644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,194100,44838820,7590,7590,7590,7590,976
|
|
20240826,194000,44838820,7590,7590,7590,7590,0
|
|
20240826,193900,44838820,7590,7590,7590,7590,0
|
|
20240826,193800,44838820,7590,7590,7590,7590,0
|
|
20240826,193700,44838820,7590,7590,7590,7590,0
|
|
20240826,193600,44838820,7590,7590,7590,7590,0
|
|
20240826,193500,44838820,7590,7590,7590,7590,0
|
|
20240826,193400,44838820,7590,7590,7590,7590,0
|
|
20240826,193300,44838820,7590,7590,7590,7590,0
|
|
20240826,193200,44838820,7590,7590,7590,7590,0
|
|
20240826,193100,44838820,7590,7590,7590,7590,0
|
|
20240826,193000,44838820,7590,7590,7590,7590,0
|
|
20240826,192900,44838820,7590,7590,7590,7590,0
|
|
20240826,192800,44838820,7590,7590,7590,7590,0
|
|
20240826,192700,44838820,7590,7590,7590,7590,0
|
|
20240826,192600,44838820,7590,7590,7590,7590,0
|
|
20240826,192500,44838820,7590,7590,7590,7590,0
|
|
20240826,192400,44838820,7590,7590,7590,7590,0
|
|
20240826,192300,44838820,7590,7590,7590,7590,0
|
|
20240826,192200,44838820,7590,7590,7590,7590,0
|
|
20240826,192100,44838820,7590,7590,7590,7590,0
|
|
20240826,192000,44838820,7590,7590,7590,7590,0
|
|
20240826,191900,44838820,7590,7590,7590,7590,0
|
|
20240826,191800,44838820,7590,7590,7590,7590,0
|
|
20240826,191700,44838820,7590,7590,7590,7590,0
|
|
20240826,191600,44838820,7590,7590,7590,7590,0
|
|
20240826,191500,44838820,7590,7590,7590,7590,0
|
|
20240826,191400,44838820,7590,7590,7590,7590,0
|
|
20240826,191300,44838820,7590,7590,7590,7590,0
|
|
20240826,191200,44838820,7590,7590,7590,7590,0
|
|
20240826,191100,44838820,7590,7590,7590,7590,976
|
|
20240826,191000,44838820,7590,7590,7590,7590,0
|
|
20240826,190900,44838820,7590,7590,7590,7590,0
|
|
20240826,190800,44838820,7590,7590,7590,7590,0
|
|
20240826,190700,44838820,7590,7590,7590,7590,0
|
|
20240826,190600,44838820,7590,7590,7590,7590,0
|
|
20240826,190500,44838820,7590,7590,7590,7590,0
|
|
20240826,190400,44838820,7590,7590,7590,7590,0
|
|
20240826,190300,44838820,7590,7590,7590,7590,0
|
|
20240826,190200,44838820,7590,7590,7590,7590,0
|
|
20240826,190100,44838820,7590,7590,7590,7590,0
|
|
20240826,190000,44838820,7590,7590,7590,7590,0
|
|
20240826,185900,44838820,7590,7590,7590,7590,0
|
|
20240826,185800,44838820,7590,7590,7590,7590,0
|
|
20240826,185700,44838820,7590,7590,7590,7590,0
|
|
20240826,185600,44838820,7590,7590,7590,7590,0
|
|
20240826,185500,44838820,7590,7590,7590,7590,0
|
|
20240826,185400,44838820,7590,7590,7590,7590,0
|
|
20240826,185300,44838820,7590,7590,7590,7590,0
|
|
20240826,185200,44838820,7590,7590,7590,7590,0
|
|
20240826,185100,44838820,7590,7590,7590,7590,0
|
|
20240826,185000,44838820,7590,7590,7590,7590,0
|
|
20240826,184900,44838820,7590,7590,7590,7590,0
|
|
20240826,184800,44838820,7590,7590,7590,7590,0
|
|
20240826,184700,44838820,7590,7590,7590,7590,0
|
|
20240826,184600,44838820,7590,7590,7590,7590,0
|
|
20240826,184500,44838820,7590,7590,7590,7590,0
|
|
20240826,184400,44838820,7590,7590,7590,7590,0
|
|
20240826,184300,44838820,7590,7590,7590,7590,0
|
|
20240826,184200,44838820,7590,7590,7590,7590,0
|
|
20240826,184100,44838820,7590,7590,7590,7590,976
|
|
20240826,184000,44838820,7590,7590,7590,7590,0
|
|
20240826,183900,44838820,7590,7590,7590,7590,0
|
|
20240826,183800,44838820,7590,7590,7590,7590,0
|
|
20240826,183700,44838820,7590,7590,7590,7590,0
|
|
20240826,183600,44838820,7590,7590,7590,7590,0
|
|
20240826,183500,44838820,7590,7590,7590,7590,0
|
|
20240826,183400,44838820,7590,7590,7590,7590,0
|
|
20240826,183300,44838820,7590,7590,7590,7590,0
|
|
20240826,183200,44838820,7590,7590,7590,7590,0
|
|
20240826,183100,44838820,7590,7590,7590,7590,0
|
|
20240826,183000,44838820,7590,7590,7590,7590,0
|
|
20240826,182900,44838820,7590,7590,7590,7590,0
|
|
20240826,182800,44838820,7590,7590,7590,7590,0
|
|
20240826,182700,44838820,7590,7590,7590,7590,0
|
|
20240826,182600,44838820,7590,7590,7590,7590,0
|
|
20240826,182500,44838820,7590,7590,7590,7590,0
|
|
20240826,182400,44838820,7590,7590,7590,7590,0
|
|
20240826,182300,44838820,7590,7590,7590,7590,0
|
|
