663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,200000,1813985160,6650,6650,6650,6650,7528
|
|
20240826,195900,1813985160,6650,6650,6650,6650,0
|
|
20240826,195800,1813985160,6650,6650,6650,6650,0
|
|
20240826,195700,1813985160,6650,6650,6650,6650,0
|
|
20240826,195600,1813985160,6650,6650,6650,6650,0
|
|
20240826,195500,1813985160,6650,6650,6650,6650,0
|
|
20240826,195400,1813985160,6650,6650,6650,6650,0
|
|
20240826,195300,1813985160,6650,6650,6650,6650,0
|
|
20240826,195200,1813985160,6650,6650,6650,6650,0
|
|
20240826,195100,1813985160,6650,6650,6650,6650,0
|
|
20240826,195000,1813985160,6650,6650,6650,6650,0
|
|
20240826,194900,1813985160,6650,6650,6650,6650,0
|
|
20240826,194800,1813985160,6650,6650,6650,6650,0
|
|
20240826,194700,1813985160,6650,6650,6650,6650,0
|
|
20240826,194600,1813985160,6650,6650,6650,6650,0
|
|
20240826,194500,1813985160,6650,6650,6650,6650,0
|
|
20240826,194400,1813985160,6650,6650,6650,6650,0
|
|
20240826,194300,1813985160,6650,6650,6650,6650,0
|
|
20240826,194200,1813985160,6650,6650,6650,6650,0
|
|
20240826,194100,1813985160,6650,6650,6650,6650,0
|
|
20240826,194000,1813985160,6650,6650,6650,6650,0
|
|
20240826,193900,1813985160,6650,6650,6650,6650,0
|
|
20240826,193800,1813985160,6650,6650,6650,6650,0
|
|
20240826,193700,1813985160,6650,6650,6650,6650,0
|
|
20240826,193600,1813985160,6650,6650,6650,6650,0
|
|
20240826,193500,1813985160,6650,6650,6650,6650,0
|
|
20240826,193400,1813985160,6650,6650,6650,6650,0
|
|
20240826,193300,1813985160,6650,6650,6650,6650,0
|
|
20240826,193200,1813985160,6650,6650,6650,6650,0
|
|
20240826,193100,1813985160,6650,6650,6650,6650,0
|
|
20240826,193000,1813985160,6650,6650,6650,6650,7528
|
|
20240826,192900,1813985160,6650,6650,6650,6650,0
|
|
20240826,192800,1813985160,6650,6650,6650,6650,0
|
|
20240826,192700,1813985160,6650,6650,6650,6650,0
|
|
20240826,192600,1813985160,6650,6650,6650,6650,0
|
|
20240826,192500,1813985160,6650,6650,6650,6650,0
|
|
20240826,192400,1813985160,6650,6650,6650,6650,0
|
|
20240826,192300,1813985160,6650,6650,6650,6650,0
|
|
20240826,192200,1813985160,6650,6650,6650,6650,0
|
|
20240826,192100,1813985160,6650,6650,6650,6650,0
|
|
20240826,192000,1813985160,6650,6650,6650,6650,0
|
|
20240826,191900,1813985160,6650,6650,6650,6650,0
|
|
20240826,191800,1813985160,6650,6650,6650,6650,0
|
|
20240826,191700,1813985160,6650,6650,6650,6650,0
|
|
20240826,191600,1813985160,6650,6650,6650,6650,0
|
|
20240826,191500,1813985160,6650,6650,6650,6650,0
|
|
20240826,191400,1813985160,6650,6650,6650,6650,0
|
|
20240826,191300,1813985160,6650,6650,6650,6650,0
|
|
20240826,191200,1813985160,6650,6650,6650,6650,0
|
|
20240826,191100,1813985160,6650,6650,6650,6650,0
|
|
20240826,191000,1813985160,6650,6650,6650,6650,0
|
|
20240826,190900,1813985160,6650,6650,6650,6650,0
|
|
20240826,190800,1813985160,6650,6650,6650,6650,0
|
|
20240826,190700,1813985160,6650,6650,6650,6650,0
|
|
20240826,190600,1813985160,6650,6650,6650,6650,0
|
|
20240826,190500,1813985160,6650,6650,6650,6650,0
|
|
20240826,190400,1813985160,6650,6650,6650,6650,0
|
|
20240826,190300,1813985160,6650,6650,6650,6650,0
|
|
20240826,190200,1813985160,6650,6650,6650,6650,0
|
|
20240826,190100,1813985160,6650,6650,6650,6650,0
|
|
20240826,190000,1813985160,6650,6650,6650,6650,7528
|
|
20240826,185900,1813985160,6650,6650,6650,6650,0
|
|
20240826,185800,1813985160,6650,6650,6650,6650,0
|
|
20240826,185700,1813985160,6650,6650,6650,6650,0
|
|
20240826,185600,1813985160,6650,6650,6650,6650,0
|
|
20240826,185500,1813985160,6650,6650,6650,6650,0
|
|
20240826,185400,1813985160,6650,6650,6650,6650,0
|
|
20240826,185300,1813985160,6650,6650,6650,6650,0
|
|
20240826,185200,1813985160,6650,6650,6650,6650,0
|
|
20240826,185100,1813985160,6650,6650,6650,6650,0
|
|
20240826,185000,1813985160,6650,6650,6650,6650,0
|
|
20240826,184900,1813985160,6650,6650,6650,6650,0
|
|
20240826,184800,1813985160,6650,6650,6650,6650,0
|
|
20240826,184700,1813985160,6650,6650,6650,6650,0
|
|
20240826,184600,1813985160,6650,6650,6650,6650,0
|
|
20240826,184500,1813985160,6650,6650,6650,6650,0
|
|
20240826,184400,1813985160,6650,6650,6650,6650,0
|
|
20240826,184300,1813985160,6650,6650,6650,6650,0
|
|
20240826,184200,1813985160,6650,6650,6650,6650,0
|
|
20240826,184100,1813985160,6650,6650,6650,6650,0
|
|
20240826,184000,1813985160,6650,6650,6650,6650,0
|
|
20240826,183900,1813985160,6650,6650,6650,6650,0
|
|
20240826,183800,1813985160,6650,6650,6650,6650,0
