588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,184500,15439160,6070,6070,6070,6070,93
|
|
20240826,184400,15439160,6070,6070,6070,6070,0
|
|
20240826,184300,15439160,6070,6070,6070,6070,0
|
|
20240826,184200,15439160,6070,6070,6070,6070,0
|
|
20240826,184100,15439160,6070,6070,6070,6070,0
|
|
20240826,184000,15439160,6070,6070,6070,6070,0
|
|
20240826,183900,15439160,6070,6070,6070,6070,0
|
|
20240826,183800,15439160,6070,6070,6070,6070,0
|
|
20240826,183700,15439160,6070,6070,6070,6070,0
|
|
20240826,183600,15439160,6070,6070,6070,6070,0
|
|
20240826,183500,15439160,6070,6070,6070,6070,0
|
|
20240826,183400,15439160,6070,6070,6070,6070,0
|
|
20240826,183300,15439160,6070,6070,6070,6070,0
|
|
20240826,183200,15439160,6070,6070,6070,6070,0
|
|
20240826,183100,15439160,6070,6070,6070,6070,0
|
|
20240826,183000,15439160,6070,6070,6070,6070,0
|
|
20240826,182900,15439160,6070,6070,6070,6070,0
|
|
20240826,182800,15439160,6070,6070,6070,6070,0
|
|
20240826,182700,15439160,6070,6070,6070,6070,0
|
|
20240826,182600,15439160,6070,6070,6070,6070,0
|
|
20240826,182500,15439160,6070,6070,6070,6070,0
|
|
20240826,182400,15439160,6070,6070,6070,6070,0
|
|
20240826,182300,15439160,6070,6070,6070,6070,0
|
|
20240826,182200,15439160,6070,6070,6070,6070,0
|
|
20240826,182100,15439160,6070,6070,6070,6070,0
|
|
20240826,182000,15439160,6070,6070,6070,6070,0
|
|
20240826,181900,15439160,6070,6070,6070,6070,0
|
|
20240826,181800,15439160,6070,6070,6070,6070,0
|
|
20240826,181700,15439160,6070,6070,6070,6070,0
|
|
20240826,181600,15439160,6070,6070,6070,6070,0
|
|
20240826,181500,15439160,6070,6070,6070,6070,93
|
|
20240826,181400,15439160,6070,6070,6070,6070,0
|
|
20240826,181300,15439160,6070,6070,6070,6070,0
|
|
20240826,181200,15439160,6070,6070,6070,6070,0
|
|
20240826,181100,15439160,6070,6070,6070,6070,0
|
|
20240826,181000,15439160,6070,6070,6070,6070,0
|
|
20240826,180900,15439160,6070,6070,6070,6070,0
|
|
20240826,180800,15439160,6070,6070,6070,6070,0
|
|
20240826,180700,15439160,6070,6070,6070,6070,0
|
|
20240826,180600,15439160,6070,6070,6070,6070,0
|
|
20240826,180500,15439160,6070,6070,6070,6070,0
|
|
20240826,180400,15439160,6070,6070,6070,6070,0
|
|
20240826,180300,15439160,6070,6070,6070,6070,0
|
|
20240826,180200,15439160,6070,6070,6070,6070,0
|
|
20240826,180100,15439160,6070,6070,6070,6070,0
|
|
20240826,180000,15439160,6070,6070,6070,6070,0
|
|
20240826,175900,15439160,6070,6070,6070,6070,0
|
|
20240826,175800,15439160,6070,6070,6070,6070,0
|
|
20240826,175700,15439160,6070,6070,6070,6070,0
|
|
20240826,175600,15439160,6070,6070,6070,6070,0
|
|
20240826,175500,15439160,6070,6070,6070,6070,0
|
|
20240826,175400,15439160,6070,6070,6070,6070,0
|
|
20240826,175300,15439160,6070,6070,6070,6070,0
|
|
20240826,175200,15439160,6070,6070,6070,6070,0
|
|
20240826,175100,15439160,6070,6070,6070,6070,0