20240826,182200,44838820,7590,7590,7590,7590,0
|
|
20240826,182100,44838820,7590,7590,7590,7590,0
|
|
20240826,182000,44838820,7590,7590,7590,7590,0
|
|
20240826,181900,44838820,7590,7590,7590,7590,0
|
|
20240826,181800,44838820,7590,7590,7590,7590,0
|
|
20240826,181700,44838820,7590,7590,7590,7590,0
|
|
20240826,181600,44838820,7590,7590,7590,7590,0
|
|
20240826,181500,44838820,7590,7590,7590,7590,0
|
|
20240826,181400,44838820,7590,7590,7590,7590,0
|
|
20240826,181300,44838820,7590,7590,7590,7590,0
|
|
20240826,181200,44838820,7590,7590,7590,7590,0
|
|
20240826,181100,44838820,7590,7590,7590,7590,976
|
|
20240826,181000,44838820,7590,7590,7590,7590,0
|
|
20240826,180900,44838820,7590,7590,7590,7590,0
|
|
20240826,180800,44838820,7590,7590,7590,7590,0
|
|
20240826,180700,44838820,7590,7590,7590,7590,0
|
|
20240826,180600,44838820,7590,7590,7590,7590,0
|
|
20240826,180500,44838820,7590,7590,7590,7590,0
|
|
20240826,180400,44838820,7590,7590,7590,7590,0
|
|
20240826,180300,44838820,7590,7590,7590,7590,0
|
|
20240826,180200,44838820,7590,7590,7590,7590,0
|
|
20240826,180100,44838820,7590,7590,7590,7590,0
|
|
20240826,180000,44838820,7590,7590,7590,7590,0
|
|
20240826,175900,44838820,7590,7590,7590,7590,0
|
|
20240826,175800,44838820,7590,7590,7590,7590,0
|
|
20240826,175700,44838820,7590,7590,7590,7590,0
|
|
20240826,175600,44838820,7590,7590,7590,7590,0
|
|
20240826,175500,44838820,7590,7590,7590,7590,0
|
|
20240826,175400,44838820,7590,7590,7590,7590,0
|
|
20240826,175300,44838820,7590,7590,7590,7590,0
|
|
20240826,175200,44838820,7590,7590,7590,7590,0
|
|
20240826,175100,44838820,7590,7590,7590,7590,0
|
|
20240826,175000,44838820,7590,7590,7590,7590,0
|
|
20240826,174900,44838820,7590,7590,7590,7590,0
|
|
20240826,174800,44838820,7590,7590,7590,7590,0
|
|
20240826,174700,44838820,7590,7590,7590,7590,0
|
|
20240826,174600,44838820,7590,7590,7590,7590,0
|
|
20240826,174500,44838820,7590,7590,7590,7590,0
|
|
20240826,174400,44838820,7590,7590,7590,7590,0
|
|
20240826,174300,44838820,7590,7590,7590,7590,0
|
|
20240826,174200,44838820,7590,7590,7590,7590,0
|
|
20240826,174100,44838820,7590,7590,7590,7590,976
|
|
20240826,174000,44838820,7590,7590,7590,7590,0
|
|
20240826,173900,44838820,7590,7590,7590,7590,0
|
|
20240826,173800,44838820,7590,7590,7590,7590,0
|
|
20240826,173700,44838820,7590,7590,7590,7590,0
|
|
20240826,173600,44838820,7590,7590,7590,7590,0
|
|
20240826,173500,44838820,7590,7590,7590,7590,0
|
|
20240826,173400,44838820,7590,7590,7590,7590,0
|
|
20240826,173300,44838820,7590,7590,7590,7590,0
|
|
20240826,173200,44838820,7590,7590,7590,7590,0
|
|
20240826,173100,44838820,7590,7590,7590,7590,0
|
|
20240826,173000,44838820,7590,7590,7590,7590,0
|
|
20240826,172900,44838820,7590,7590,7590,7590,0
|
|
20240826,172800,44838820,7590,7590,7590,7590,0
|
|
20240826,172700,44838820,7590,7590,7590,7590,0
|
|
20240826,172600,44838820,7590,7590,7590,7590,0
|
|
20240826,172500,44838820,7590,7590,7590,7590,0
|
|
20240826,172400,44838820,7590,7590,7590,7590,0
|
|
20240826,172300,44838820,7590,7590,7590,7590,0
|
|
20240826,172200,44838820,7590,7590,7590,7590,0
|
|
20240826,172100,44838820,7590,7590,7590,7590,0
|
|
20240826,172000,44838820,7590,7590,7590,7590,0
|
|
20240826,171900,44838820,7590,7590,7590,7590,0
|
|
20240826,171800,44838820,7590,7590,7590,7590,0
|
|
20240826,171700,44838820,7590,7590,7590,7590,0
|
|
20240826,171600,44838820,7590,7590,7590,7590,0
|
|
20240826,171500,44838820,7590,7590,7590,7590,0
|
|
20240826,171400,44838820,7590,7590,7590,7590,0
|
|
20240826,171300,44838820,7590,7590,7590,7590,0
|
|
20240826,171200,44838820,7590,7590,7590,7590,0
|
|
20240826,171100,44838820,7590,7590,7590,7590,976
|
|
20240826,171000,44838820,7590,7590,7590,7590,0
|
|
20240826,170900,44838820,7590,7590,7590,7590,0
|
|
20240826,170800,44838820,7590,7590,7590,7590,0
|
|
20240826,170700,44838820,7590,7590,7590,7590,0
|
|
20240826,170600,44838820,7590,7590,7590,7590,0
|
|
20240826,170500,44838820,7590,7590,7590,7590,0
|
|
20240826,170400,44838820,7590,7590,7590,7590,0
|
|
20240826,170300,44838820,7590,7590,7590,7590,0
|
|
