667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,200400,41213210,3170,3170,3170,3170,1826
|
|
20240826,200300,41213210,3170,3170,3170,3170,0
|
|
20240826,200200,41213210,3170,3170,3170,3170,0
|
|
20240826,200100,41213210,3170,3170,3170,3170,0
|
|
20240826,200000,41213210,3170,3170,3170,3170,0
|
|
20240826,195900,41213210,3170,3170,3170,3170,0
|
|
20240826,195800,41213210,3170,3170,3170,3170,0
|
|
20240826,195700,41213210,3170,3170,3170,3170,0
|
|
20240826,195600,41213210,3170,3170,3170,3170,0
|
|
20240826,195500,41213210,3170,3170,3170,3170,0
|
|
20240826,195400,41213210,3170,3170,3170,3170,0
|
|
20240826,195300,41213210,3170,3170,3170,3170,0
|
|
20240826,195200,41213210,3170,3170,3170,3170,0
|
|
20240826,195100,41213210,3170,3170,3170,3170,0
|
|
20240826,195000,41213210,3170,3170,3170,3170,0
|
|
20240826,194900,41213210,3170,3170,3170,3170,0
|
|
20240826,194800,41213210,3170,3170,3170,3170,0
|
|
20240826,194700,41213210,3170,3170,3170,3170,0
|
|
20240826,194600,41213210,3170,3170,3170,3170,0
|
|
20240826,194500,41213210,3170,3170,3170,3170,0
|
|
20240826,194400,41213210,3170,3170,3170,3170,0
|
|
20240826,194300,41213210,3170,3170,3170,3170,0
|
|
20240826,194200,41213210,3170,3170,3170,3170,0
|
|
20240826,194100,41213210,3170,3170,3170,3170,0
|
|
20240826,194000,41213210,3170,3170,3170,3170,0
|
|
20240826,193900,41213210,3170,3170,3170,3170,0
|
|
20240826,193800,41213210,3170,3170,3170,3170,0
|
|
20240826,193700,41213210,3170,3170,3170,3170,0
|
|
20240826,193600,41213210,3170,3170,3170,3170,0
|
|
20240826,193500,41213210,3170,3170,3170,3170,0
|
|
20240826,193400,41213210,3170,3170,3170,3170,1826
|
|
20240826,193300,41213210,3170,3170,3170,3170,0
|
|
20240826,193200,41213210,3170,3170,3170,3170,0
|
|
20240826,193100,41213210,3170,3170,3170,3170,0
|
|
20240826,193000,41213210,3170,3170,3170,3170,0
|
|
20240826,192900,41213210,3170,3170,3170,3170,0
|
|
20240826,192800,41213210,3170,3170,3170,3170,0
|
|
20240826,192700,41213210,3170,3170,3170,3170,0
|
|
20240826,192600,41213210,3170,3170,3170,3170,0
|
|
20240826,192500,41213210,3170,3170,3170,3170,0
|
|
20240826,192400,41213210,3170,3170,3170,3170,0
|
|
20240826,192300,41213210,3170,3170,3170,3170,0
|
|
20240826,192200,41213210,3170,3170,3170,3170,0
|
|
20240826,192100,41213210,3170,3170,3170,3170,0
|
|
20240826,192000,41213210,3170,3170,3170,3170,0
|
|
20240826,191900,41213210,3170,3170,3170,3170,0
|
|
20240826,191800,41213210,3170,3170,3170,3170,0
|
|
20240826,191700,41213210,3170,3170,3170,3170,0
|
|
20240826,191600,41213210,3170,3170,3170,3170,0
|
|
20240826,191500,41213210,3170,3170,3170,3170,0
|
|
20240826,191400,41213210,3170,3170,3170,3170,0
|
|
20240826,191300,41213210,3170,3170,3170,3170,0
|
|
20240826,191200,41213210,3170,3170,3170,3170,0
|
|
20240826,191100,41213210,3170,3170,3170,3170,0
|
|
20240826,191000,41213210,3170,3170,3170,3170,0
|
|
20240826,190900,41213210,3170,3170,3170,3170,0
|
|
20240826,190800,41213210,3170,3170,3170,3170,0
|
|
20240826,190700,41213210,3170,3170,3170,3170,0
|
|
20240826,190600,41213210,3170,3170,3170,3170,0
|
|
20240826,190500,41213210,3170,3170,3170,3170,0
|
|
20240826,190400,41213210,3170,3170,3170,3170,1826
|
|
20240826,190300,41213210,3170,3170,3170,3170,0
|
|
20240826,190200,41213210,3170,3170,3170,3170,0
|
|
20240826,190100,41213210,3170,3170,3170,3170,0
|
|
20240826,190000,41213210,3170,3170,3170,3170,0
|
|
20240826,185900,41213210,3170,3170,3170,3170,0
|
|
20240826,185800,41213210,3170,3170,3170,3170,0
|
|
20240826,185700,41213210,3170,3170,3170,3170,0
|
|
20240826,185600,41213210,3170,3170,3170,3170,0
|
|
20240826,185500,41213210,3170,3170,3170,3170,0
|
|
20240826,185400,41213210,3170,3170,3170,3170,0
|
|
20240826,185300,41213210,3170,3170,3170,3170,0
|
|
20240826,185200,41213210,3170,3170,3170,3170,0
|
|
20240826,185100,41213210,3170,3170,3170,3170,0
|
|
20240826,185000,41213210,3170,3170,3170,3170,0
|
|
20240826,184900,41213210,3170,3170,3170,3170,0
|
|
20240826,184800,41213210,3170,3170,3170,3170,0
|
|
20240826,184700,41213210,3170,3170,3170,3170,0
|
|
20240826,184600,41213210,3170,3170,3170,3170,0
|
|
20240826,184500,41213210,3170,3170,3170,3170,0
|
|
20240826,184400,41213210,3170,3170,3170,3170,0
|
|
20240826,184300,41213210,3170,3170,3170,3170,0
|
|