|
|
20240826,175000,15439160,6070,6070,6070,6070,0
|
|
20240826,174900,15439160,6070,6070,6070,6070,0
|
|
20240826,174800,15439160,6070,6070,6070,6070,0
|
|
20240826,174700,15439160,6070,6070,6070,6070,0
|
|
20240826,174600,15439160,6070,6070,6070,6070,0
|
|
20240826,174500,15439160,6070,6070,6070,6070,93
|
|
20240826,174400,15439160,6070,6070,6070,6070,0
|
|
20240826,174300,15439160,6070,6070,6070,6070,0
|
|
20240826,174200,15439160,6070,6070,6070,6070,0
|
|
20240826,174100,15439160,6070,6070,6070,6070,0
|
|
20240826,174000,15439160,6070,6070,6070,6070,0
|
|
20240826,173900,15439160,6070,6070,6070,6070,0
|
|
20240826,173800,15439160,6070,6070,6070,6070,0
|
|
20240826,173700,15439160,6070,6070,6070,6070,0
|
|
20240826,173600,15439160,6070,6070,6070,6070,0
|
|
20240826,173500,15439160,6070,6070,6070,6070,0
|
|
20240826,173400,15439160,6070,6070,6070,6070,0
|
|
20240826,173300,15439160,6070,6070,6070,6070,0
|
|
20240826,173200,15439160,6070,6070,6070,6070,0
|
|
20240826,173100,15439160,6070,6070,6070,6070,0
|
|
20240826,173000,15439160,6070,6070,6070,6070,0
|
|
20240826,172900,15439160,6070,6070,6070,6070,0
|
|
20240826,172800,15439160,6070,6070,6070,6070,0
|
|
20240826,172700,15439160,6070,6070,6070,6070,0
|
|
20240826,172600,15439160,6070,6070,6070,6070,0
|
|
20240826,172500,15439160,6070,6070,6070,6070,0
|
|
20240826,172400,15439160,6070,6070,6070,6070,0
|
|
20240826,172300,15439160,6070,6070,6070,6070,0
|
|
20240826,172200,15439160,6070,6070,6070,6070,0
|
|
20240826,172100,15439160,6070,6070,6070,6070,0
|
|
20240826,172000,15439160,6070,6070,6070,6070,0
|
|
20240826,171900,15439160,6070,6070,6070,6070,0
|
|
20240826,171800,15439160,6070,6070,6070,6070,0
|
|
20240826,171700,15439160,6070,6070,6070,6070,0
|
|
20240826,171600,15439160,6070,6070,6070,6070,0
|
|
20240826,171500,15439160,6070,6070,6070,6070,93
|
|
20240826,171400,15439160,6070,6070,6070,6070,0
|
|
20240826,171300,15439160,6070,6070,6070,6070,0
|
|
20240826,171200,15439160,6070,6070,6070,6070,0
|
|
20240826,171100,15439160,6070,6070,6070,6070,0
|
|
20240826,171000,15439160,6070,6070,6070,6070,0
|
|
20240826,170900,15439160,6070,6070,6070,6070,0
|
|
20240826,170800,15439160,6070,6070,6070,6070,0
|
|
20240826,170700,15439160,6070,6070,6070,6070,0
|
|
20240826,170600,15439160,6070,6070,6070,6070,0
|
|
20240826,170500,15439160,6070,6070,6070,6070,0
|
|
20240826,170400,15439160,6070,6070,6070,6070,0
|
|
20240826,170300,15439160,6070,6070,6070,6070,0
|
|
20240826,170200,15439160,6070,6070,6070,6070,0
|
|
20240826,170100,15439160,6070,6070,6070,6070,0
|
|
20240826,170000,15439160,6070,6070,6070,6070,0
|
|
20240826,165900,15439160,6070,6070,6070,6070,0
|
|
20240826,165800,15439160,6070,6070,6070,6070,0
|
|
20240826,165700,15439160,6070,6070,6070,6070,0
|
|
20240826,165600,15439160,6070,6070,6070,6070,0
|
|