20240826,170200,44838820,7590,7590,7590,7590,0
|
|
20240826,170100,44838820,7590,7590,7590,7590,0
|
|
20240826,170000,44838820,7590,7590,7590,7590,0
|
|
20240826,165900,44838820,7590,7590,7590,7590,0
|
|
20240826,165800,44838820,7590,7590,7590,7590,0
|
|
20240826,165700,44838820,7590,7590,7590,7590,0
|
|
20240826,165600,44838820,7590,7590,7590,7590,0
|
|
20240826,165500,44838820,7590,7590,7590,7590,0
|
|
20240826,165400,44838820,7590,7590,7590,7590,0
|
|
20240826,165300,44838820,7590,7590,7590,7590,0
|
|
20240826,165200,44838820,7590,7590,7590,7590,0
|
|
20240826,165100,44838820,7590,7590,7590,7590,0
|
|
20240826,165000,44838820,7590,7590,7590,7590,0
|
|
20240826,164900,44838820,7590,7590,7590,7590,0
|
|
20240826,164800,44838820,7590,7590,7590,7590,0
|
|
20240826,164700,44838820,7590,7590,7590,7590,0
|
|
20240826,164600,44838820,7590,7590,7590,7590,0
|
|
20240826,164500,44838820,7590,7590,7590,7590,0
|
|
20240826,164400,44838820,7590,7590,7590,7590,0
|
|
20240826,164300,44838820,7590,7590,7590,7590,0
|
|
20240826,164200,44838820,7590,7590,7590,7590,0
|
|
20240826,164100,44838820,7590,7590,7590,7590,976
|
|
20240826,164000,44838820,7590,7590,7590,7590,0
|
|
20240826,163900,44838820,7590,7590,7590,7590,0
|
|
20240826,163800,44838820,7590,7590,7590,7590,0
|
|
20240826,163700,44838820,7590,7590,7590,7590,0
|
|
20240826,163600,44838820,7590,7590,7590,7590,0
|
|
20240826,163500,44838820,7590,7590,7590,7590,0
|
|
20240826,163400,44838820,7590,7590,7590,7590,0
|
|
20240826,163300,44838820,7590,7590,7590,7590,0
|
|
20240826,163200,44838820,7590,7590,7590,7590,0
|
|
20240826,163100,44838820,7590,7590,7590,7590,0
|
|
20240826,163000,44838820,7590,7590,7590,7590,0
|
|
20240826,162900,44838820,7590,7590,7590,7590,0
|
|
20240826,162800,44838820,7590,7590,7590,7590,0
|
|
20240826,162700,44838820,7590,7590,7590,7590,0
|
|
20240826,162600,44838820,7590,7590,7590,7590,0
|
|
20240826,162500,44838820,7590,7590,7590,7590,0
|
|
20240826,162400,44838820,7590,7590,7590,7590,0
|
|
20240826,162300,44838820,7590,7590,7590,7590,0
|
|
20240826,162200,44838820,7590,7590,7590,7590,0
|
|
20240826,162100,44838820,7590,7590,7590,7590,0
|
|
20240826,162000,44838820,7590,7590,7590,7590,0
|
|
20240826,161900,44838820,7590,7590,7590,7590,0
|
|
20240826,161800,44838820,7590,7590,7590,7590,0
|
|
20240826,161700,44838820,7590,7590,7590,7590,0
|
|
20240826,161600,44838820,7590,7590,7590,7590,0
|
|
20240826,161500,44838820,7590,7590,7590,7590,0
|
|
20240826,161400,44838820,7590,7590,7590,7590,0
|
|
20240826,161300,44838820,7590,7590,7590,7590,0
|
|
20240826,161200,44838820,7590,7590,7590,7590,0
|
|
20240826,161100,44838820,7590,7590,7590,7590,976
|
|
20240826,161000,44838820,7590,7590,7590,7590,0
|
|
20240826,160900,44838820,7590,7590,7590,7590,0
|
|
20240826,160800,44838820,7590,7590,7590,7590,0
|
|
20240826,160700,44838820,7590,7590,7590,7590,0
|
|
20240826,160600,44838820,7590,7590,7590,7590,0
|
|
20240826,160500,44838820,7590,7590,7590,7590,0
|
|
20240826,160400,44838820,7590,7590,7590,7590,0
|
|
20240826,160300,44838820,7590,7590,7590,7590,0
|
|
20240826,160200,44838820,7590,7590,7590,7590,0
|
|
20240826,160100,44838820,7590,7590,7590,7590,0
|
|
20240826,160000,44838820,7590,7590,7590,7590,0
|
|
20240826,155900,44838820,7590,7590,7590,7590,0
|
|
20240826,155800,44838820,7590,7590,7590,7590,0
|
|
20240826,155700,44838820,7590,7590,7590,7590,0
|
|
20240826,155600,44838820,7590,7590,7590,7590,0
|
|
20240826,155500,44838820,7590,7590,7590,7590,0
|
|
20240826,155400,44838820,7590,7590,7590,7590,0
|
|
20240826,155300,44838820,7590,7590,7590,7590,0
|
|
20240826,155200,44838820,7590,7590,7590,7590,0
|
|
20240826,155100,44838820,7590,7590,7590,7590,0
|
|
20240826,155000,44838820,7590,7590,7590,7590,0
|
|
20240826,154900,44838820,7590,7590,7590,7590,0
|
|
20240826,154800,44838820,7590,7590,7590,7590,0
|
|
20240826,154700,44838820,7590,7590,7590,7590,0
|
|
20240826,154600,44838820,7590,7590,7590,7590,0
|
|
20240826,154500,44838820,7590,7590,7590,7590,0
|
|
20240826,154400,44838820,7590,7590,7590,7590,0
|
|
20240826,154300,44838820,7590,7590,7590,7590,0
|
|
20240826,154200,44838820,7590,7590,7590,7590,0