|
|
20240826,183700,1813985160,6650,6650,6650,6650,0
|
|
20240826,183600,1813985160,6650,6650,6650,6650,0
|
|
20240826,183500,1813985160,6650,6650,6650,6650,0
|
|
20240826,183400,1813985160,6650,6650,6650,6650,0
|
|
20240826,183300,1813985160,6650,6650,6650,6650,0
|
|
20240826,183200,1813985160,6650,6650,6650,6650,0
|
|
20240826,183100,1813985160,6650,6650,6650,6650,0
|
|
20240826,183000,1813985160,6650,6650,6650,6650,7528
|
|
20240826,182900,1813985160,6650,6650,6650,6650,0
|
|
20240826,182800,1813985160,6650,6650,6650,6650,0
|
|
20240826,182700,1813985160,6650,6650,6650,6650,0
|
|
20240826,182600,1813985160,6650,6650,6650,6650,0
|
|
20240826,182500,1813985160,6650,6650,6650,6650,0
|
|
20240826,182400,1813985160,6650,6650,6650,6650,0
|
|
20240826,182300,1813985160,6650,6650,6650,6650,0
|
|
20240826,182200,1813985160,6650,6650,6650,6650,0
|
|
20240826,182100,1813985160,6650,6650,6650,6650,0
|
|
20240826,182000,1813985160,6650,6650,6650,6650,0
|
|
20240826,181900,1813985160,6650,6650,6650,6650,0
|
|
20240826,181800,1813985160,6650,6650,6650,6650,0
|
|
20240826,181700,1813985160,6650,6650,6650,6650,0
|
|
20240826,181600,1813985160,6650,6650,6650,6650,0
|
|
20240826,181500,1813985160,6650,6650,6650,6650,0
|
|
20240826,181400,1813985160,6650,6650,6650,6650,0
|
|
20240826,181300,1813985160,6650,6650,6650,6650,0
|
|
20240826,181200,1813985160,6650,6650,6650,6650,0
|
|
20240826,181100,1813985160,6650,6650,6650,6650,0
|
|
20240826,181000,1813985160,6650,6650,6650,6650,0
|
|
20240826,180900,1813985160,6650,6650,6650,6650,0
|
|
20240826,180800,1813985160,6650,6650,6650,6650,0
|
|
20240826,180700,1813985160,6650,6650,6650,6650,0
|
|
20240826,180600,1813985160,6650,6650,6650,6650,0
|
|
20240826,180500,1813985160,6650,6650,6650,6650,0
|
|
20240826,180400,1813985160,6650,6650,6650,6650,0
|
|
20240826,180300,1813985160,6650,6650,6650,6650,0
|
|
20240826,180200,1813985160,6650,6650,6650,6650,0
|
|
20240826,180100,1813985160,6650,6650,6650,6650,0
|
|
20240826,180000,1813985160,6650,6650,6650,6650,7528
|
|
20240826,175900,1813985160,6650,6650,6650,6650,0
|
|
20240826,175800,1813985160,6650,6650,6650,6650,0
|
|
20240826,175700,1813985160,6650,6650,6650,6650,0
|
|
20240826,175600,1813985160,6650,6650,6650,6650,0
|
|
20240826,175500,1813985160,6650,6650,6650,6650,0
|
|
20240826,175400,1813985160,6650,6650,6650,6650,0
|
|
20240826,175300,1813985160,6650,6650,6650,6650,0
|
|
20240826,175200,1813985160,6650,6650,6650,6650,0
|
|
20240826,175100,1813985160,6650,6650,6650,6650,0
|
|
20240826,175000,1813985160,6650,6650,6650,6650,0
|
|
20240826,174900,1813985160,6650,6650,6650,6650,0
|
|
20240826,174800,1813985160,6650,6650,6650,6650,0
|
|
20240826,174700,1813985160,6650,6650,6650,6650,0
|
|
20240826,174600,1813985160,6650,6650,6650,6650,0
|
|
20240826,174500,1813985160,6650,6650,6650,6650,0
|
|
20240826,174400,1813985160,6650,6650,6650,6650,0
|
|
20240826,174300,1813985160,6650,6650,6650,6650,0
|
|
20240826,174200,1813985160,6650,6650,6650,6650,0
|
|
20240826,174100,1813985160,6650,6650,6650,6650,0
|
|
20240826,174000,1813985160,6650,6650,6650,6650,0
|
|
20240826,173900,1813985160,6650,6650,6650,6650,0
|
|
20240826,173800,1813985160,6650,6650,6650,6650,0
|
|
20240826,173700,1813985160,6650,6650,6650,6650,0
|
|
20240826,173600,1813985160,6650,6650,6650,6650,0
|
|
20240826,173500,1813985160,6650,6650,6650,6650,0
|
|
20240826,173400,1813985160,6650,6650,6650,6650,0
|
|
20240826,173300,1813985160,6650,6650,6650,6650,0
|
|
20240826,173200,1813985160,6650,6650,6650,6650,0
|
|
20240826,173100,1813985160,6650,6650,6650,6650,0
|
|
20240826,173000,1813985160,6650,6650,6650,6650,7528
|
|
20240826,172900,1813985160,6650,6650,6650,6650,0
|
|
20240826,172800,1813985160,6650,6650,6650,6650,0
|
|
20240826,172700,1813985160,6650,6650,6650,6650,0
|
|
20240826,172600,1813985160,6650,6650,6650,6650,0
|
|
20240826,172500,1813985160,6650,6650,6650,6650,0
|
|
20240826,172400,1813985160,6650,6650,6650,6650,0
|
|
20240826,172300,1813985160,6650,6650,6650,6650,0
|
|
20240826,172200,1813985160,6650,6650,6650,6650,0
|
|
20240826,172100,1813985160,6650,6650,6650,6650,0
|
|
20240826,172000,1813985160,6650,6650,6650,6650,0
|
|
20240826,171900,1813985160,6650,6650,6650,6650,0
|
|
20240826,171800,1813985160,6650,6650,6650,6650,0
|
|
20240826,171700,1813985160,6650,6650,6650,6650,0
|
|
20240826,171600,1813985160,6650,6650,6650,6650,0
|
|
20240826,171500,1813985160,6650,6650,6650,6650,0
|
|
20240826,171400,1813985160,6650,6650,6650,6650,0