20240826,165500,15439160,6070,6070,6070,6070,0
|
|
20240826,165400,15439160,6070,6070,6070,6070,0
|
|
20240826,165300,15439160,6070,6070,6070,6070,0
|
|
20240826,165200,15439160,6070,6070,6070,6070,0
|
|
20240826,165100,15439160,6070,6070,6070,6070,0
|
|
20240826,165000,15439160,6070,6070,6070,6070,0
|
|
20240826,164900,15439160,6070,6070,6070,6070,0
|
|
20240826,164800,15439160,6070,6070,6070,6070,0
|
|
20240826,164700,15439160,6070,6070,6070,6070,0
|
|
20240826,164600,15439160,6070,6070,6070,6070,0
|
|
20240826,164500,15439160,6070,6070,6070,6070,93
|
|
20240826,164400,15439160,6070,6070,6070,6070,0
|
|
20240826,164300,15439160,6070,6070,6070,6070,0
|
|
20240826,164200,15439160,6070,6070,6070,6070,0
|
|
20240826,164100,15439160,6070,6070,6070,6070,0
|
|
20240826,164000,15439160,6070,6070,6070,6070,0
|
|
20240826,163900,15439160,6070,6070,6070,6070,0
|
|
20240826,163800,15439160,6070,6070,6070,6070,0
|
|
20240826,163700,15439160,6070,6070,6070,6070,0
|
|
20240826,163600,15439160,6070,6070,6070,6070,0
|
|
20240826,163500,15439160,6070,6070,6070,6070,0
|
|
20240826,163400,15439160,6070,6070,6070,6070,0
|
|
20240826,163300,15439160,6070,6070,6070,6070,0
|
|
20240826,163200,15439160,6070,6070,6070,6070,0
|
|
20240826,163100,15439160,6070,6070,6070,6070,0
|
|
20240826,163000,15439160,6070,6070,6070,6070,0
|
|
20240826,162900,15439160,6070,6070,6070,6070,0
|
|
20240826,162800,15439160,6070,6070,6070,6070,0
|
|
20240826,162700,15439160,6070,6070,6070,6070,0
|
|
20240826,162600,15439160,6070,6070,6070,6070,0
|
|
20240826,162500,15439160,6070,6070,6070,6070,0
|
|
20240826,162400,15439160,6070,6070,6070,6070,0
|
|
20240826,162300,15439160,6070,6070,6070,6070,0
|
|
20240826,162200,15439160,6070,6070,6070,6070,0
|
|
20240826,162100,15439160,6070,6070,6070,6070,0
|
|
20240826,162000,15439160,6070,6070,6070,6070,0
|
|
20240826,161900,15439160,6070,6070,6070,6070,0
|
|
20240826,161800,15439160,6070,6070,6070,6070,0
|
|
20240826,161700,15439160,6070,6070,6070,6070,0
|
|
20240826,161600,15439160,6070,6070,6070,6070,0
|
|
20240826,161500,15439160,6070,6070,6070,6070,93
|
|
20240826,161400,15439160,6070,6070,6070,6070,0
|
|
20240826,161300,15439160,6070,6070,6070,6070,0
|
|
20240826,161200,15439160,6070,6070,6070,6070,0
|
|
20240826,161100,15439160,6070,6070,6070,6070,0
|
|
20240826,161000,15439160,6070,6070,6070,6070,0
|
|
20240826,160900,15439160,6070,6070,6070,6070,0
|
|
20240826,160800,15439160,6070,6070,6070,6070,0
|
|
20240826,160700,15439160,6070,6070,6070,6070,0
|
|
20240826,160600,15439160,6070,6070,6070,6070,0
|
|
20240826,160500,15439160,6070,6070,6070,6070,0
|
|
20240826,160400,15439160,6070,6070,6070,6070,0
|
|
20240826,160300,15439160,6070,6070,6070,6070,0
|
|
20240826,160200,15439160,6070,6070,6070,6070,0
|
|
20240826,160100,15439160,6070,6070,6070,6070,0
|
|
20240826,160000,15439160,6070,6070,6070,6070,0
|
|