|
|
20240826,154100,44838820,7590,7590,7590,7590,976
|
|
20240826,154000,44838820,7590,7590,7590,7590,0
|
|
20240826,153900,44838820,7590,7590,7590,7590,0
|
|
20240826,153800,44838820,7590,7590,7590,7590,0
|
|
20240826,153700,44838820,7590,7590,7590,7590,0
|
|
20240826,153600,44838820,7590,7590,7590,7590,0
|
|
20240826,153500,44838820,7590,7590,7590,7590,0
|
|
20240826,153400,44838820,7590,7590,7590,7590,0
|
|
20240826,153300,44838820,7590,7590,7590,7590,0
|
|
20240826,153200,44838820,7590,7590,7590,7590,0
|
|
20240826,153100,44838820,7590,7590,7590,7590,0
|
|
20240826,153000,44838820,7590,7590,7590,7590,976
|
|
20240826,152900,37430980,7620,7620,7620,7620,0
|
|
20240826,152800,37430980,7620,7620,7620,7620,0
|
|
20240826,152700,37430980,7620,7620,7620,7620,0
|
|
20240826,152600,37430980,7620,7620,7620,7620,0
|
|
20240826,152500,37430980,7620,7620,7620,7620,0
|
|
20240826,152400,37430980,7620,7620,7620,7620,0
|
|
20240826,152300,37430980,7620,7620,7620,7620,0
|
|
20240826,152200,37430980,7620,7620,7620,7620,0
|
|
20240826,152100,37430980,7620,7620,7620,7620,0
|
|
20240826,152000,37430980,7620,7620,7620,7620,0
|
|
20240826,151900,37430980,7620,7620,7620,7620,3
|
|
20240826,151800,37408120,7600,7600,7600,7600,48
|
|
20240826,151700,37043320,7620,7620,7620,7620,1
|
|
20240826,151600,37035700,7600,7600,7600,7600,0
|
|
20240826,151500,37035700,7600,7600,7600,7600,0
|
|
20240826,151400,37035700,7600,7600,7600,7600,0
|
|
20240826,151300,37035700,7600,7600,7600,7600,0
|
|
20240826,151200,37035700,7600,7600,7600,7600,0
|
|
20240826,151100,37035700,7600,7600,7600,7600,0
|
|
20240826,151000,37035700,7600,7600,7600,7600,10
|
|
20240826,150900,36959700,7640,7640,7640,7640,0
|
|
20240826,150800,36959700,7640,7640,7640,7640,0
|
|
20240826,150700,36959700,7640,7640,7640,7640,0
|
|
20240826,150600,36959700,7640,7640,7640,7640,0
|
|
20240826,150500,36959700,7640,7640,7640,7640,1
|
|
20240826,150400,36952060,7600,7600,7600,7600,20
|
|
20240826,150300,36800060,7640,7640,7640,7640,0
|
|
20240826,150200,36800060,7640,7630,7640,7630,20
|
|
20240826,150100,36647440,7640,7640,7640,7640,0
|
|
20240826,150000,36647440,7640,7640,7640,7640,0
|
|
20240826,145900,36647440,7640,7640,7640,7640,0
|
|
20240826,145800,36647440,7640,7640,7640,7640,0
|
|
20240826,145700,36647440,7640,7640,7640,7640,4
|
|
20240826,145600,36616880,7660,7660,7660,7660,0
|
|
20240826,145500,36616880,7660,7660,7660,7660,0
|
|
20240826,145400,36616880,7660,7660,7660,7660,0
|
|
20240826,145300,36616880,7660,7660,7660,7660,0
|
|
20240826,145200,36616880,7660,7660,7660,7660,0
|
|
20240826,145100,36616880,7660,7660,7660,7660,0
|
|
20240826,145000,36616880,7660,7660,7660,7660,0
|
|
20240826,144900,36616880,7660,7660,7660,7660,0
|
|
20240826,144800,36616880,7660,7660,7660,7660,0
|
|
20240826,144700,36616880,7660,7660,7660,7660,0
|
|
20240826,144600,36616880,7660,7660,7660,7660,0
|
|
20240826,144500,36616880,7660,7660,7660,7660,0
|
|
20240826,144400,36616880,7660,7660,7660,7660,0
|
|
20240826,144300,36616880,7660,7660,7660,7660,0
|
|
20240826,144200,36616880,7660,7590,7660,7590,1000
|
|
20240826,144100,29001950,7590,7590,7590,7590,1
|
|
20240826,144000,28994360,7590,7590,7590,7590,0
|
|
20240826,143900,28994360,7590,7590,7590,7590,0
|
|
20240826,143800,28994360,7590,7590,7590,7590,0
|
|
20240826,143700,28994360,7590,7590,7590,7590,0
|
|
20240826,143600,28994360,7590,7590,7590,7590,0
|
|
20240826,143500,28994360,7590,7590,7590,7590,0
|
|
20240826,143400,28994360,7590,7590,7590,7590,0
|
|
20240826,143300,28994360,7590,7590,7590,7590,0
|
|
20240826,143200,28994360,7590,7590,7590,7590,0
|
|
20240826,143100,28994360,7590,7590,7590,7590,20
|
|
20240826,143000,28842560,7590,7590,7590,7590,7
|
|
20240826,142900,28789430,7590,7590,7590,7590,8
|
|
20240826,142800,28728710,7590,7590,7590,7590,0
|
|
20240826,142700,28728710,7590,7590,7590,7590,32
|
|
20240826,142600,28485830,7590,7590,7590,7590,0
|
|
20240826,142500,28485830,7590,7590,7590,7590,0
|
|
20240826,142400,28485830,7590,7590,7590,7590,0
|
|
20240826,142300,28485830,7590,7590,7590,7590,0
|
|
20240826,142200,28485830,7590,7590,7590,7590,0