|
|
20240826,171300,1813985160,6650,6650,6650,6650,0
|
|
20240826,171200,1813985160,6650,6650,6650,6650,0
|
|
20240826,171100,1813985160,6650,6650,6650,6650,0
|
|
20240826,171000,1813985160,6650,6650,6650,6650,0
|
|
20240826,170900,1813985160,6650,6650,6650,6650,0
|
|
20240826,170800,1813985160,6650,6650,6650,6650,0
|
|
20240826,170700,1813985160,6650,6650,6650,6650,0
|
|
20240826,170600,1813985160,6650,6650,6650,6650,0
|
|
20240826,170500,1813985160,6650,6650,6650,6650,0
|
|
20240826,170400,1813985160,6650,6650,6650,6650,0
|
|
20240826,170300,1813985160,6650,6650,6650,6650,0
|
|
20240826,170200,1813985160,6650,6650,6650,6650,0
|
|
20240826,170100,1813985160,6650,6650,6650,6650,0
|
|
20240826,170000,1813985160,6650,6650,6650,6650,7528
|
|
20240826,165900,1813985160,6650,6650,6650,6650,0
|
|
20240826,165800,1813985160,6650,6650,6650,6650,0
|
|
20240826,165700,1813985160,6650,6650,6650,6650,0
|
|
20240826,165600,1813985160,6650,6650,6650,6650,0
|
|
20240826,165500,1813985160,6650,6650,6650,6650,0
|
|
20240826,165400,1813985160,6650,6650,6650,6650,0
|
|
20240826,165300,1813985160,6650,6650,6650,6650,0
|
|
20240826,165200,1813985160,6650,6650,6650,6650,0
|
|
20240826,165100,1813985160,6650,6650,6650,6650,0
|
|
20240826,165000,1813985160,6650,6650,6650,6650,0
|
|
20240826,164900,1813985160,6650,6650,6650,6650,0
|
|
20240826,164800,1813985160,6650,6650,6650,6650,0
|
|
20240826,164700,1813985160,6650,6650,6650,6650,0
|
|
20240826,164600,1813985160,6650,6650,6650,6650,0
|
|
20240826,164500,1813985160,6650,6650,6650,6650,0
|
|
20240826,164400,1813985160,6650,6650,6650,6650,0
|
|
20240826,164300,1813985160,6650,6650,6650,6650,0
|
|
20240826,164200,1813985160,6650,6650,6650,6650,0
|
|
20240826,164100,1813985160,6650,6650,6650,6650,0
|
|
20240826,164000,1813985160,6650,6650,6650,6650,0
|
|
20240826,163900,1813985160,6650,6650,6650,6650,0
|
|
20240826,163800,1813985160,6650,6650,6650,6650,0
|
|
20240826,163700,1813985160,6650,6650,6650,6650,0
|
|
20240826,163600,1813985160,6650,6650,6650,6650,0
|
|
20240826,163500,1813985160,6650,6650,6650,6650,0
|
|
20240826,163400,1813985160,6650,6650,6650,6650,0
|
|
20240826,163300,1813985160,6650,6650,6650,6650,0
|
|
20240826,163200,1813985160,6650,6650,6650,6650,0
|
|
20240826,163100,1813985160,6650,6650,6650,6650,0
|
|
20240826,163000,1813985160,6650,6650,6650,6650,7528
|
|
20240826,162900,1813985160,6650,6650,6650,6650,0
|
|
20240826,162800,1813985160,6650,6650,6650,6650,0
|
|
20240826,162700,1813985160,6650,6650,6650,6650,0
|
|
20240826,162600,1813985160,6650,6650,6650,6650,0
|
|
20240826,162500,1813985160,6650,6650,6650,6650,0
|
|
20240826,162400,1813985160,6650,6650,6650,6650,0
|
|
20240826,162300,1813985160,6650,6650,6650,6650,0
|
|
20240826,162200,1813985160,6650,6650,6650,6650,0
|
|
20240826,162100,1813985160,6650,6650,6650,6650,0
|
|
20240826,162000,1813985160,6650,6650,6650,6650,0
|
|
20240826,161900,1813985160,6650,6650,6650,6650,0
|
|
20240826,161800,1813985160,6650,6650,6650,6650,0
|
|
20240826,161700,1813985160,6650,6650,6650,6650,0
|
|
20240826,161600,1813985160,6650,6650,6650,6650,0
|
|
20240826,161500,1813985160,6650,6650,6650,6650,0
|
|
20240826,161400,1813985160,6650,6650,6650,6650,0
|
|
20240826,161300,1813985160,6650,6650,6650,6650,0
|
|
20240826,161200,1813985160,6650,6650,6650,6650,0
|
|
20240826,161100,1813985160,6650,6650,6650,6650,0
|
|
20240826,161000,1813985160,6650,6650,6650,6650,0
|
|
20240826,160900,1813985160,6650,6650,6650,6650,0
|
|
20240826,160800,1813985160,6650,6650,6650,6650,0
|
|
20240826,160700,1813985160,6650,6650,6650,6650,0
|
|
20240826,160600,1813985160,6650,6650,6650,6650,0
|
|
20240826,160500,1813985160,6650,6650,6650,6650,0
|
|
20240826,160400,1813985160,6650,6650,6650,6650,0
|
|
20240826,160300,1813985160,6650,6650,6650,6650,0
|
|
20240826,160200,1813985160,6650,6650,6650,6650,0
|
|
20240826,160100,1813985160,6650,6650,6650,6650,0
|
|
20240826,160000,1813985160,6650,6650,6650,6650,7528
|
|
20240826,155900,1813985160,6650,6650,6650,6650,0
|
|
20240826,155800,1813985160,6650,6650,6650,6650,0
|
|
20240826,155700,1813985160,6650,6650,6650,6650,0
|
|
20240826,155600,1813985160,6650,6650,6650,6650,0
|
|
20240826,155500,1813985160,6650,6650,6650,6650,0
|
|
20240826,155400,1813985160,6650,6650,6650,6650,0
|
|
20240826,155300,1813985160,6650,6650,6650,6650,0
|
|
20240826,155200,1813985160,6650,6650,6650,6650,0
|
|
20240826,155100,1813985160,6650,6650,6650,6650,0
|
|