20240826,155900,15439160,6070,6070,6070,6070,0
|
|
20240826,155800,15439160,6070,6070,6070,6070,0
|
|
20240826,155700,15439160,6070,6070,6070,6070,0
|
|
20240826,155600,15439160,6070,6070,6070,6070,0
|
|
20240826,155500,15439160,6070,6070,6070,6070,0
|
|
20240826,155400,15439160,6070,6070,6070,6070,0
|
|
20240826,155300,15439160,6070,6070,6070,6070,0
|
|
20240826,155200,15439160,6070,6070,6070,6070,0
|
|
20240826,155100,15439160,6070,6070,6070,6070,0
|
|
20240826,155000,15439160,6070,6070,6070,6070,0
|
|
20240826,154900,15439160,6070,6070,6070,6070,0
|
|
20240826,154800,15439160,6070,6070,6070,6070,0
|
|
20240826,154700,15439160,6070,6070,6070,6070,0
|
|
20240826,154600,15439160,6070,6070,6070,6070,0
|
|
20240826,154500,15439160,6070,6070,6070,6070,93
|
|
20240826,154400,15439160,6070,6070,6070,6070,0
|
|
20240826,154300,15439160,6070,6070,6070,6070,0
|
|
20240826,154200,15439160,6070,6070,6070,6070,0
|
|
20240826,154100,15439160,6070,6070,6070,6070,0
|
|
20240826,154000,15439160,6070,6070,6070,6070,0
|
|
20240826,153900,15439160,6070,6070,6070,6070,0
|
|
20240826,153800,15439160,6070,6070,6070,6070,0
|
|
20240826,153700,15439160,6070,6070,6070,6070,0
|
|
20240826,153600,15439160,6070,6070,6070,6070,0
|
|
20240826,153500,15439160,6070,6070,6070,6070,0
|
|
20240826,153400,15439160,6070,6070,6070,6070,0
|
|
20240826,153300,15439160,6070,6070,6070,6070,0
|
|
20240826,153200,15439160,6070,6070,6070,6070,0
|
|
20240826,153100,15439160,6070,6070,6070,6070,0
|
|
20240826,153000,15439160,6070,6070,6070,6070,93
|
|
20240826,152900,14874650,6010,6010,6010,6010,0
|
|
20240826,152800,14874650,6010,6010,6010,6010,0
|
|
20240826,152700,14874650,6010,6010,6010,6010,0
|
|
20240826,152600,14874650,6010,6010,6010,6010,0
|
|
20240826,152500,14874650,6010,6010,6010,6010,0
|
|
20240826,152400,14874650,6010,6010,6010,6010,0
|
|
20240826,152300,14874650,6010,6010,6010,6010,0
|
|
20240826,152200,14874650,6010,6010,6010,6010,0
|
|
20240826,152100,14874650,6010,6010,6010,6010,0
|
|
20240826,152000,14874650,6010,6010,6010,6010,0
|
|
20240826,151900,14874650,6010,6010,6020,5970,408
|
|
20240826,151800,12425250,6010,6020,6050,6010,45
|
|
20240826,151700,12154260,6030,6020,6030,6020,151
|
|
20240826,151600,11245230,6020,6000,6020,6000,24
|
|
20240826,151500,11100930,6010,6010,6010,6010,0
|
|
20240826,151400,11100930,6010,6010,6010,6010,0
|
|
20240826,151300,11100930,6010,6010,6010,6010,0
|
|
20240826,151200,11100930,6010,6010,6010,6010,0
|
|
20240826,151100,11100930,6010,6010,6010,6010,0
|
|
20240826,151000,11100930,6010,6000,6010,6000,50
|
|
20240826,150900,10800840,6000,6000,6000,6000,0
|
|
20240826,150800,10800840,6000,6000,6000,6000,0
|
|
20240826,150700,10800840,6000,6000,6000,6000,0
|
|
20240826,150600,10800840,6000,6000,6000,6000,0
|
|
20240826,150500,10800840,6000,6000,6000,6000,10
|
|
20240826,150400,10740840,6000,6000,6000,6000,0