|
|
20240826,142100,28485830,7590,7590,7590,7590,0
|
|
20240826,142000,28485830,7590,7590,7590,7590,0
|
|
20240826,141900,28485830,7590,7590,7590,7590,0
|
|
20240826,141800,28485830,7590,7590,7590,7590,0
|
|
20240826,141700,28485830,7590,7590,7590,7590,0
|
|
20240826,141600,28485830,7590,7590,7590,7590,0
|
|
20240826,141500,28485830,7590,7590,7590,7590,0
|
|
20240826,141400,28485830,7590,7590,7590,7590,0
|
|
20240826,141300,28485830,7590,7590,7590,7590,0
|
|
20240826,141200,28485830,7590,7590,7590,7590,0
|
|
20240826,141100,28485830,7590,7590,7590,7590,0
|
|
20240826,141000,28485830,7590,7590,7590,7590,0
|
|
20240826,140900,28485830,7590,7590,7590,7590,0
|
|
20240826,140800,28485830,7590,7590,7590,7590,0
|
|
20240826,140700,28485830,7590,7590,7590,7590,0
|
|
20240826,140600,28485830,7590,7590,7590,7590,0
|
|
20240826,140500,28485830,7590,7590,7590,7590,0
|
|
20240826,140400,28485830,7590,7590,7590,7590,0
|
|
20240826,140300,28485830,7590,7590,7590,7590,0
|
|
20240826,140200,28485830,7590,7590,7590,7590,10
|
|
20240826,140100,28409930,7590,7590,7590,7590,0
|
|
20240826,140000,28409930,7590,7590,7590,7590,0
|
|
20240826,135900,28409930,7590,7590,7590,7590,0
|
|
20240826,135800,28409930,7590,7590,7590,7590,0
|
|
20240826,135700,28409930,7590,7590,7590,7590,29
|
|
20240826,135600,28189820,7600,7600,7600,7600,0
|
|
20240826,135500,28189820,7600,7600,7600,7600,0
|
|
20240826,135400,28189820,7600,7600,7600,7600,0
|
|
20240826,135300,28189820,7600,7600,7600,7600,0
|
|
20240826,135200,28189820,7600,7600,7600,7600,0
|
|
20240826,135100,28189820,7600,7600,7600,7600,0
|
|
20240826,135000,28189820,7600,7600,7600,7600,0
|
|
20240826,134900,28189820,7600,7600,7600,7600,11
|
|
20240826,134800,28106220,7600,7600,7600,7600,0
|
|
20240826,134700,28106220,7600,7600,7600,7600,5
|
|
20240826,134600,28068220,7600,7600,7600,7600,0
|
|
20240826,134500,28068220,7600,7600,7600,7600,0
|
|
20240826,134400,28068220,7600,7600,7600,7600,20
|
|
20240826,134300,27916220,7600,7600,7600,7600,0
|
|
20240826,134200,27916220,7600,7600,7600,7600,0
|
|
20240826,134100,27916220,7600,7600,7600,7600,0
|
|
20240826,134000,27916220,7600,7600,7600,7600,0
|
|
20240826,133900,27916220,7600,7600,7600,7600,0
|
|
20240826,133800,27916220,7600,7600,7600,7600,0
|
|
20240826,133700,27916220,7600,7600,7600,7600,0
|
|
20240826,133600,27916220,7600,7600,7600,7600,16
|
|
20240826,133500,27794620,7600,7600,7600,7600,0
|
|
20240826,133400,27794620,7600,7600,7600,7600,0
|
|
20240826,133300,27794620,7600,7600,7600,7600,23
|
|
20240826,133200,27619820,7590,7590,7590,7590,0
|
|
20240826,133100,27619820,7590,7590,7590,7590,0
|
|
20240826,133000,27619820,7590,7590,7590,7590,0
|
|
20240826,132900,27619820,7590,7590,7590,7590,0
|
|
20240826,132800,27619820,7590,7590,7590,7590,0
|
|
20240826,132700,27619820,7590,7590,7590,7590,0
|
|
20240826,132600,27619820,7590,7590,7590,7590,0
|
|
20240826,132500,27619820,7590,7590,7590,7590,0
|
|
20240826,132400,27619820,7590,7590,7590,7590,0
|
|
20240826,132300,27619820,7590,7590,7590,7590,0
|
|
20240826,132200,27619820,7590,7590,7590,7590,0
|
|
20240826,132100,27619820,7590,7590,7590,7590,0
|
|
20240826,132000,27619820,7590,7590,7590,7590,0
|
|
20240826,131900,27619820,7590,7590,7590,7590,0
|
|
20240826,131800,27619820,7590,7590,7590,7590,0
|
|
20240826,131700,27619820,7590,7590,7590,7590,0
|
|
20240826,131600,27619820,7590,7600,7600,7590,164
|
|
20240826,131500,26374850,7620,7620,7620,7620,1
|
|
20240826,131400,26367230,7630,7630,7630,7630,0
|
|
20240826,131300,26367230,7630,7630,7630,7630,0
|
|
20240826,131200,26367230,7630,7630,7630,7630,0
|
|
20240826,131100,26367230,7630,7630,7630,7630,0
|
|
20240826,131000,26367230,7630,7630,7630,7630,0
|
|
20240826,130900,26367230,7630,7630,7630,7630,0
|
|
20240826,130800,26367230,7630,7630,7630,7630,0
|
|
20240826,130700,26367230,7630,7630,7630,7630,0
|
|
20240826,130600,26367230,7630,7630,7630,7630,0
|
|
20240826,130500,26367230,7630,7630,7630,7630,0
|
|
20240826,130400,26367230,7630,7630,7630,7630,0
|
|
20240826,130300,26367230,7630,7630,7630,7630,18
|
|
20240826,130200,26229890,7600,7600,7600,7600,0