20240826,184200,41213210,3170,3170,3170,3170,0
|
|
20240826,184100,41213210,3170,3170,3170,3170,0
|
|
20240826,184000,41213210,3170,3170,3170,3170,0
|
|
20240826,183900,41213210,3170,3170,3170,3170,0
|
|
20240826,183800,41213210,3170,3170,3170,3170,0
|
|
20240826,183700,41213210,3170,3170,3170,3170,0
|
|
20240826,183600,41213210,3170,3170,3170,3170,0
|
|
20240826,183500,41213210,3170,3170,3170,3170,0
|
|
20240826,183400,41213210,3170,3170,3170,3170,1826
|
|
20240826,183300,41213210,3170,3170,3170,3170,0
|
|
20240826,183200,41213210,3170,3170,3170,3170,0
|
|
20240826,183100,41213210,3170,3170,3170,3170,0
|
|
20240826,183000,41213210,3170,3170,3170,3170,0
|
|
20240826,182900,41213210,3170,3170,3170,3170,0
|
|
20240826,182800,41213210,3170,3170,3170,3170,0
|
|
20240826,182700,41213210,3170,3170,3170,3170,0
|
|
20240826,182600,41213210,3170,3170,3170,3170,0
|
|
20240826,182500,41213210,3170,3170,3170,3170,0
|
|
20240826,182400,41213210,3170,3170,3170,3170,0
|
|
20240826,182300,41213210,3170,3170,3170,3170,0
|
|
20240826,182200,41213210,3170,3170,3170,3170,0
|
|
20240826,182100,41213210,3170,3170,3170,3170,0
|
|
20240826,182000,41213210,3170,3170,3170,3170,0
|
|
20240826,181900,41213210,3170,3170,3170,3170,0
|
|
20240826,181800,41213210,3170,3170,3170,3170,0
|
|
20240826,181700,41213210,3170,3170,3170,3170,0
|
|
20240826,181600,41213210,3170,3170,3170,3170,0
|
|
20240826,181500,41213210,3170,3170,3170,3170,0
|
|
20240826,181400,41213210,3170,3170,3170,3170,0
|
|
20240826,181300,41213210,3170,3170,3170,3170,0
|
|
20240826,181200,41213210,3170,3170,3170,3170,0
|
|
20240826,181100,41213210,3170,3170,3170,3170,0
|
|
20240826,181000,41213210,3170,3170,3170,3170,0
|
|
20240826,180900,41213210,3170,3170,3170,3170,0
|
|
20240826,180800,41213210,3170,3170,3170,3170,0
|
|
20240826,180700,41213210,3170,3170,3170,3170,0
|
|
20240826,180600,41213210,3170,3170,3170,3170,0
|
|
20240826,180500,41213210,3170,3170,3170,3170,0
|
|
20240826,180400,41213210,3170,3170,3170,3170,1826
|
|
20240826,180300,41213210,3170,3170,3170,3170,0
|
|
20240826,180200,41213210,3170,3170,3170,3170,0
|
|
20240826,180100,41213210,3170,3170,3170,3170,0
|
|
20240826,180000,41213210,3170,3170,3170,3170,0
|
|
20240826,175900,41213210,3170,3170,3170,3170,0
|
|
20240826,175800,41213210,3170,3170,3170,3170,0
|
|
20240826,175700,41213210,3170,3170,3170,3170,0
|
|
20240826,175600,41213210,3170,3170,3170,3170,0
|
|
20240826,175500,41213210,3170,3170,3170,3170,0
|
|
20240826,175400,41213210,3170,3170,3170,3170,0
|
|
20240826,175300,41213210,3170,3170,3170,3170,0
|
|
20240826,175200,41213210,3170,3170,3170,3170,0
|
|
20240826,175100,41213210,3170,3170,3170,3170,0
|
|
20240826,175000,41213210,3170,3170,3170,3170,0
|
|
20240826,174900,41213210,3170,3170,3170,3170,0
|
|
20240826,174800,41213210,3170,3170,3170,3170,0
|
|
20240826,174700,41213210,3170,3170,3170,3170,0
|
|
20240826,174600,41213210,3170,3170,3170,3170,0
|
|
20240826,174500,41213210,3170,3170,3170,3170,0
|
|
20240826,174400,41213210,3170,3170,3170,3170,0
|
|
20240826,174300,41213210,3170,3170,3170,3170,0
|
|
20240826,174200,41213210,3170,3170,3170,3170,0
|
|
20240826,174100,41213210,3170,3170,3170,3170,0
|
|
20240826,174000,41213210,3170,3170,3170,3170,0
|
|
20240826,173900,41213210,3170,3170,3170,3170,0
|
|
20240826,173800,41213210,3170,3170,3170,3170,0
|
|
20240826,173700,41213210,3170,3170,3170,3170,0
|
|
20240826,173600,41213210,3170,3170,3170,3170,0
|
|
20240826,173500,41213210,3170,3170,3170,3170,0
|
|
20240826,173400,41213210,3170,3170,3170,3170,1826
|
|
20240826,173300,41213210,3170,3170,3170,3170,0
|
|
20240826,173200,41213210,3170,3170,3170,3170,0
|
|
20240826,173100,41213210,3170,3170,3170,3170,0
|
|
20240826,173000,41213210,3170,3170,3170,3170,0
|
|
20240826,172900,41213210,3170,3170,3170,3170,0
|
|
20240826,172800,41213210,3170,3170,3170,3170,0
|
|
20240826,172700,41213210,3170,3170,3170,3170,0
|
|
20240826,172600,41213210,3170,3170,3170,3170,0
|
|
20240826,172500,41213210,3170,3170,3170,3170,0
|
|
20240826,172400,41213210,3170,3170,3170,3170,0
|
|
20240826,172300,41213210,3170,3170,3170,3170,0
|
|
20240826,172200,41213210,3170,3170,3170,3170,0
|
|
20240826,172100,41213210,3170,3170,3170,3170,0
|
|
20240826,172000,41213210,3170,3170,3170,3170,0
|
|