|
|
20240826,150300,10740840,6000,6000,6000,6000,0
|
|
20240826,150200,10740840,6000,6000,6000,6000,0
|
|
20240826,150100,10740840,6000,6000,6000,6000,0
|
|
20240826,150000,10740840,6000,6000,6000,6000,0
|
|
20240826,145900,10740840,6000,6000,6000,6000,0
|
|
20240826,145800,10740840,6000,6000,6000,6000,0
|
|
20240826,145700,10740840,6000,6000,6000,6000,0
|
|
20240826,145600,10740840,6000,6000,6000,6000,0
|
|
20240826,145500,10740840,6000,6000,6000,6000,0
|
|
20240826,145400,10740840,6000,6000,6000,6000,0
|
|
20240826,145300,10740840,6000,6000,6000,6000,0
|
|
20240826,145200,10740840,6000,6000,6000,6000,0
|
|
20240826,145100,10740840,6000,6000,6000,6000,0
|
|
20240826,145000,10740840,6000,6000,6000,6000,0
|
|
20240826,144900,10740840,6000,6000,6000,6000,0
|
|
20240826,144800,10740840,6000,6000,6000,6000,0
|
|
20240826,144700,10740840,6000,6000,6000,6000,0
|
|
20240826,144600,10740840,6000,6000,6000,6000,0
|
|
20240826,144500,10740840,6000,6000,6000,6000,0
|
|
20240826,144400,10740840,6000,6000,6000,6000,0
|
|
20240826,144300,10740840,6000,6000,6000,6000,1
|
|
20240826,144200,10734840,5980,5990,5990,5980,175
|
|
20240826,144100,9687110,6000,6010,6010,6000,87
|
|
20240826,144000,9165010,6030,6030,6030,6030,0
|
|
20240826,143900,9165010,6030,6030,6030,6030,0
|
|
20240826,143800,9165010,6030,6030,6030,6030,97
|
|
20240826,143700,8580100,6030,6020,6030,6020,20
|
|
20240826,143600,8459600,6030,6030,6030,6030,0
|
|
20240826,143500,8459600,6030,6030,6030,6030,0
|
|
20240826,143400,8459600,6030,6030,6030,6030,0
|
|
20240826,143300,8459600,6030,6030,6030,6030,0
|
|
20240826,143200,8459600,6030,6030,6030,6030,0
|
|
20240826,143100,8459600,6030,6030,6030,6030,0
|
|
20240826,143000,8459600,6030,6030,6030,6030,1
|
|
20240826,142900,8453570,6030,6030,6030,6030,0
|
|
20240826,142800,8453570,6030,6030,6030,6030,0
|
|
20240826,142700,8453570,6030,6030,6030,6030,0
|
|
20240826,142600,8453570,6030,6030,6030,6030,0
|
|
20240826,142500,8453570,6030,6030,6030,6030,0
|
|
20240826,142400,8453570,6030,6030,6030,6030,0
|
|
20240826,142300,8453570,6030,6030,6030,6030,0
|
|
20240826,142200,8453570,6030,6030,6030,6030,0
|
|
20240826,142100,8453570,6030,6030,6030,6030,0
|
|
20240826,142000,8453570,6030,6030,6030,6030,0
|
|
20240826,141900,8453570,6030,6030,6030,6030,1
|
|
20240826,141800,8447540,6030,6030,6030,6030,0
|
|
20240826,141700,8447540,6030,6030,6030,6030,0
|
|
20240826,141600,8447540,6030,6030,6030,6030,0
|
|
20240826,141500,8447540,6030,6030,6030,6030,0
|
|
20240826,141400,8447540,6030,6030,6030,6030,0
|
|
20240826,141300,8447540,6030,6030,6030,6030,0
|
|
20240826,141200,8447540,6030,6030,6030,6030,0
|
|
20240826,141100,8447540,6030,6030,6030,6030,0
|
|
20240826,141000,8447540,6030,6030,6030,6030,0
|
|
20240826,140900,8447540,6030,6030,6030,6030,0
|
|
20240826,140800,8447540,6030,6030,6030,6030,0