|
|
20240826,130100,26229890,7600,7600,7600,7600,0
|
|
20240826,130000,26229890,7600,7600,7600,7600,0
|
|
20240826,125900,26229890,7600,7600,7600,7600,0
|
|
20240826,125800,26229890,7600,7600,7600,7600,31
|
|
20240826,125700,25994290,7600,7600,7600,7600,12
|
|
20240826,125600,25903090,7600,7600,7600,7600,15
|
|
20240826,125500,25789090,7600,7600,7600,7600,0
|
|
20240826,125400,25789090,7600,7610,7610,7600,302
|
|
20240826,125300,23493690,7610,7610,7610,7610,0
|
|
20240826,125200,23493690,7610,7610,7610,7610,0
|
|
20240826,125100,23493690,7610,7610,7610,7610,0
|
|
20240826,125000,23493690,7610,7610,7610,7610,0
|
|
20240826,124900,23493690,7610,7610,7610,7610,0
|
|
20240826,124800,23493690,7610,7610,7610,7610,0
|
|
20240826,124700,23493690,7610,7610,7610,7610,0
|
|
20240826,124600,23493690,7610,7610,7610,7610,0
|
|
20240826,124500,23493690,7610,7610,7610,7610,29
|
|
20240826,124400,23273000,7630,7630,7630,7630,0
|
|
20240826,124300,23273000,7630,7630,7630,7630,1
|
|
20240826,124200,23265370,7610,7610,7610,7610,0
|
|
20240826,124100,23265370,7610,7610,7610,7610,212
|
|
20240826,124000,21652050,7640,7640,7640,7640,0
|
|
20240826,123900,21652050,7640,7640,7640,7640,0
|
|
20240826,123800,21652050,7640,7640,7640,7640,0
|
|
20240826,123700,21652050,7640,7640,7640,7640,0
|
|
20240826,123600,21652050,7640,7640,7640,7640,0
|
|
20240826,123500,21652050,7640,7640,7640,7640,0
|
|
20240826,123400,21652050,7640,7640,7640,7640,0
|
|
20240826,123300,21652050,7640,7640,7640,7640,0
|
|
20240826,123200,21652050,7640,7640,7640,7640,0
|
|
20240826,123100,21652050,7640,7640,7640,7640,0
|
|
20240826,123000,21652050,7640,7640,7640,7640,0
|
|
20240826,122900,21652050,7640,7640,7640,7640,0
|
|
20240826,122800,21652050,7640,7640,7640,7640,0
|
|
20240826,122700,21652050,7640,7640,7640,7640,0
|
|
20240826,122600,21652050,7640,7640,7640,7640,0
|
|
20240826,122500,21652050,7640,7640,7640,7640,0
|
|
20240826,122400,21652050,7640,7640,7640,7640,0
|
|
20240826,122300,21652050,7640,7640,7640,7640,0
|
|
20240826,122200,21652050,7640,7640,7640,7640,0
|
|
20240826,122100,21652050,7640,7640,7640,7640,1
|
|
20240826,122000,21644410,7610,7610,7610,7610,1
|
|
20240826,121900,21636800,7640,7640,7640,7640,0
|
|
20240826,121800,21636800,7640,7640,7640,7640,0
|
|
20240826,121700,21636800,7640,7640,7640,7640,0
|
|
20240826,121600,21636800,7640,7640,7640,7640,0
|
|
20240826,121500,21636800,7640,7640,7640,7640,0
|
|
20240826,121400,21636800,7640,7640,7640,7640,0
|
|
20240826,121300,21636800,7640,7610,7640,7610,14
|
|
20240826,121200,21529870,7610,7610,7610,7610,0
|
|
20240826,121100,21529870,7610,7610,7610,7610,0
|
|
20240826,121000,21529870,7610,7610,7610,7610,0
|
|
20240826,120900,21529870,7610,7610,7610,7610,0
|
|
20240826,120800,21529870,7610,7610,7610,7610,0
|
|
20240826,120700,21529870,7610,7610,7610,7610,0
|
|
20240826,120600,21529870,7610,7610,7610,7610,0
|
|
20240826,120500,21529870,7610,7610,7610,7600,664
|
|
20240826,120400,16481580,7610,7610,7610,7610,0
|
|
20240826,120300,16481580,7610,7610,7610,7610,0
|
|
20240826,120200,16481580,7610,7610,7610,7610,0
|
|
20240826,120100,16481580,7610,7610,7610,7610,0
|
|
20240826,120000,16481580,7610,7610,7610,7610,0
|
|
20240826,115900,16481580,7610,7610,7610,7610,0
|
|
20240826,115800,16481580,7610,7610,7610,7610,0
|
|
20240826,115700,16481580,7610,7610,7610,7610,0
|
|
20240826,115600,16481580,7610,7610,7610,7610,0
|
|
20240826,115500,16481580,7610,7610,7610,7610,1
|
|
20240826,115400,16473970,7650,7650,7650,7650,0
|
|
20240826,115300,16473970,7650,7650,7650,7650,0
|
|
20240826,115200,16473970,7650,7650,7650,7650,0
|
|
20240826,115100,16473970,7650,7650,7650,7650,0
|
|
20240826,115000,16473970,7650,7650,7650,7650,0
|
|
20240826,114900,16473970,7650,7650,7650,7650,0
|
|
20240826,114800,16473970,7650,7650,7650,7650,0
|
|
20240826,114700,16473970,7650,7650,7650,7650,0
|
|
20240826,114600,16473970,7650,7650,7650,7650,0
|
|
20240826,114500,16473970,7650,7650,7650,7650,0
|
|
20240826,114400,16473970,7650,7650,7650,7650,0
|
|
20240826,114300,16473970,7650,7650,7650,7650,0
|
|
20240826,114200,16473970,7650,7650,7650,7650,0