20240826,171900,41213210,3170,3170,3170,3170,0
|
|
20240826,171800,41213210,3170,3170,3170,3170,0
|
|
20240826,171700,41213210,3170,3170,3170,3170,0
|
|
20240826,171600,41213210,3170,3170,3170,3170,0
|
|
20240826,171500,41213210,3170,3170,3170,3170,0
|
|
20240826,171400,41213210,3170,3170,3170,3170,0
|
|
20240826,171300,41213210,3170,3170,3170,3170,0
|
|
20240826,171200,41213210,3170,3170,3170,3170,0
|
|
20240826,171100,41213210,3170,3170,3170,3170,0
|
|
20240826,171000,41213210,3170,3170,3170,3170,0
|
|
20240826,170900,41213210,3170,3170,3170,3170,0
|
|
20240826,170800,41213210,3170,3170,3170,3170,0
|
|
20240826,170700,41213210,3170,3170,3170,3170,0
|
|
20240826,170600,41213210,3170,3170,3170,3170,0
|
|
20240826,170500,41213210,3170,3170,3170,3170,0
|
|
20240826,170400,41213210,3170,3170,3170,3170,1826
|
|
20240826,170300,41213210,3170,3170,3170,3170,0
|
|
20240826,170200,41213210,3170,3170,3170,3170,0
|
|
20240826,170100,41213210,3170,3170,3170,3170,0
|
|
20240826,170000,41213210,3170,3170,3170,3170,0
|
|
20240826,165900,41213210,3170,3170,3170,3170,0
|
|
20240826,165800,41213210,3170,3170,3170,3170,0
|
|
20240826,165700,41213210,3170,3170,3170,3170,0
|
|
20240826,165600,41213210,3170,3170,3170,3170,0
|
|
20240826,165500,41213210,3170,3170,3170,3170,0
|
|
20240826,165400,41213210,3170,3170,3170,3170,0
|
|
20240826,165300,41213210,3170,3170,3170,3170,0
|
|
20240826,165200,41213210,3170,3170,3170,3170,0
|
|
20240826,165100,41213210,3170,3170,3170,3170,0
|
|
20240826,165000,41213210,3170,3170,3170,3170,0
|
|
20240826,164900,41213210,3170,3170,3170,3170,0
|
|
20240826,164800,41213210,3170,3170,3170,3170,0
|
|
20240826,164700,41213210,3170,3170,3170,3170,0
|
|
20240826,164600,41213210,3170,3170,3170,3170,0
|
|
20240826,164500,41213210,3170,3170,3170,3170,0
|
|
20240826,164400,41213210,3170,3170,3170,3170,0
|
|
20240826,164300,41213210,3170,3170,3170,3170,0
|
|
20240826,164200,41213210,3170,3170,3170,3170,0
|
|
20240826,164100,41213210,3170,3170,3170,3170,0
|
|
20240826,164000,41213210,3170,3170,3170,3170,0
|
|
20240826,163900,41213210,3170,3170,3170,3170,0
|
|
20240826,163800,41213210,3170,3170,3170,3170,0
|
|
20240826,163700,41213210,3170,3170,3170,3170,0
|
|
20240826,163600,41213210,3170,3170,3170,3170,0
|
|
20240826,163500,41213210,3170,3170,3170,3170,0
|
|
20240826,163400,41213210,3170,3170,3170,3170,1826
|
|
20240826,163300,41213210,3170,3170,3170,3170,0
|
|
20240826,163200,41213210,3170,3170,3170,3170,0
|
|
20240826,163100,41213210,3170,3170,3170,3170,0
|
|
20240826,163000,41213210,3170,3170,3170,3170,0
|
|
20240826,162900,41213210,3170,3170,3170,3170,0
|
|
20240826,162800,41213210,3170,3170,3170,3170,0
|
|
20240826,162700,41213210,3170,3170,3170,3170,0
|
|
20240826,162600,41213210,3170,3170,3170,3170,0
|
|
20240826,162500,41213210,3170,3170,3170,3170,0
|
|
20240826,162400,41213210,3170,3170,3170,3170,0
|
|
20240826,162300,41213210,3170,3170,3170,3170,0
|
|
20240826,162200,41213210,3170,3170,3170,3170,0
|
|
20240826,162100,41213210,3170,3170,3170,3170,0
|
|
20240826,162000,41213210,3170,3170,3170,3170,0
|
|
20240826,161900,41213210,3170,3170,3170,3170,0
|
|
20240826,161800,41213210,3170,3170,3170,3170,0
|
|
20240826,161700,41213210,3170,3170,3170,3170,0
|
|
20240826,161600,41213210,3170,3170,3170,3170,0
|
|
20240826,161500,41213210,3170,3170,3170,3170,0
|
|
20240826,161400,41213210,3170,3170,3170,3170,0
|
|
20240826,161300,41213210,3170,3170,3170,3170,0
|
|
20240826,161200,41213210,3170,3170,3170,3170,0
|
|
20240826,161100,41213210,3170,3170,3170,3170,0
|
|
20240826,161000,41213210,3170,3170,3170,3170,0
|
|
20240826,160900,41213210,3170,3170,3170,3170,0
|
|
20240826,160800,41213210,3170,3170,3170,3170,0
|
|
20240826,160700,41213210,3170,3170,3170,3170,0
|
|
20240826,160600,41213210,3170,3170,3170,3170,0
|
|
20240826,160500,41213210,3170,3170,3170,3170,0
|
|
20240826,160400,41213210,3170,3170,3170,3170,1826
|
|
20240826,160300,41213210,3170,3170,3170,3170,0
|
|
20240826,160200,41213210,3170,3170,3170,3170,0
|
|
20240826,160100,41213210,3170,3170,3170,3170,0
|
|
20240826,160000,41213210,3170,3170,3170,3170,0
|
|
20240826,155900,41213210,3170,3170,3170,3170,0
|
|
20240826,155800,41213210,3170,3170,3170,3170,0
|
|
20240826,155700,41213210,3170,3170,3170,3170,0
|
|
20240826,155600,41213210,3170,3170,3170,3170,0