|
|
20240826,140700,8447540,6030,6030,6030,6030,0
|
|
20240826,140600,8447540,6030,6030,6030,6030,0
|
|
20240826,140500,8447540,6030,6030,6030,6030,0
|
|
20240826,140400,8447540,6030,6030,6030,6030,0
|
|
20240826,140300,8447540,6030,6020,6030,6020,2
|
|
20240826,140200,8435490,6020,6020,6020,6020,0
|
|
20240826,140100,8435490,6020,6020,6020,6020,0
|
|
20240826,140000,8435490,6020,6020,6020,6020,0
|
|
20240826,135900,8435490,6020,6020,6020,6020,0
|
|
20240826,135800,8435490,6020,6020,6020,6020,0
|
|
20240826,135700,8435490,6020,6020,6020,6020,0
|
|
20240826,135600,8435490,6020,6020,6020,6020,0
|
|
20240826,135500,8435490,6020,6020,6020,6020,0
|
|
20240826,135400,8435490,6020,6020,6020,6020,0
|
|
20240826,135300,8435490,6020,6020,6020,6020,0
|
|
20240826,135200,8435490,6020,6020,6020,6020,0
|
|
20240826,135100,8435490,6020,6020,6020,6020,0
|
|
20240826,135000,8435490,6020,6020,6020,6020,0
|
|
20240826,134900,8435490,6020,6020,6020,6020,0
|
|
20240826,134800,8435490,6020,6020,6020,6020,0
|
|
20240826,134700,8435490,6020,6020,6020,6020,0
|
|
20240826,134600,8435490,6020,6020,6020,6020,0
|
|
20240826,134500,8435490,6020,6020,6020,6020,0
|
|
20240826,134400,8435490,6020,6020,6020,6020,1
|
|
20240826,134300,8429470,6010,6010,6010,6010,0
|
|
20240826,134200,8429470,6010,6010,6010,6010,0
|
|
20240826,134100,8429470,6010,6010,6010,6010,0
|
|
20240826,134000,8429470,6010,6010,6010,6010,0
|
|
20240826,133900,8429470,6010,6010,6010,6010,3
|
|
20240826,133800,8411440,6030,6030,6030,6030,0
|
|
20240826,133700,8411440,6030,6030,6030,6030,0
|
|
20240826,133600,8411440,6030,6030,6030,6030,0
|
|
20240826,133500,8411440,6030,6030,6030,6030,0
|
|
20240826,133400,8411440,6030,6030,6030,6030,0
|
|
20240826,133300,8411440,6030,6030,6030,6030,0
|
|
20240826,133200,8411440,6030,6030,6030,6030,0
|
|
20240826,133100,8411440,6030,6030,6030,6030,0
|
|
20240826,133000,8411440,6030,6030,6030,6030,0
|
|
20240826,132900,8411440,6030,6030,6030,6030,0
|
|
20240826,132800,8411440,6030,6030,6030,6030,0
|
|
20240826,132700,8411440,6030,6030,6030,6030,0
|
|
20240826,132600,8411440,6030,6030,6030,6030,0
|
|
20240826,132500,8411440,6030,6030,6030,6030,0
|
|
20240826,132400,8411440,6030,6030,6030,6030,0
|
|
20240826,132300,8411440,6030,6030,6030,6030,0
|
|
20240826,132200,8411440,6030,6030,6030,6030,0
|
|
20240826,132100,8411440,6030,6030,6030,6030,0
|
|
20240826,132000,8411440,6030,6030,6030,6030,0
|
|
20240826,131900,8411440,6030,6030,6030,6030,0
|
|
20240826,131800,8411440,6030,6030,6030,6030,0
|
|
20240826,131700,8411440,6030,6030,6030,6030,0
|
|
20240826,131600,8411440,6030,6030,6030,6030,0
|
|
20240826,131500,8411440,6030,6030,6030,6030,0
|
|
20240826,131400,8411440,6030,6030,6030,6030,0
|
|
20240826,131300,8411440,6030,6030,6030,6030,0
|
|
20240826,131200,8411440,6030,6030,6030,6030,0
|
|
20240826,131100,8411440,6030,6030,6030,6030,0
