,6380,6380,6370,200
|
|
20240826,102300,220767190,6390,6400,6400,6390,386
|
|
20240826,102200,218300530,6410,6410,6410,6410,0
|
|
20240826,102100,218300530,6410,6410,6410,6410,0
|
|
20240826,102000,218300530,6410,6410,6410,6410,16
|
|
20240826,101900,218197970,6400,6400,6400,6400,1
|
|
20240826,101800,218191570,6430,6430,6430,6430,0
|
|
20240826,101700,218191570,6430,6430,6430,6430,0
|
|
20240826,101600,218191570,6430,6430,6430,6430,0
|
|
20240826,101500,218191570,6430,6430,6430,6430,0
|
|
20240826,101400,218191570,6430,6420,6430,6420,1567
|
|
20240826,101300,208120250,6420,6420,6420,6420,0
|
|
20240826,101200,208120250,6420,6420,6420,6420,0
|
|
20240826,101100,208120250,6420,6420,6420,6420,1
|
|
20240826,101000,208113830,6420,6420,6420,6420,0
|
|
20240826,100900,208113830,6420,6420,6420,6420,0
|
|
20240826,100800,208113830,6420,6420,6420,6420,10
|
|
20240826,100700,208049630,6430,6430,6430,6430,1
|
|
20240826,100600,208043200,6430,6430,6430,6430,8
|
|
20240826,100500,207991760,6430,6420,6430,6420,2001
|
|
20240826,100400,195145330,6420,6420,6420,6420,3
|
|
20240826,100300,195126070,6380,6380,6380,6380,0
|
|
20240826,100200,195126070,6380,6380,6380,6380,0
|
|
20240826,100100,195126070,6380,6380,6380,6380,0
|
|
20240826,100000,195126070,6380,6380,6380,6380,0
|
|
20240826,095900,195126070,6380,6410,6410,6380,134
|
|
20240826,095800,194267280,6410,6400,6410,6400,11170
|
|
20240826,095700,122669410,6400,6400,6400,6400,0
|
|
20240826,095600,122669410,6400,6400,6400,6400,0
|
|
20240826,095500,122669410,6400,6400,6400,6400,0
|
|
20240826,095400,122669410,6400,6400,6400,6400,0
|
|
20240826,095300,122669410,6400,6400,6400,6400,0
|
|
20240826,095200,122669410,6400,6400,6400,6400,0
|
|
20240826,095100,122669410,6400,6390,6400,6380,351
|
|
20240826,095000,120423910,6380,6390,6390,6380,131
|
|
20240826,094900,119586870,6390,6390,6390,6390,1
|
|
20240826,094800,119580480,6390,6400,6400,6360,15
|
|
20240826,094700,119484830,6400,6400,6400,6400,0
|
|
20240826,094600,119484830,6400,6400,6400,6400,0
|
|
20240826,094500,119484830,6400,6400,6400,6400,0
|
|
20240826,094400,119484830,6400,6390,6400,6390,526
|
|
20240826,094300,116123390,6380,6380,6380,6380,27
|
|
20240826,094200,115951130,6380,6380,6380,6380,1
|
|
20240826,094100,115944750,6380,6380,6380,6380,0
|
|
20240826,094000,115944750,6380,6380,6380,6380,4
|
|
20240826,093900,115919230,6390,6390,6390,6390,0
|
|
20240826,093800,115919230,6390,6390,6390,6390,0
|
|
20240826,093700,115919230,6390,6340,6390,6340,100
|
|
20240826,093600,115283210,6330,6330,6330,6330,2
|
|
20240826,093500,115270550,6320,6330,6330,6320,622
|
|
20240826,093400,111339410,6330,6330,6330,6330,0
|
|
20240826,093300,111339410,6330,6330,6330,6330,0
|
|
20240826,093200,111339410,6330,6330,6330,6330,178
|
|
20240826,093100,110212670,6330,6350,6350,6330,475
|
|
20240826,093000,107202420,6340,6340,6340,6340,117
|
|
20240826,092900,106460640,6340,6340,6340,6340,14
|
|
20240826,092800,106371880,6330,6340,6340,6330,26
|
|
20240826,092700,106207050,6340,6340,6340,6340,5
|
|
20240826,092600,106175350,6330,6330,6350,6330,1357
|
|
20240826,092500,97567720,6330,6330,6330,6330,480
|
|
20240826,092400,94529320,6330,6350,6350,6330,1594
|
|
20240826,092300,84411470,6350,6360,6360,6350,1055
|
|
20240826,092200,77710040,6370,6380,6380,6370,17
|
|
20240826,092100,77601700,6380,6380,6380,6380,0
|
|
20240826,092000,77601700,6380,6410,6410,6380,6180
|
|
20240826,091900,38111860,6390,6390,6390,6390,12
|
|
20240826,091800,38035180,6390,6410,6410,6390,144
|
|
20240826,091700,37114020,6390,6400,6400,6390,1537
|
|
20240826,091600,27279270,6410,6420,6420,6410,550
|
|
20240826,091500,23753720,6410,6410,6410,6410,0
|
|
20240826,091400,23753720,6410,6420,6420,6410,735
|
|
20240826,091300,19040620,6420,6420,6420,6420,100
|
|
20240826,091200,18398620,6420,6420,6420,6420,64
|
|
20240826,091100,17987740,6420,6420,6420,6420,0
|
|
20240826,091000,17987740,6420,6420,6430,6420,423
|
|
20240826,090900,15268710,6420,6420,6420,6420,1
|
|
20240826,090800,15262290,6410,6410,6410,6410,0
|
|
20240826,090700,15262290,6410,6410,6410,6410,210
|
|
20240826,090600,13916190,6410,6440,6440,6410,231
|
|
20240826,090500,12433650,6440,6440,6440,6440,0
|
|
20240826,090400,12433650,6440,6440,6440,6440,337
|
|
20240826,090300,10263370,6430,6440,6450,6430,77
|
|
20240826,090200,9768020,6450,6450,6450,6450,100
|
|
20240826,090100,9123020,6450,6460,6470,6450,1172
|
|
20240826,090000,1548700,6460,6460,6460,6450,240
|