|
|
20240826,155500,41213210,3170,3170,3170,3170,0
|
|
20240826,155400,41213210,3170,3170,3170,3170,0
|
|
20240826,155300,41213210,3170,3170,3170,3170,0
|
|
20240826,155200,41213210,3170,3170,3170,3170,0
|
|
20240826,155100,41213210,3170,3170,3170,3170,0
|
|
20240826,155000,41213210,3170,3170,3170,3170,0
|
|
20240826,154900,41213210,3170,3170,3170,3170,0
|
|
20240826,154800,41213210,3170,3170,3170,3170,0
|
|
20240826,154700,41213210,3170,3170,3170,3170,0
|
|
20240826,154600,41213210,3170,3170,3170,3170,0
|
|
20240826,154500,41213210,3170,3170,3170,3170,0
|
|
20240826,154400,41213210,3170,3170,3170,3170,0
|
|
20240826,154300,41213210,3170,3170,3170,3170,0
|
|
20240826,154200,41213210,3170,3170,3170,3170,0
|
|
20240826,154100,41213210,3170,3170,3170,3170,0
|
|
20240826,154000,41213210,3170,3170,3170,3170,0
|
|
20240826,153900,41213210,3170,3170,3170,3170,0
|
|
20240826,153800,41213210,3170,3170,3170,3170,0
|
|
20240826,153700,41213210,3170,3170,3170,3170,0
|
|
20240826,153600,41213210,3170,3170,3170,3170,0
|
|
20240826,153500,41213210,3170,3170,3170,3170,0
|
|
20240826,153400,41213210,3170,3170,3170,3170,1826
|
|
20240826,153300,41213210,3170,3170,3170,3170,0
|
|
20240826,153200,41213210,3170,3170,3170,3170,0
|
|
20240826,153100,41213210,3170,3170,3170,3170,0
|
|
20240826,153000,41213210,3170,3170,3170,3170,1826
|
|
20240826,152900,35424790,3170,3170,3170,3170,0
|
|
20240826,152800,35424790,3170,3170,3170,3170,0
|
|
20240826,152700,35424790,3170,3170,3170,3170,0
|
|
20240826,152600,35424790,3170,3170,3170,3170,0
|
|
20240826,152500,35424790,3170,3170,3170,3170,0
|
|
20240826,152400,35424790,3170,3170,3170,3170,0
|
|
20240826,152300,35424790,3170,3170,3170,3170,0
|
|
20240826,152200,35424790,3170,3170,3170,3170,0
|
|
20240826,152100,35424790,3170,3170,3170,3170,0
|
|
20240826,152000,35424790,3170,3170,3170,3170,0
|
|
20240826,151900,35424790,3170,3165,3170,3165,61
|
|
20240826,151800,35231470,3170,3170,3170,3170,0
|
|
20240826,151700,35231470,3170,3170,3170,3170,0
|
|
20240826,151600,35231470,3170,3170,3170,3170,0
|
|
20240826,151500,35231470,3170,3170,3170,3170,0
|
|
20240826,151400,35231470,3170,3170,3170,3170,0
|
|
20240826,151300,35231470,3170,3165,3170,3165,3
|
|
20240826,151200,35221965,3165,3165,3165,3165,0
|
|
20240826,151100,35221965,3165,3165,3165,3165,0
|
|
20240826,151000,35221965,3165,3170,3170,3165,6
|
|
20240826,150900,35202955,3170,3170,3170,3170,4
|
|
20240826,150800,35190275,3170,3170,3170,3170,0
|
|
20240826,150700,35190275,3170,3170,3170,3170,0
|
|
20240826,150600,35190275,3170,3170,3170,3170,1
|
|
20240826,150500,35187105,3170,3170,3170,3170,0
|
|
20240826,150400,35187105,3170,3170,3170,3170,2
|
|
20240826,150300,35180765,3170,3170,3170,3170,0
|
|
20240826,150200,35180765,3170,3170,3170,3170,0
|
|
20240826,150100,35180765,3170,3170,3170,3170,0
|
|
20240826,150000,35180765,3170,3170,3170,3170,0
|
|
20240826,145900,35180765,3170,3170,3170,3170,0
|
|
20240826,145800,35180765,3170,3170,3170,3170,0
|
|
20240826,145700,35180765,3170,3170,3170,3170,0
|
|
20240826,145600,35180765,3170,3170,3170,3170,0
|
|
20240826,145500,35180765,3170,3170,3170,3170,10
|
|
20240826,145400,35149065,3170,3170,3170,3170,0
|
|
20240826,145300,35149065,3170,3170,3170,3170,0
|
|
20240826,145200,35149065,3170,3170,3170,3170,4
|
|
20240826,145100,35136385,3170,3170,3170,3170,0
|
|
20240826,145000,35136385,3170,3170,3170,3170,0
|
|
20240826,144900,35136385,3170,3170,3170,3170,0
|
|
20240826,144800,35136385,3170,3170,3170,3170,0
|
|
20240826,144700,35136385,3170,3170,3170,3170,109
|
|
20240826,144600,34790855,3170,3170,3170,3170,0
|
|
20240826,144500,34790855,3170,3170,3170,3170,0
|
|
20240826,144400,34790855,3170,3170,3170,3170,0
|
|
20240826,144300,34790855,3170,3170,3170,3170,0
|
|
20240826,144200,34790855,3170,3170,3170,3170,0
|
|
20240826,144100,34790855,3170,3170,3170,3170,0
|
|
20240826,144000,34790855,3170,3170,3170,3170,0
|
|
20240826,143900,34790855,3170,3170,3170,3170,0
|
|
20240826,143800,34790855,3170,3170,3170,3170,0
|
|
20240826,143700,34790855,3170,3170,3170,3170,5
|
|
20240826,143600,34775005,3170,3170,3170,3170,50
|
|
20240826,143500,34616505,3170,3170,3170,3170,0
|
|
20240826,143400,34616505,3170,3170,3170,3170,0
|
|
20240826,143300,34616505,3170,3170,3170,3170,0