20240826,155000,1813985160,6650,6650,6650,6650,0
|
|
20240826,154900,1813985160,6650,6650,6650,6650,0
|
|
20240826,154800,1813985160,6650,6650,6650,6650,0
|
|
20240826,154700,1813985160,6650,6650,6650,6650,0
|
|
20240826,154600,1813985160,6650,6650,6650,6650,0
|
|
20240826,154500,1813985160,6650,6650,6650,6650,0
|
|
20240826,154400,1813985160,6650,6650,6650,6650,0
|
|
20240826,154300,1813985160,6650,6650,6650,6650,0
|
|
20240826,154200,1813985160,6650,6650,6650,6650,0
|
|
20240826,154100,1813985160,6650,6650,6650,6650,0
|
|
20240826,154000,1813985160,6650,6650,6650,6650,0
|
|
20240826,153900,1813985160,6650,6650,6650,6650,0
|
|
20240826,153800,1813985160,6650,6650,6650,6650,0
|
|
20240826,153700,1813985160,6650,6650,6650,6650,0
|
|
20240826,153600,1813985160,6650,6650,6650,6650,0
|
|
20240826,153500,1813985160,6650,6650,6650,6650,0
|
|
20240826,153400,1813985160,6650,6650,6650,6650,0
|
|
20240826,153300,1813985160,6650,6650,6650,6650,0
|
|
20240826,153200,1813985160,6650,6650,6650,6650,0
|
|
20240826,153100,1813985160,6650,6650,6650,6650,0
|
|
20240826,153000,1813985160,6650,6650,6650,6650,15056
|
|
20240826,152900,1763923960,6610,6610,6610,6610,0
|
|
20240826,152800,1763923960,6610,6610,6610,6610,0
|
|
20240826,152700,1763923960,6610,6610,6610,6610,0
|
|
20240826,152600,1763923960,6610,6610,6610,6610,0
|
|
20240826,152500,1763923960,6610,6610,6610,6610,0
|
|
20240826,152400,1763923960,6610,6610,6610,6610,0
|
|
20240826,152300,1763923960,6610,6610,6610,6610,0
|
|
20240826,152200,1763923960,6610,6610,6610,6610,0
|
|
20240826,152100,1763923960,6610,6610,6610,6610,0
|
|
20240826,152000,1763923960,6610,6610,6610,6610,0
|
|
20240826,151900,1763923960,6610,6620,6620,6600,172
|
|
20240826,151800,1762786200,6610,6610,6610,6580,1069
|
|
20240826,151700,1755740710,6610,6610,6610,6580,719
|
|
20240826,151600,1750993930,6610,6590,6610,6580,445
|
|
20240826,151500,1748062300,6590,6610,6620,6590,445
|
|
20240826,151400,1745127710,6600,6610,6620,6590,461
|
|
20240826,151300,1742087710,6600,6600,6620,6590,1142
|
|
20240826,151200,1734556630,6600,6600,6600,6590,397
|
|
20240826,151100,1731938410,6590,6590,6600,6580,742
|
|
20240826,151000,1727051060,6590,6590,6600,6580,950
|
|
20240826,150900,1720794410,6590,6590,6590,6580,590
|
|
20240826,150800,1716908240,6590,6580,6590,6580,392
|
|
20240826,150700,1714326890,6580,6590,6590,6580,488
|
|
20240826,150600,1711112900,6580,6590,6600,6580,924
|
|
20240826,150500,1705027590,6590,6580,6600,6580,1389
|
|
20240826,150400,1695867990,6590,6590,6590,6580,868
|
|
20240826,150300,1690154920,6580,6580,6590,6580,570
|
|
20240826,150200,1686402680,6580,6580,6580,6580,193
|
|
20240826,150100,1685132740,6580,6590,6590,6580,559
|
|
20240826,150000,1681452790,6580,6580,6580,6580,396
|
|
20240826,145900,1678847110,6580,6580,6590,6580,965
|
|
20240826,145800,1672495980,6580,6580,6590,6580,440
|
|
20240826,145700,1669600280,6580,6580,6580,6580,223
|
|
20240826,145600,1668132940,6580,6590,6590,6580,510
|
|
20240826,145500,1664775940,6590,6580,6590,6580,330
|
|
20240826,145400,1662603200,6590,6590,6590,6580,413
|
|
20240826,145300,1659883490,6590,6590,6600,6590,1193
|
|
20240826,145200,1652011650,6590,6620,6620,6580,581
|
|
20240826,145100,1648179240,6580,6580,6610,6580,470
|
|
20240826,145000,1645084180,6610,6580,6610,6580,641
|
|
20240826,144900,1640861390,6580,6590,6620,6580,2394
|
|
20240826,144800,1625048490,6600,6590,6600,6590,577
|
|
20240826,144700,1621244370,6590,6590,6600,6590,513
|
|
20240826,144600,1617863260,6600,6600,6600,6600,398
|
|
20240826,144500,1615236460,6600,6600,6600,6600,396
|
|
20240826,144400,1612622860,6600,6580,6600,6580,559
|
|
20240826,144300,1608939340,6600,6580,6600,6580,225
|
|
20240826,144200,1607458240,6580,6580,6600,6580,392
|
|
20240826,144100,1604878860,6580,6590,6610,6580,2957
|
|
20240826,144000,1585388990,6590,6580,6590,6580,488
|
|
20240826,143900,1582177000,6580,6590,6590,6580,396
|
|
20240826,143800,1579569340,6580,6580,6590,6580,445
|
|
20240826,143700,1576640740,6580,6580,6580,6580,886
|
|
20240826,143600,1570810860,6590,6590,6590,6580,810
|
|
20240826,143500,1565479090,6580,6580,6590,6580,414
|
|
20240826,143400,1562754770,6590,6580,6590,6580,196
|
|
20240826,143300,1561465080,6590,6580,6590,6580,292
|
|
20240826,143200,1559543040,6580,6580,6590,6580,585
|
|
20240826,143100,1555693720,6590,6590,6590,6590,467
|
|
20240826,143000,1552616190,6590,6590,6600,6590,397
|
|
20240826,142900,1549999950,6590,6590,6600,6590,266
|
|