|
|
20240826,114100,16473970,7650,7650,7650,7650,0
|
|
20240826,114000,16473970,7650,7650,7650,7650,0
|
|
20240826,113900,16473970,7650,7650,7650,7650,0
|
|
20240826,113800,16473970,7650,7650,7650,7650,0
|
|
20240826,113700,16473970,7650,7620,7650,7610,420
|
|
20240826,113600,13274660,7630,7630,7630,7630,0
|
|
20240826,113500,13274660,7630,7630,7630,7630,4
|
|
20240826,113400,13244140,7650,7650,7650,7650,0
|
|
20240826,113300,13244140,7650,7650,7650,7650,0
|
|
20240826,113200,13244140,7650,7650,7650,7650,0
|
|
20240826,113100,13244140,7650,7650,7650,7650,0
|
|
20240826,113000,13244140,7650,7650,7650,7650,0
|
|
20240826,112900,13244140,7650,7650,7650,7650,0
|
|
20240826,112800,13244140,7650,7650,7650,7650,0
|
|
20240826,112700,13244140,7650,7650,7650,7650,0
|
|
20240826,112600,13244140,7650,7650,7650,7650,0
|
|
20240826,112500,13244140,7650,7650,7650,7650,0
|
|
20240826,112400,13244140,7650,7650,7650,7650,0
|
|
20240826,112300,13244140,7650,7650,7650,7650,0
|
|
20240826,112200,13244140,7650,7650,7650,7650,0
|
|
20240826,112100,13244140,7650,7650,7650,7650,0
|
|
20240826,112000,13244140,7650,7650,7650,7650,0
|
|
20240826,111900,13244140,7650,7650,7650,7650,0
|
|
20240826,111800,13244140,7650,7650,7650,7650,0
|
|
20240826,111700,13244140,7650,7650,7650,7650,0
|
|
20240826,111600,13244140,7650,7650,7650,7650,3
|
|
20240826,111500,13221190,7660,7660,7660,7660,0
|
|
20240826,111400,13221190,7660,7660,7660,7660,0
|
|
20240826,111300,13221190,7660,7660,7660,7660,0
|
|
20240826,111200,13221190,7660,7660,7660,7660,0
|
|
20240826,111100,13221190,7660,7660,7660,7660,0
|
|
20240826,111000,13221190,7660,7660,7660,7660,0
|
|
20240826,110900,13221190,7660,7660,7660,7660,0
|
|
20240826,110800,13221190,7660,7660,7660,7660,0
|
|
20240826,110700,13221190,7660,7660,7660,7660,0
|
|
20240826,110600,13221190,7660,7660,7660,7660,0
|
|
20240826,110500,13221190,7660,7660,7660,7660,0
|
|
20240826,110400,13221190,7660,7660,7660,7660,0
|
|
20240826,110300,13221190,7660,7660,7660,7660,0
|
|
20240826,110200,13221190,7660,7660,7660,7660,0
|
|
20240826,110100,13221190,7660,7660,7660,7660,0
|
|
20240826,110000,13221190,7660,7660,7660,7660,1
|
|
20240826,105900,13213530,7620,7630,7630,7620,8
|
|
20240826,105800,13152510,7630,7630,7630,7630,0
|
|
20240826,105700,13152510,7630,7630,7630,7630,0
|
|
20240826,105600,13152510,7630,7630,7630,7630,0
|
|
20240826,105500,13152510,7630,7630,7630,7630,1
|
|
20240826,105400,13144880,7660,7660,7660,7660,0
|
|
20240826,105300,13144880,7660,7660,7660,7660,0
|
|
20240826,105200,13144880,7660,7660,7660,7660,0
|
|
20240826,105100,13144880,7660,7660,7660,7660,0
|
|
20240826,105000,13144880,7660,7660,7660,7660,0
|
|
20240826,104900,13144880,7660,7660,7660,7660,0
|
|
20240826,104800,13144880,7660,7660,7660,7660,0
|
|
20240826,104700,13144880,7660,7660,7660,7660,0
|
|
20240826,104600,13144880,7660,7660,7660,7660,0
|
|
20240826,104500,13144880,7660,7660,7660,7660,400
|
|
20240826,104400,10080880,7660,7660,7660,7660,0
|
|
20240826,104300,10080880,7660,7660,7660,7660,11
|
|
20240826,104200,9996620,7670,7670,7670,7670,0
|
|
20240826,104100,9996620,7670,7670,7670,7670,0
|
|
20240826,104000,9996620,7670,7670,7670,7670,0
|
|
20240826,103900,9996620,7670,7670,7670,7670,0
|
|
20240826,103800,9996620,7670,7670,7670,7670,0
|
|
20240826,103700,9996620,7670,7670,7670,7670,0
|
|
20240826,103600,9996620,7670,7670,7670,7670,0
|
|
20240826,103500,9996620,7670,7670,7670,7670,0
|
|
20240826,103400,9996620,7670,7670,7670,7670,0
|
|
20240826,103300,9996620,7670,7670,7670,7670,0
|
|
20240826,103200,9996620,7670,7670,7670,7670,0
|
|
20240826,103100,9996620,7670,7670,7670,7670,0
|
|
20240826,103000,9996620,7670,7670,7670,7670,0
|
|
20240826,102900,9996620,7670,7670,7670,7670,0
|
|
20240826,102800,9996620,7670,7670,7670,7670,0
|
|
20240826,102700,9996620,7670,7670,7670,7670,0
|
|
20240826,102600,9996620,7670,7670,7670,7670,0
|
|
20240826,102500,9996620,7670,7670,7670,7670,0
|
|
20240826,102400,9996620,7670,7670,7670,7670,0
|
|
20240826,102300,9996620,7670,7670,7670,7670,0
|
|
20240826,102200,9996620,7670,7670,7670,7670,0
|
|