|
|
20240826,143200,34616505,3170,3170,3170,3170,0
|
|
20240826,143100,34616505,3170,3170,3170,3170,0
|
|
20240826,143000,34616505,3170,3170,3170,3170,0
|
|
20240826,142900,34616505,3170,3170,3170,3170,0
|
|
20240826,142800,34616505,3170,3170,3170,3170,0
|
|
20240826,142700,34616505,3170,3170,3170,3170,0
|
|
20240826,142600,34616505,3170,3170,3170,3170,0
|
|
20240826,142500,34616505,3170,3170,3170,3170,0
|
|
20240826,142400,34616505,3170,3170,3170,3170,0
|
|
20240826,142300,34616505,3170,3170,3170,3170,5
|
|
20240826,142200,34600655,3170,3170,3170,3170,2
|
|
20240826,142100,34594315,3170,3170,3170,3170,0
|
|
20240826,142000,34594315,3170,3170,3170,3170,0
|
|
20240826,141900,34594315,3170,3170,3170,3170,0
|
|
20240826,141800,34594315,3170,3170,3170,3170,0
|
|
20240826,141700,34594315,3170,3170,3170,3170,0
|
|
20240826,141600,34594315,3170,3170,3170,3170,0
|
|
20240826,141500,34594315,3170,3170,3170,3170,0
|
|
20240826,141400,34594315,3170,3170,3170,3170,0
|
|
20240826,141300,34594315,3170,3170,3170,3170,0
|
|
20240826,141200,34594315,3170,3170,3170,3170,0
|
|
20240826,141100,34594315,3170,3170,3170,3170,0
|
|
20240826,141000,34594315,3170,3170,3170,3170,0
|
|
20240826,140900,34594315,3170,3170,3170,3170,0
|
|
20240826,140800,34594315,3170,3170,3170,3170,1
|
|
20240826,140700,34591145,3165,3165,3165,3165,0
|
|
20240826,140600,34591145,3165,3165,3165,3165,0
|
|
20240826,140500,34591145,3165,3165,3165,3165,0
|
|
20240826,140400,34591145,3165,3165,3165,3165,0
|
|
20240826,140300,34591145,3165,3165,3165,3165,7
|
|
20240826,140200,34568990,3170,3170,3170,3170,0
|
|
20240826,140100,34568990,3170,3170,3170,3170,0
|
|
20240826,140000,34568990,3170,3170,3170,3170,0
|
|
20240826,135900,34568990,3170,3170,3170,3170,0
|
|
20240826,135800,34568990,3170,3170,3170,3170,0
|
|
20240826,135700,34568990,3170,3170,3170,3170,0
|
|
20240826,135600,34568990,3170,3170,3170,3170,20
|
|
20240826,135500,34505590,3170,3170,3170,3170,0
|
|
20240826,135400,34505590,3170,3170,3170,3170,0
|
|
20240826,135300,34505590,3170,3170,3170,3170,0
|
|
20240826,135200,34505590,3170,3170,3170,3170,0
|
|
20240826,135100,34505590,3170,3170,3170,3170,0
|
|
20240826,135000,34505590,3170,3170,3170,3170,0
|
|
20240826,134900,34505590,3170,3170,3170,3170,0
|
|
20240826,134800,34505590,3170,3170,3170,3170,0
|
|
20240826,134700,34505590,3170,3170,3170,3170,0
|
|
20240826,134600,34505590,3170,3170,3170,3170,0
|
|
20240826,134500,34505590,3170,3170,3170,3170,0
|
|
20240826,134400,34505590,3170,3170,3170,3170,0
|
|
20240826,134300,34505590,3170,3170,3170,3170,0
|
|
20240826,134200,34505590,3170,3170,3170,3170,0
|
|
20240826,134100,34505590,3170,3170,3170,3170,0
|
|
20240826,134000,34505590,3170,3170,3170,3170,2
|
|
20240826,133900,34499250,3170,3170,3170,3170,0
|
|
20240826,133800,34499250,3170,3170,3170,3170,0
|
|
20240826,133700,34499250,3170,3170,3170,3170,0
|
|
20240826,133600,34499250,3170,3170,3170,3170,0
|
|
20240826,133500,34499250,3170,3170,3170,3170,0
|
|
20240826,133400,34499250,3170,3170,3170,3170,0
|
|
20240826,133300,34499250,3170,3170,3170,3170,0
|
|
20240826,133200,34499250,3170,3170,3170,3170,0
|
|
20240826,133100,34499250,3170,3170,3170,3170,0
|
|
20240826,133000,34499250,3170,3170,3170,3170,0
|
|
20240826,132900,34499250,3170,3170,3170,3170,12
|
|
20240826,132800,34461210,3170,3170,3170,3170,0
|
|
20240826,132700,34461210,3170,3170,3170,3170,0
|
|
20240826,132600,34461210,3170,3170,3170,3170,0
|
|
20240826,132500,34461210,3170,3170,3170,3170,0
|
|
20240826,132400,34461210,3170,3170,3170,3170,10
|
|
20240826,132300,34429510,3170,3170,3170,3170,0
|
|
20240826,132200,34429510,3170,3170,3170,3170,0
|
|
20240826,132100,34429510,3170,3170,3170,3170,0
|
|
20240826,132000,34429510,3170,3170,3170,3170,0
|
|
20240826,131900,34429510,3170,3170,3170,3170,0
|
|
20240826,131800,34429510,3170,3170,3170,3170,0
|
|
20240826,131700,34429510,3170,3170,3170,3170,0
|
|
20240826,131600,34429510,3170,3170,3170,3170,0
|
|
20240826,131500,34429510,3170,3170,3170,3170,0
|
|
20240826,131400,34429510,3170,3170,3170,3170,0
|
|
20240826,131300,34429510,3170,3170,3170,3170,0
|
|
20240826,131200,34429510,3170,3170,3170,3170,0
|
|
20240826,131100,34429510,3170,3170,3170,3170,0
|
|
20240826,131000,34429510,3170,3170,3170,3170,0
|