20240826,142800,1548246390,6590,6590,6590,6590,4399
|
|
20240826,142700,1519256980,6600,6600,6600,6590,690
|
|
20240826,142600,1514706900,6600,6600,6600,6600,506
|
|
20240826,142500,1511367300,6600,6600,6610,6600,433
|
|
20240826,142400,1508509130,6600,6600,6600,6600,200
|
|
20240826,142300,1507189130,6610,6610,6610,6610,338
|
|
20240826,142200,1504954950,6610,6610,6610,6610,473
|
|
20240826,142100,1501828420,6610,6620,6630,6610,504
|
|
20240826,142000,1498492040,6620,6620,6620,6620,306
|
|
20240826,141900,1496466320,6620,6620,6620,6620,4
|
|
20240826,141800,1496439840,6620,6620,6620,6620,17
|
|
20240826,141700,1496327300,6620,6620,6620,6610,119
|
|
20240826,141600,1495539540,6620,6620,6620,6620,234
|
|
20240826,141500,1493990460,6620,6610,6620,6610,4
|
|
20240826,141400,1493964010,6620,6610,6620,6610,107
|
|
20240826,141300,1493255680,6610,6620,6620,6610,139
|
|
20240826,141200,1492335540,6620,6630,6630,6620,375
|
|
20240826,141100,1489849560,6620,6610,6620,6610,129
|
|
20240826,141000,1488996110,6610,6610,6610,6610,9
|
|
20240826,140900,1488936620,6610,6610,6620,6610,274
|
|
20240826,140800,1487122780,6610,6610,6610,6610,7
|
|
20240826,140700,1487076510,6610,6610,6610,6610,4
|
|
20240826,140600,1487050070,6610,6610,6620,6610,18
|
|
20240826,140500,1486931000,6610,6620,6620,6610,1772
|
|
20240826,140400,1475206670,6620,6620,6620,6620,6
|
|
20240826,140300,1475166950,6620,6620,6620,6620,88
|
|
20240826,140200,1474584390,6620,6620,6620,6620,2
|
|
20240826,140100,1474571150,6620,6620,6630,6620,77
|
|
20240826,140000,1474060740,6620,6620,6620,6620,5
|
|
20240826,135900,1474027640,6620,6620,6620,6620,134
|
|
20240826,135800,1473140560,6620,6620,6620,6620,8
|
|
20240826,135700,1473087600,6630,6640,6640,6630,1218
|
|
20240826,135600,1465005200,6640,6640,6640,6640,9
|
|
20240826,135500,1464945440,6640,6650,6650,6640,7
|
|
20240826,135400,1464898930,6640,6640,6640,6640,53
|
|
20240826,135300,1464547010,6640,6630,6640,6630,9
|
|
20240826,135200,1464487330,6640,6620,6640,6620,5
|
|
20240826,135100,1464454210,6620,6620,6650,6620,2813
|
|
20240826,135000,1445795230,6620,6620,6620,6620,3
|
|
20240826,134900,1445775370,6620,6620,6620,6620,5
|
|
20240826,134800,1445742270,6620,6620,6620,6620,37
|
|
20240826,134700,1445497330,6620,6620,6630,6620,637
|
|
20240826,134600,1441279390,6620,6610,6620,6610,11
|
|
20240826,134500,1441206600,6610,6630,6630,6610,1719
|
|
20240826,134400,1429822310,6630,6630,6630,6630,11
|
|
20240826,134300,1429749380,6630,6640,6640,6630,180
|
|
20240826,134200,1428554210,6630,6640,6640,6630,425
|
|
20240826,134100,1425732440,6640,6630,6640,6630,62
|
|
20240826,134000,1425320800,6630,6630,6630,6630,11
|
|
20240826,133900,1425247870,6630,6630,6630,6630,7
|
|
20240826,133800,1425201460,6640,6640,6640,6640,274
|
|
20240826,133700,1423382100,6640,6640,6640,6640,205
|
|
20240826,133600,1422020900,6630,6640,6640,6630,309
|
|
20240826,133500,1419969230,6640,6640,6640,6640,153
|
|
20240826,133400,1418953310,6650,6650,6650,6650,300
|
|
20240826,133300,1416958310,6620,6650,6650,6620,106
|
|
20240826,133200,1416253590,6620,6640,6640,6620,709
|
|
20240826,133100,1411546450,6640,6640,6640,6630,2575
|
|
20240826,133000,1394448830,6620,6630,6630,6620,551
|
|
20240826,132900,1390800780,6640,6640,6650,6640,236
|
|
20240826,132800,1389233710,6650,6650,6650,6650,345
|
|
20240826,132700,1386939460,6640,6640,6640,6640,6
|
|
20240826,132600,1386899620,6640,6630,6650,6630,1182
|
|
20240826,132500,1379056490,6630,6620,6630,6620,403
|
|
20240826,132400,1376384630,6620,6620,6620,6620,41
|
|
20240826,132300,1376113210,6620,6620,6620,6620,5
|
|
20240826,132200,1376080110,6620,6620,6620,6620,6
|
|
20240826,132100,1376040390,6620,6620,6620,6620,1038
|
|
20240826,132000,1369168830,6620,6620,6620,6620,203
|
|
20240826,131900,1367824970,6620,6620,6620,6620,608
|
|
20240826,131800,1363800010,6620,6620,6620,6620,305
|
|
20240826,131700,1361780910,6620,6620,6620,6620,8
|
|
20240826,131600,1361727950,6620,6620,6620,6620,5
|
|
20240826,131500,1361694850,6620,6620,6630,6620,123
|
|
20240826,131400,1360880260,6620,6620,6620,6620,59
|
|
20240826,131300,1360489680,6630,6630,6630,6620,1914
|
|
20240826,131200,1347816900,6630,6620,6630,6620,15
|
|
20240826,131100,1347717540,6630,6620,6630,6620,7
|
|
20240826,131000,1347671170,6620,6620,6620,6620,16
|
|
20240826,130900,1347565250,6620,6620,6620,6620,3
|
|
20240826,130800,1347545390,6620,6620,6620,6620,3
|
|
20240826,130700,1347525530,6620,6620,6620,6620,8
|
|