20240826,102100,9996620,7670,7670,7670,7670,0
|
|
20240826,102000,9996620,7670,7670,7670,7670,0
|
|
20240826,101900,9996620,7670,7670,7670,7670,0
|
|
20240826,101800,9996620,7670,7670,7670,7670,0
|
|
20240826,101700,9996620,7670,7670,7670,7670,0
|
|
20240826,101600,9996620,7670,7670,7670,7670,1
|
|
20240826,101500,9988950,7670,7670,7670,7670,0
|
|
20240826,101400,9988950,7670,7670,7670,7670,0
|
|
20240826,101300,9988950,7670,7670,7670,7670,0
|
|
20240826,101200,9988950,7670,7670,7670,7670,1
|
|
20240826,101100,9981280,7630,7630,7630,7630,1
|
|
20240826,101000,9973650,7670,7670,7670,7670,0
|
|
20240826,100900,9973650,7670,7670,7670,7670,0
|
|
20240826,100800,9973650,7670,7670,7670,7670,200
|
|
20240826,100700,8439650,7670,7670,7670,7670,0
|
|
20240826,100600,8439650,7670,7670,7670,7670,0
|
|
20240826,100500,8439650,7670,7670,7670,7670,0
|
|
20240826,100400,8439650,7670,7670,7670,7670,0
|
|
20240826,100300,8439650,7670,7670,7670,7670,0
|
|
20240826,100200,8439650,7670,7670,7670,7670,0
|
|
20240826,100100,8439650,7670,7670,7670,7670,0
|
|
20240826,100000,8439650,7670,7670,7670,7670,0
|
|
20240826,095900,8439650,7670,7670,7670,7670,0
|
|
20240826,095800,8439650,7670,7670,7670,7670,0
|
|
20240826,095700,8439650,7670,7670,7670,7670,0
|
|
20240826,095600,8439650,7670,7670,7670,7670,0
|
|
20240826,095500,8439650,7670,7670,7670,7670,0
|
|
20240826,095400,8439650,7670,7670,7670,7670,0
|
|
20240826,095300,8439650,7670,7670,7670,7670,0
|
|
20240826,095200,8439650,7670,7670,7670,7670,0
|
|
20240826,095100,8439650,7670,7670,7670,7670,0
|
|
20240826,095000,8439650,7670,7670,7670,7670,0
|
|
20240826,094900,8439650,7670,7670,7670,7670,1
|
|
20240826,094800,8431980,7620,7620,7620,7620,0
|
|
20240826,094700,8431980,7620,7620,7620,7620,0
|
|
20240826,094600,8431980,7620,7620,7620,7620,0
|
|
20240826,094500,8431980,7620,7620,7620,7620,0
|
|
20240826,094400,8431980,7620,7620,7620,7620,0
|
|
20240826,094300,8431980,7620,7670,7670,7620,206
|
|
20240826,094200,6861400,7670,7670,7670,7670,0
|
|
20240826,094100,6861400,7670,7670,7670,7670,0
|
|
20240826,094000,6861400,7670,7670,7670,7670,1
|
|
20240826,093900,6853730,7630,7630,7630,7630,0
|
|
20240826,093800,6853730,7630,7630,7630,7630,0
|
|
20240826,093700,6853730,7630,7630,7630,7630,0
|
|
20240826,093600,6853730,7630,7630,7630,7630,0
|
|
20240826,093500,6853730,7630,7630,7630,7630,0
|
|
20240826,093400,6853730,7630,7630,7630,7630,0
|
|
20240826,093300,6853730,7630,7630,7630,7630,0
|
|
20240826,093200,6853730,7630,7630,7630,7630,0
|
|
20240826,093100,6853730,7630,7630,7630,7630,0
|
|
20240826,093000,6853730,7630,7630,7630,7630,0
|
|
20240826,092900,6853730,7630,7630,7630,7630,20
|
|
20240826,092800,6701130,7630,7630,7630,7630,0
|
|
20240826,092700,6701130,7630,7630,7630,7630,0
|
|
20240826,092600,6701130,7630,7630,7630,7630,5
|
|
20240826,092500,6662980,7630,7630,7630,7630,16
|
|
20240826,092400,6540900,7670,7670,7670,7670,0
|
|
20240826,092300,6540900,7670,7670,7670,7670,38
|
|
20240826,092200,6249440,7630,7630,7630,7630,0
|
|
20240826,092100,6249440,7630,7630,7630,7630,0
|
|
20240826,092000,6249440,7630,7630,7630,7630,0
|
|
20240826,091900,6249440,7630,7630,7630,7630,0
|
|
20240826,091800,6249440,7630,7640,7640,7630,125
|
|
20240826,091700,5295620,7640,7640,7640,7640,0
|
|
20240826,091600,5295620,7640,7640,7640,7640,0
|
|
20240826,091500,5295620,7640,7640,7640,7640,0
|
|
20240826,091400,5295620,7640,7640,7640,7640,10
|
|
20240826,091300,5219220,7680,7680,7680,7680,0
|
|
20240826,091200,5219220,7680,7680,7680,7680,5
|
|
20240826,091100,5180820,7680,7710,7710,7680,551
|
|
20240826,091000,933110,7710,7710,7710,7710,0
|
|
20240826,090900,933110,7710,7710,7710,7710,0
|
|
20240826,090800,933110,7710,7710,7710,7710,0
|
|
20240826,090700,933110,7710,7720,7720,7710,13
|
|
20240826,090600,832760,7710,7710,7710,7710,0
|
|
20240826,090500,832760,7710,7710,7710,7710,1
|
|
20240826,090400,825050,7750,7750,7750,7750,0
|
|
20240826,090300,825050,7750,7750,7750,7750,0
|
|
20240826,090200,825050,7750,7750,7750,7750,0
|
|
20240826,090100,825050,7750,7750,7750,7750,2
|
|
20240826,090000,809550,7710,7710,7710,7710,105
|