|
20240826,130900,34429510,3170,3170,3170,3170,112
|
|
20240826,130800,34074470,3165,3165,3165,3165,0
|
|
20240826,130700,34074470,3165,3165,3165,3165,0
|
|
20240826,130600,34074470,3165,3165,3165,3165,0
|
|
20240826,130500,34074470,3165,3165,3165,3165,0
|
|
20240826,130400,34074470,3165,3165,3165,3165,40
|
|
20240826,130300,33947870,3170,3170,3170,3170,0
|
|
20240826,130200,33947870,3170,3170,3170,3170,0
|
|
20240826,130100,33947870,3170,3170,3170,3170,0
|
|
20240826,130000,33947870,3170,3170,3170,3170,0
|
|
20240826,125900,33947870,3170,3170,3170,3170,0
|
|
20240826,125800,33947870,3170,3170,3170,3170,0
|
|
20240826,125700,33947870,3170,3170,3170,3170,0
|
|
20240826,125600,33947870,3170,3170,3170,3170,0
|
|
20240826,125500,33947870,3170,3170,3170,3170,0
|
|
20240826,125400,33947870,3170,3170,3170,3170,0
|
|
20240826,125300,33947870,3170,3170,3170,3170,10
|
|
20240826,125200,33916170,3165,3165,3165,3165,0
|
|
20240826,125100,33916170,3165,3165,3165,3165,1200
|
|
20240826,125000,30118170,3170,3170,3170,3170,0
|
|
20240826,124900,30118170,3170,3170,3170,3170,0
|
|
20240826,124800,30118170,3170,3170,3170,3170,0
|
|
20240826,124700,30118170,3170,3170,3170,3170,0
|
|
20240826,124600,30118170,3170,3170,3170,3170,0
|
|
20240826,124500,30118170,3170,3170,3170,3170,0
|
|
20240826,124400,30118170,3170,3170,3170,3170,0
|
|
20240826,124300,30118170,3170,3170,3170,3170,14
|
|
20240826,124200,30073790,3170,3170,3170,3170,0
|
|
20240826,124100,30073790,3170,3170,3170,3170,0
|
|
20240826,124000,30073790,3170,3170,3170,3170,0
|
|
20240826,123900,30073790,3170,3170,3170,3170,0
|
|
20240826,123800,30073790,3170,3170,3170,3170,0
|
|
20240826,123700,30073790,3170,3170,3170,3170,1203
|
|
20240826,123600,26260280,3170,3170,3170,3170,0
|
|
20240826,123500,26260280,3170,3170,3170,3170,0
|
|
20240826,123400,26260280,3170,3170,3170,3170,0
|
|
20240826,123300,26260280,3170,3170,3170,3170,0
|
|
20240826,123200,26260280,3170,3170,3170,3170,0
|
|
20240826,123100,26260280,3170,3170,3170,3170,0
|
|
20240826,123000,26260280,3170,3170,3170,3170,0
|
|
20240826,122900,26260280,3170,3170,3170,3170,0
|
|
20240826,122800,26260280,3170,3170,3170,3170,0
|
|
20240826,122700,26260280,3170,3170,3170,3170,0
|
|
20240826,122600,26260280,3170,3170,3170,3170,0
|
|
20240826,122500,26260280,3170,3170,3170,3170,0
|
|
20240826,122400,26260280,3170,3170,3170,3170,0
|
|
20240826,122300,26260280,3170,3170,3170,3170,8
|
|
20240826,122200,26234920,3180,3180,3180,3180,0
|
|
20240826,122100,26234920,3180,3180,3180,3180,100
|
|
20240826,122000,25916920,3180,3180,3180,3180,0
|
|
20240826,121900,25916920,3180,3180,3180,3180,0
|
|
20240826,121800,25916920,3180,3180,3180,3180,0
|
|
20240826,121700,25916920,3180,3180,3180,3180,0
|
|
20240826,121600,25916920,3180,3180,3180,3180,0
|
|
20240826,121500,25916920,3180,3180,3180,3180,8
|
|
20240826,121400,25891480,3180,3180,3180,3180,0
|
|
20240826,121300,25891480,3180,3180,3180,3180,0
|
|
20240826,121200,25891480,3180,3180,3180,3180,0
|
|
20240826,121100,25891480,3180,3180,3180,3180,0
|
|
20240826,121000,25891480,3180,3180,3180,3180,0
|
|
20240826,120900,25891480,3180,3180,3180,3180,0
|
|
20240826,120800,25891480,3180,3180,3180,3180,0
|
|
20240826,120700,25891480,3180,3180,3180,3180,0
|
|
20240826,120600,25891480,3180,3180,3180,3180,0
|
|
20240826,120500,25891480,3180,3180,3180,3180,0
|
|
20240826,120400,25891480,3180,3180,3180,3180,0
|
|
20240826,120300,25891480,3180,3180,3180,3180,0
|
|
20240826,120200,25891480,3180,3180,3180,3180,0
|
|
20240826,120100,25891480,3180,3180,3180,3180,0
|
|
20240826,120000,25891480,3180,3180,3180,3180,0
|
|
20240826,115900,25891480,3180,3180,3180,3180,0
|
|
20240826,115800,25891480,3180,3180,3180,3180,0
|
|
20240826,115700,25891480,3180,3180,3180,3180,0
|
|
20240826,115600,25891480,3180,3180,3180,3180,0
|
|
20240826,115500,25891480,3180,3180,3180,3180,0
|
|
20240826,115400,25891480,3180,3180,3180,3180,2
|
|
20240826,115300,25885120,3170,3170,3170,3170,0
|
|
20240826,115200,25885120,3170,3170,3170,3170,0
|
|
20240826,115100,25885120,3170,3170,3170,3170,0
|
|
20240826,115000,25885120,3170,3170,3170,3170,0
|
|
20240826,114900,25885120,3170,3175,3175,3170,280
|
|
20240826,114800,24997515,3180,3180,3180,3180,1
|
|
20240826,114700,24994335,3180,3180,3180,3180,0
|
|