20240826,130600,1347472570,6620,6610,6620,6610,33
|
|
20240826,130500,1347254140,6630,6630,6630,6630,0
|
|
20240826,130400,1347254140,6630,6630,6630,6610,60
|
|
20240826,130300,1346856480,6610,6630,6630,6610,33
|
|
20240826,130200,1346637750,6610,6610,6610,6610,9
|
|
20240826,130100,1346578260,6620,6620,6620,6620,135
|
|
20240826,130000,1345684560,6610,6620,6620,6610,546
|
|
20240826,125900,1342071170,6620,6620,6620,6620,0
|
|
20240826,125800,1342071170,6620,6620,6620,6620,1
|
|
20240826,125700,1342064550,6620,6620,6620,6620,3
|
|
20240826,125600,1342044690,6620,6620,6620,6620,2
|
|
20240826,125500,1342031450,6620,6610,6620,6610,153
|
|
20240826,125400,1341019590,6620,6620,6620,6620,0
|
|
20240826,125300,1341019590,6620,6620,6620,6620,83
|
|
20240826,125200,1340470130,6620,6610,6620,6600,2616
|
|
20240826,125100,1323193900,6620,6620,6620,6620,0
|
|
20240826,125000,1323193900,6620,6610,6620,6610,423
|
|
20240826,124900,1320397140,6600,6600,6600,6600,0
|
|
20240826,124800,1320397140,6600,6620,6620,6600,1960
|
|
20240826,124700,1307452100,6620,6610,6620,6610,178
|
|
20240826,124600,1306275370,6610,6600,6610,6600,460
|
|
20240826,124500,1303237140,6600,6610,6610,6600,62
|
|
20240826,124400,1302827350,6610,6610,6610,6610,0
|
|
20240826,124300,1302827350,6610,6610,6610,6610,105
|
|
20240826,124200,1302133300,6610,6610,6610,6610,152
|
|
20240826,124100,1301128580,6600,6610,6610,6600,1728
|
|
20240826,124000,1289711900,6610,6610,6610,6600,630
|
|
20240826,123900,1285548320,6610,6610,6610,6610,59
|
|
20240826,123800,1285158330,6610,6610,6610,6610,55
|
|
20240826,123700,1284794780,6610,6610,6610,6610,72
|
|
20240826,123600,1284318860,6610,6610,6610,6610,75
|
|
20240826,123500,1283823110,6600,6600,6600,6600,0
|
|
20240826,123400,1283823110,6600,6610,6610,6600,1912
|
|
20240826,123300,1271203760,6610,6610,6610,6610,0
|
|
20240826,123200,1271203760,6610,6610,6610,6610,198
|
|
20240826,123100,1269894980,6610,6620,6620,6610,4598
|
|
20240826,123000,1239497120,6630,6630,6630,6630,0
|
|
20240826,122900,1239497120,6630,6630,6630,6630,10
|
|
20240826,122800,1239430820,6630,6630,6630,6630,120
|
|
20240826,122700,1238635220,6630,6640,6640,6630,530
|
|
20240826,122600,1235116820,6640,6640,6640,6640,50
|
|
20240826,122500,1234784820,6640,6640,6640,6640,1
|
|
20240826,122400,1234778180,6640,6640,6640,6640,91
|
|
20240826,122300,1234173940,6620,6620,6620,6620,0
|
|
20240826,122200,1234173940,6620,6620,6620,6620,36
|
|
20240826,122100,1233935620,6610,6630,6630,6610,1160
|
|
20240826,122000,1226265060,6640,6640,6640,6640,10
|
|
20240826,121900,1226198660,6640,6640,6640,6640,1
|
|
20240826,121800,1226192020,6640,6640,6640,6640,3
|
|
20240826,121700,1226172100,6640,6640,6640,6640,10
|
|
20240826,121600,1226105700,6640,6620,6640,6620,1233
|
|
20240826,121500,1217923420,6640,6640,6640,6610,1081
|
|
20240826,121400,1210768840,6650,6650,6650,6650,1
|
|
20240826,121300,1210762190,6650,6650,6650,6650,81
|
|
20240826,121200,1210223540,6650,6650,6650,6650,2
|
|
20240826,121100,1210210240,6650,6620,6650,6620,965
|
|
20240826,121000,1203794490,6620,6620,6640,6620,2133
|
|
20240826,120900,1189668100,6620,6620,6620,6610,8
|
|
20240826,120800,1189615160,6620,6620,6620,6620,6
|
|
20240826,120700,1189575440,6620,6620,6620,6620,2
|
|
20240826,120600,1189562200,6620,6620,6620,6620,1
|
|
20240826,120500,1189555580,6620,6610,6670,6610,2067
|
|
20240826,120400,1175880590,6610,6620,6620,6610,121
|
|
20240826,120300,1175080580,6620,6610,6620,6610,143
|
|
20240826,120200,1174134540,6610,6610,6610,6600,58
|
|
20240826,120100,1173751170,6600,6600,6600,6600,1
|
|
20240826,120000,1173744570,6600,6600,6610,6600,5
|
|
20240826,115900,1173711560,6600,6600,6600,6600,85
|
|
20240826,115800,1173150560,6610,6600,6610,6600,7
|
|
20240826,115700,1173104320,6610,6600,6610,6600,94
|
|
20240826,115600,1172483010,6600,6600,6600,6600,43
|
|
20240826,115500,1172199210,6600,6610,6610,6600,4
|
|
20240826,115400,1172172800,6600,6600,6600,6600,7
|
|
20240826,115300,1172126600,6600,6600,6600,6600,6
|
|
20240826,115200,1172087000,6600,6600,6600,6600,5
|
|
20240826,115100,1172054000,6610,6600,6610,6600,44
|
|
20240826,115000,1171763200,6600,6610,6610,6600,11
|
|
20240826,114900,1171690540,6610,6610,6610,6600,1788
|
|
20240826,114800,1159871920,6620,6610,6630,6610,5
|
|
20240826,114700,1159838830,6610,6610,6610,6610,4
|
|
20240826,114600,1159812390,6610,6610,6610,6600,2734
|
|
20240826,114500,1141758290,6610,6630,6630,6610,2203
|
|
20240826,114400,1127172640,6620,6620,6620,6620,7
|
|
20240826,114300,1127126300,6620,6620,6630,6620,200
|
|
20240826,114200,1125800370,6620,6620,6620,6620,8
|
|
20240826,114100,1125747410,6620,6620,6630,6620,67
|
|
20240826,114000,1125303470,6620,6630,6630,6620,1040
|
|
20240826,113900,1118417870,6620,6620,6630,6620,235
|
|
20240826,113800,1116862070,6620,6630,6670,6620,2426
|
|
20240826,113700,1100762480,6630,6640,6640,6630,1526
|
|
20240826,113600,1090631960,6640,6640,6640,6640,4
|
|
20240826,113500,1090605400,6640,6650,6670,6640,1773
|
|
20240826,113400,1078797490,6650,6640,6650,6640,110
|
|
20240826,113300,1078066050,6640,6640,6650,6640,477
|
|
20240826,113200,1074898720,6640,6640,6640,6640,555
|
|
20240826,113100,1071213520,6640,6680,6680,6640,3
|
|
20240826,113000,1071193560,6630,6660,6690,6630,1391
|
|
20240826,112900,1061958120,6650,6650,6650,6640,415
|
|
20240826,112800,1059199310,6650,6660,6660,6650,1710
|
|
20240826,112700,1047813010,6660,6670,6670,6660,318
|
|
20240826,112600,1045692250,6670,6670,6700,6670,364
|
|
20240826,112500,1043261880,6670,6690,6690,6670,531
|
|
20240826,112400,1039712690,6720,6720,6730,6680,798
|
|
20240826,112300,1034354820,6680,6730,6740,6680,4422
|
|
20240826,112200,1004734720,6740,6720,6740,6700,660
|
|
20240826,112100,1000291770,6730,6700,6730,6700,336
|
|
20240826,112000,998030590,6730,6730,6730,6700,940
|
|
20240826,111900,991713680,6710,6730,6730,6710,358
|
|
20240826,111800,989304900,6750,6740,6750,6680,2008
|
|
20240826,111700,975802070,6700,6730,6750,6700,1394
|
|
20240826,111600,966434260,6750,6740,6750,6670,2674
|
|
20240826,111500,948508630,6730,6740,6760,6730,946
|
|
20240826,111400,942125660,6760,6750,6760,6730,4918
|
|
20240826,111300,908921410,6740,6740,6740,6730,1570
|
|
20240826,111200,898345760,6740,6740,6740,6730,2495
|
|
20240826,111100,881532550,6730,6730,6740,6720,2846
|
|
20240826,111000,862371560,6730,6730,6740,6730,2896
|
|
20240826,110900,842874770,6730,6720,6730,6700,1436
|
|
20240826,110800,833233010,6700,6680,6720,6680,7262
|
|
20240826,110700,784566290,6700,6670,6700,6670,6634
|
|
20240826,110600,740234480,6670,6650,6670,6650,2094
|
|
20240826,110500,726290250,6650,6640,6650,6630,753
|
|
20240826,110400,721285370,6630,6640,6640,6630,99
|
|
20240826,110300,720628030,6640,6630,6640,6630,25
|
|
20240826,110200,720462110,6630,6630,6630,6630,150
|
|
20240826,110100,719467610,6630,6630,6630,6630,9
|
|
20240826,110000,719407940,6630,6650,6650,6630,111
|
|
20240826,105900,718669910,6650,6640,6650,6630,1038
|
|
20240826,105800,711773460,6640,6650,6650,6640,328
|
|
20240826,105700,709594380,6650,6650,6650,6640,178
|
|
20240826,105600,708410740,6650,6640,6650,6640,98
|
|
20240826,105500,707759080,6640,6650,6660,6640,180
|
|
20240826,105400,706561550,6650,6640,6650,6640,203
|
|
20240826,105300,705211610,6640,6630,6660,6630,2670
|
|
20240826,105200,687464960,6640,6630,6640,6620,4830
|
|
20240826,105100,655451160,6630,6620,6640,6620,1312
|
|
20240826,105000,646744010,6640,6620,6650,6620,3073
|
|
20240826,104900,626314730,6650,6650,6650,6650,220
|
|
20240826,104800,624851730,6650,6620,6650,6620,5141
|
|
20240826,104700,590755380,6620,6630,6630,6620,93
|
|
20240826,104600,590138960,6620,6620,6630,6620,349
|
|
20240826,104500,587828170,6630,6620,6630,6620,25
|
|
20240826,104400,587662500,6630,6620,6630,6620,5
|
|
20240826,104300,587629380,6620,6620,6630,6620,8
|
|
20240826,104200,587576400,6620,6620,6630,6620,261
|
|
20240826,104100,585847390,6620,6620,6630,6620,350
|
|
20240826,104000,583527420,6620,6600,6630,6600,6247
|
|
20240826,103900,542138960,6600,6630,6630,6600,84
|
|
20240826,103800,541582220,6620,6600,6620,6600,43
|
|
20240826,103700,541297780,6600,6620,6630,6600,5083
|
|
20240826,103600,507642000,6590,6610,6610,6590,369
|
|
20240826,103500,505203770,6610,6610,6610,6610,868
|
|
20240826,103400,499466290,6590,6600,6600,6590,187
|
|
20240826,103300,498232110,6600,6610,6610,6600,343
|
|
20240826,103200,495966100,6610,6590,6610,6590,1298
|
|
20240826,103100,487387590,6590,6600,6600,6590,9
|
|
20240826,103000,487328230,6600,6590,6610,6590,224
|
|
20240826,102900,485849820,6590,6590,6590,6590,13
|
|
20240826,102800,485764150,6590,6600,6600,6590,234
|
|
20240826,102700,484219770,6600,6590,6600,6590,31
|
|
20240826,102600,484015430,6590,6600,6600,6590,157
|
|
20240826,102500,482979810,6600,6590,6600,6590,16
|
|
20240826,102400,482874230,6600,6600,6600,6590,1230
|
|
20240826,102300,474756260,6600,6600,6600,6600,2
|
|