20240826,114600,24994335,3180,3180,3180,3180,0
|
|
20240826,114500,24994335,3180,3180,3180,3180,0
|
|
20240826,114400,24994335,3180,3180,3180,3180,0
|
|
20240826,114300,24994335,3180,3180,3180,3180,0
|
|
20240826,114200,24994335,3180,3180,3180,3180,0
|
|
20240826,114100,24994335,3180,3180,3180,3180,0
|
|
20240826,114000,24994335,3180,3180,3180,3180,0
|
|
20240826,113900,24994335,3180,3180,3180,3180,0
|
|
20240826,113800,24994335,3180,3180,3180,3180,0
|
|
20240826,113700,24994335,3180,3180,3180,3180,0
|
|
20240826,113600,24994335,3180,3180,3180,3180,0
|
|
20240826,113500,24994335,3180,3180,3180,3180,0
|
|
20240826,113400,24994335,3180,3180,3180,3180,0
|
|
20240826,113300,24994335,3180,3180,3180,3180,1
|
|
20240826,113200,24991155,3170,3170,3170,3170,0
|
|
20240826,113100,24991155,3170,3170,3170,3170,0
|
|
20240826,113000,24991155,3170,3175,3175,3170,61
|
|
20240826,112900,24797715,3180,3180,3180,3180,0
|
|
20240826,112800,24797715,3180,3180,3180,3180,0
|
|
20240826,112700,24797715,3180,3180,3180,3180,0
|
|
20240826,112600,24797715,3180,3180,3180,3180,0
|
|
20240826,112500,24797715,3180,3180,3180,3180,0
|
|
20240826,112400,24797715,3180,3180,3180,3180,0
|
|
20240826,112300,24797715,3180,3180,3180,3180,0
|
|
20240826,112200,24797715,3180,3180,3180,3180,0
|
|
20240826,112100,24797715,3180,3180,3180,3180,0
|
|
20240826,112000,24797715,3180,3180,3180,3180,0
|
|
20240826,111900,24797715,3180,3180,3180,3180,0
|
|
20240826,111800,24797715,3180,3180,3180,3180,0
|
|
20240826,111700,24797715,3180,3180,3180,3180,0
|
|
20240826,111600,24797715,3180,3180,3180,3180,0
|
|
20240826,111500,24797715,3180,3180,3180,3180,0
|
|
20240826,111400,24797715,3180,3180,3180,3180,10
|
|
20240826,111300,24765915,3175,3175,3175,3175,0
|
|
20240826,111200,24765915,3175,3175,3175,3175,0
|
|
20240826,111100,24765915,3175,3175,3175,3175,0
|
|
20240826,111000,24765915,3175,3175,3175,3175,0
|
|
20240826,110900,24765915,3175,3175,3175,3175,0
|
|
20240826,110800,24765915,3175,3175,3175,3175,0
|
|
20240826,110700,24765915,3175,3175,3175,3175,0
|
|
20240826,110600,24765915,3175,3175,3175,3175,0
|
|
20240826,110500,24765915,3175,3175,3175,3175,0
|
|
20240826,110400,24765915,3175,3175,3175,3175,0
|
|
20240826,110300,24765915,3175,3175,3175,3175,0
|
|
20240826,110200,24765915,3175,3175,3175,3175,0
|
|
20240826,110100,24765915,3175,3175,3175,3175,0
|
|
20240826,110000,24765915,3175,3175,3175,3175,0
|
|
20240826,105900,24765915,3175,3175,3175,3175,0
|
|
20240826,105800,24765915,3175,3175,3175,3175,0
|
|
20240826,105700,24765915,3175,3175,3175,3175,0
|
|
20240826,105600,24765915,3175,3175,3175,3175,0
|
|
20240826,105500,24765915,3175,3175,3175,3175,0
|
|
20240826,105400,24765915,3175,3175,3175,3175,0
|
|
20240826,105300,24765915,3175,3175,3175,3175,0
|
|
20240826,105200,24765915,3175,3175,3175,3175,0
|
|
20240826,105100,24765915,3175,3175,3175,3175,0
|
|
20240826,105000,24765915,3175,3175,3175,3175,0
|
|
20240826,104900,24765915,3175,3175,3175,3175,0
|
|
20240826,104800,24765915,3175,3175,3175,3175,1
|
|
20240826,104700,24762740,3180,3180,3180,3180,0
|
|
20240826,104600,24762740,3180,3180,3180,3180,13
|
|
20240826,104500,24721400,3175,3165,3175,3165,262
|
|
20240826,104400,23891590,3165,3165,3165,3165,115
|
|
20240826,104300,23527615,3170,3170,3170,3170,0
|
|
20240826,104200,23527615,3170,3170,3170,3170,87
|
|
20240826,104100,23251825,3180,3180,3180,3180,0
|
|
20240826,104000,23251825,3180,3180,3180,3180,0
|
|
20240826,103900,23251825,3180,3180,3180,3180,0
|
|
20240826,103800,23251825,3180,3180,3180,3180,0
|
|
20240826,103700,23251825,3180,3180,3180,3180,1
|
|
20240826,103600,23248645,3180,3180,3180,3180,0
|
|
20240826,103500,23248645,3180,3180,3180,3180,0
|
|
20240826,103400,23248645,3180,3180,3180,3180,0
|
|
20240826,103300,23248645,3180,3180,3180,3180,0
|
|
20240826,103200,23248645,3180,3180,3180,3180,338
|
|
20240826,103100,22173805,3180,3180,3180,3180,0
|
|
20240826,103000,22173805,3180,3180,3180,3180,0
|
|
20240826,102900,22173805,3180,3180,3180,3180,0
|
|
20240826,102800,22173805,3180,3180,3180,3180,0
|
|
20240826,102700,22173805,3180,3180,3180,3180,0
|
|
20240826,102600,22173805,3180,3180,3180,3180,0
|
|
20240826,102500,22173805,3180,3180,3180,3180,0
|
|
20240826,102400,22173805,3180,3180,3180,3180,0
|
|