20240826,102200,474743060,6600,6600,6610,6600,8
|
|
20240826,102100,474690230,6620,6600,6620,6600,712
|
|
20240826,102000,469984500,6600,6590,6600,6590,1414
|
|
20240826,101900,460665640,6590,6590,6600,6590,13
|
|
20240826,101800,460579940,6590,6590,6590,6590,140
|
|
20240826,101700,459657340,6590,6590,6590,6590,30
|
|
20240826,101600,459459640,6590,6600,6600,6590,1876
|
|
20240826,101500,447078050,6610,6600,6610,6600,180
|
|
20240826,101400,445888740,6610,6600,6610,6600,186
|
|
20240826,101300,444661110,6600,6610,6610,6600,114
|
|
20240826,101200,443907610,6600,6600,6600,6600,6
|
|
20240826,101100,443868010,6600,6610,6610,6600,21
|
|
20240826,101000,443729400,6600,6600,6600,6600,17
|
|
20240826,100900,443617200,6610,6610,6620,6610,1777
|
|
20240826,100800,431865630,6610,6600,6610,6600,672
|
|
20240826,100700,427424000,6600,6600,6600,6600,11
|
|
20240826,100600,427351400,6600,6610,6610,6600,489
|
|
20240826,100500,424119180,6600,6600,6610,6600,167
|
|
20240826,100400,423015450,6590,6600,6600,6590,14
|
|
20240826,100300,422923120,6600,6600,6600,6600,627
|
|
20240826,100200,418784920,6600,6610,6610,6600,374
|
|
20240826,100100,416313450,6600,6600,6610,6600,85
|
|
20240826,100000,415751930,6610,6610,6610,6600,2019
|
|
20240826,095900,402426510,6600,6600,6610,6600,69
|
|
20240826,095800,401970500,6600,6590,6600,6590,229
|
|
20240826,095700,400459140,6590,6600,6600,6590,51
|
|
20240826,095600,400122550,6600,6590,6600,6590,45
|
|
20240826,095500,399825620,6590,6600,6600,6590,64
|
|
20240826,095400,399403230,6600,6600,6610,6600,90
|
|
20240826,095300,398808920,6600,6600,6610,6590,1448
|
|
20240826,095200,389251560,6600,6590,6600,6590,3495
|
|
20240826,095100,366184870,6590,6590,6590,6590,43
|
|
20240826,095000,365901500,6590,6590,6590,6590,1447
|
|
20240826,094900,356365770,6600,6580,6600,6580,2000
|
|
20240826,094800,343182700,6580,6580,6580,6580,529
|
|
20240826,094700,339701880,6580,6560,6590,6560,1992
|
|
20240826,094600,326600830,6560,6570,6570,6560,416
|
|
20240826,094500,323867860,6570,6570,6570,6570,11
|
|
20240826,094400,323795590,6570,6570,6570,6570,36
|
|
20240826,094300,323559070,6560,6560,6570,6560,56
|
|
20240826,094200,323191530,6560,6570,6570,6560,229
|
|
20240826,094100,321688530,6570,6580,6580,6570,64
|
|
20240826,094000,321267430,6580,6580,6580,6580,23
|
|
20240826,093900,321116090,6580,6580,6580,6580,55
|
|
20240826,093800,320754190,6580,6580,6580,6580,45
|
|
20240826,093700,320458090,6580,6560,6580,6560,108
|
|
20240826,093600,319748760,6580,6590,6590,6560,98
|
|
20240826,093500,319104450,6570,6570,6570,6570,83
|
|
20240826,093400,318559140,6590,6560,6590,6560,733
|
|
20240826,093300,313745950,6560,6560,6560,6560,2
|
|
20240826,093200,313732830,6560,6520,6560,6520,408
|
|
20240826,093100,311071370,6530,6530,6540,6530,710
|
|
20240826,093000,306434960,6530,6560,6560,6530,176
|
|
20240826,092900,305282610,6530,6530,6530,6530,0
|
|
20240826,092800,305282610,6530,6540,6540,6530,1032
|
|
20240826,092700,298533650,6540,6540,6560,6540,252
|
|
20240826,092600,296883570,6540,6540,6540,6540,10
|
|
20240826,092500,296818170,6560,6560,6560,6540,17
|
|
20240826,092400,296706870,6520,6530,6530,6520,1711
|
|
20240826,092300,285535030,6520,6560,6570,6520,10010
|
|
20240826,092200,220144250,6570,6590,6590,6570,47
|
|
20240826,092100,219835060,6580,6580,6580,6580,427
|
|
20240826,092000,217025400,6590,6580,6590,6580,801
|
|
20240826,091900,211754810,6580,6570,6580,6570,360
|
|
20240826,091800,209388120,6570,6580,6580,6570,177
|
|
20240826,091700,208225010,6580,6580,6590,6580,298
|
|
20240826,091600,206264160,6580,6580,6580,6580,2
|
|
20240826,091500,206251000,6580,6570,6590,6570,966
|
|
20240826,091400,199895880,6570,6580,6580,6570,4455
|
|
20240826,091300,170611790,6580,6580,6580,6580,1
|
|
20240826,091200,170605210,6610,6620,6620,6580,1499
|
|
20240826,091100,160721280,6610,6610,6610,6610,86
|
|
20240826,091000,160152820,6610,6630,6630,6610,388
|
|
20240826,090900,157582060,6630,6630,6630,6620,45
|
|
20240826,090800,157283720,6630,6610,6630,6610,3581
|
|
20240826,090700,133581670,6600,6590,6600,6590,454
|
|
20240826,090600,130587220,6600,6600,6600,6590,488
|
|
20240826,090500,127367250,6600,6610,6620,6600,1319
|
|
20240826,090400,118640300,6610,6600,6610,6600,322
|
|
20240826,090300,116511990,6600,6580,6620,6570,2229
|
|
20240826,090200,101844260,6620,6600,6620,6580,6119
|
|
20240826,090100,61421020,6610,6620,6620,6600,6307
|
|
20240826,090000,19714610,6610,6580,6610,6560,2997
|