20240826,102300,22173805,3180,3180,3180,3180,0
|
|
20240826,102200,22173805,3180,3180,3180,3180,0
|
|
20240826,102100,22173805,3180,3180,3180,3180,392
|
|
20240826,102000,20927245,3180,3180,3180,3180,503
|
|
20240826,101900,19327705,3170,3170,3170,3170,0
|
|
20240826,101800,19327705,3170,3170,3170,3170,0
|
|
20240826,101700,19327705,3170,3170,3170,3170,5
|
|
20240826,101600,19311855,3180,3180,3180,3180,0
|
|
20240826,101500,19311855,3180,3180,3180,3180,0
|
|
20240826,101400,19311855,3180,3175,3180,3175,200
|
|
20240826,101300,18676340,3175,3175,3175,3175,0
|
|
20240826,101200,18676340,3175,3175,3175,3175,0
|
|
20240826,101100,18676340,3175,3175,3175,3175,0
|
|
20240826,101000,18676340,3175,3175,3175,3175,0
|
|
20240826,100900,18676340,3175,3175,3175,3175,0
|
|
20240826,100800,18676340,3175,3175,3175,3175,0
|
|
20240826,100700,18676340,3175,3175,3175,3175,1
|
|
20240826,100600,18673165,3175,3175,3175,3175,0
|
|
20240826,100500,18673165,3175,3175,3175,3175,0
|
|
20240826,100400,18673165,3175,3175,3175,3175,1
|
|
20240826,100300,18669990,3175,3175,3175,3175,100
|
|
20240826,100200,18352490,3170,3175,3175,3170,501
|
|
20240826,100100,16761820,3175,3175,3175,3175,500
|
|
20240826,100000,15174320,3175,3175,3175,3175,0
|
|
20240826,095900,15174320,3175,3175,3175,3175,26
|
|
20240826,095800,15091770,3175,3175,3175,3175,100
|
|
20240826,095700,14774270,3185,3185,3185,3185,0
|
|
20240826,095600,14774270,3185,3185,3185,3185,0
|
|
20240826,095500,14774270,3185,3180,3185,3180,906
|
|
20240826,095400,11888665,3185,3170,3185,3170,2000
|
|
20240826,095300,5532010,3165,3165,3165,3165,50
|
|
20240826,095200,5373760,3170,3170,3170,3170,13
|
|
20240826,095100,5332550,3170,3170,3170,3170,0
|
|
20240826,095000,5332550,3170,3170,3170,3170,0
|
|
20240826,094900,5332550,3170,3170,3170,3170,0
|
|
20240826,094800,5332550,3170,3170,3170,3170,10
|
|
20240826,094700,5300850,3180,3180,3180,3180,0
|
|
20240826,094600,5300850,3180,3175,3180,3175,5
|
|
20240826,094500,5284960,3175,3175,3175,3175,0
|
|
20240826,094400,5284960,3175,3175,3175,3175,3
|
|
20240826,094300,5275435,3175,3175,3175,3175,0
|
|
20240826,094200,5275435,3175,3175,3175,3175,0
|
|
20240826,094100,5275435,3175,3175,3175,3175,3
|
|
20240826,094000,5265910,3170,3170,3170,3170,1
|
|
20240826,093900,5262740,3175,3175,3175,3175,1
|
|
20240826,093800,5259565,3175,3175,3175,3165,356
|
|
20240826,093700,4132140,3180,3180,3180,3180,4
|
|
20240826,093600,4119420,3180,3180,3180,3180,0
|
|
20240826,093500,4119420,3180,3180,3180,3180,0
|
|
20240826,093400,4119420,3180,3180,3180,3180,0
|
|
20240826,093300,4119420,3180,3180,3180,3180,2
|
|
20240826,093200,4113060,3180,3180,3180,3180,0
|
|
20240826,093100,4113060,3180,3180,3180,3180,0
|
|
20240826,093000,4113060,3180,3180,3180,3180,4
|
|
20240826,092900,4100340,3175,3175,3175,3175,0
|
|
20240826,092800,4100340,3175,3180,3180,3175,37
|
|
20240826,092700,3982830,3180,3180,3180,3180,3
|
|
20240826,092600,3973290,3175,3175,3175,3175,0
|
|
20240826,092500,3973290,3175,3175,3175,3175,40
|
|
20240826,092400,3846290,3175,3175,3175,3175,0
|
|
20240826,092300,3846290,3175,3175,3175,3175,0
|
|
20240826,092200,3846290,3175,3175,3175,3175,300
|
|
20240826,092100,2893790,3175,3175,3175,3175,0
|
|
20240826,092000,2893790,3175,3175,3175,3175,0
|
|
20240826,091900,2893790,3175,3175,3175,3175,0
|
|
20240826,091800,2893790,3175,3175,3175,3175,0
|
|
20240826,091700,2893790,3175,3175,3175,3175,1
|
|
20240826,091600,2890615,3175,3175,3175,3175,1
|
|
20240826,091500,2887440,3180,3180,3180,3180,0
|
|
20240826,091400,2887440,3180,3180,3180,3180,0
|
|
20240826,091300,2887440,3180,3180,3180,3180,0
|
|
20240826,091200,2887440,3180,3180,3180,3180,0
|
|
20240826,091100,2887440,3180,3180,3180,3180,0
|
|
20240826,091000,2887440,3180,3180,3180,3180,0
|
|
20240826,090900,2887440,3180,3180,3180,3180,0
|
|
20240826,090800,2887440,3180,3180,3180,3180,0
|
|
20240826,090700,2887440,3180,3180,3180,3180,2
|
|
20240826,090600,2881080,3180,3180,3180,3180,0
|
|
20240826,090500,2881080,3180,3180,3180,3180,0
|
|
20240826,090400,2881080,3180,3180,3180,3180,0
|
|
20240826,090300,2881080,3180,3180,3180,3180,0
|
|
20240826,090200,2881080,3180,3180,3180,3180,868
|
|
20240826,090100,120840,3180,3180,3180,3180,0
|
|
20240826,090000,120840,3180,3180,3180,3180,38
|