|
|
20240826,131000,8411440,6030,6030,6030,6030,0
|
|
20240826,130900,8411440,6030,6030,6030,6030,0
|
|
20240826,130800,8411440,6030,6030,6030,6030,0
|
|
20240826,130700,8411440,6030,6030,6030,6030,0
|
|
20240826,130600,8411440,6030,6030,6030,6030,0
|
|
20240826,130500,8411440,6030,6030,6030,6030,0
|
|
20240826,130400,8411440,6030,6030,6030,6030,0
|
|
20240826,130300,8411440,6030,6020,6030,6020,10
|
|
20240826,130200,8351180,6030,6030,6030,6030,0
|
|
20240826,130100,8351180,6030,6030,6030,6030,0
|
|
20240826,130000,8351180,6030,6030,6030,6030,0
|
|
20240826,125900,8351180,6030,6030,6030,6030,0
|
|
20240826,125800,8351180,6030,6030,6030,6030,0
|
|
20240826,125700,8351180,6030,6030,6030,6030,0
|
|
20240826,125600,8351180,6030,6030,6030,6030,0
|
|
20240826,125500,8351180,6030,6030,6030,6030,0
|
|
20240826,125400,8351180,6030,6030,6030,6030,0
|
|
20240826,125300,8351180,6030,6030,6030,6030,0
|
|
20240826,125200,8351180,6030,6020,6030,6020,16
|
|
20240826,125100,8254850,6030,6030,6030,6030,10
|
|
20240826,125000,8194550,6020,6020,6020,6020,0
|
|
20240826,124900,8194550,6020,6020,6020,6020,0
|
|
20240826,124800,8194550,6020,6020,6020,6020,0
|
|
20240826,124700,8194550,6020,6020,6020,6020,0
|
|
20240826,124600,8194550,6020,6020,6020,6020,405
|
|
20240826,124500,5756450,6020,6020,6020,6020,0
|
|
20240826,124400,5756450,6020,6020,6020,6020,0
|
|
20240826,124300,5756450,6020,6020,6020,6020,0
|
|
20240826,124200,5756450,6020,6020,6020,6020,0
|
|
20240826,124100,5756450,6020,6020,6020,6020,0
|
|
20240826,124000,5756450,6020,6020,6020,6020,0
|
|
20240826,123900,5756450,6020,6020,6020,6020,0
|
|
20240826,123800,5756450,6020,6020,6020,6020,0
|
|
20240826,123700,5756450,6020,6020,6020,6020,2
|
|
20240826,123600,5744410,6020,6020,6020,6020,0
|
|
20240826,123500,5744410,6020,6020,6020,6020,0
|
|
20240826,123400,5744410,6020,6020,6020,6020,0
|
|
20240826,123300,5744410,6020,6020,6020,6020,0
|
|
20240826,123200,5744410,6020,6020,6020,6020,0
|
|
20240826,123100,5744410,6020,6020,6020,6020,0
|
|
20240826,123000,5744410,6020,6020,6020,6020,0
|
|
20240826,122900,5744410,6020,6020,6020,6020,0
|
|
20240826,122800,5744410,6020,6020,6020,6020,0
|
|
20240826,122700,5744410,6020,6020,6020,6020,0
|
|
20240826,122600,5744410,6020,6020,6020,6020,0
|
|
20240826,122500,5744410,6020,6020,6020,6020,0
|
|
20240826,122400,5744410,6020,6020,6020,6020,0
|
|
20240826,122300,5744410,6020,6020,6020,6020,14
|
|
20240826,122200,5660130,6020,6020,6020,6020,0
|
|
20240826,122100,5660130,6020,6020,6020,6020,0
|
|
20240826,122000,5660130,6020,6020,6020,6020,0
|
|
20240826,121900,5660130,6020,6020,6020,6020,0
|
|
20240826,121800,5660130,6020,6020,6020,6020,0
|
|
20240826,121700,5660130,6020,6020,6020,6020,0
|
|
20240826,121600,5660130,6020,6020,6020,6020,0
|
|
20240826,121500,5660130,6020,6020,6020,6020,0
|
|
20240826,121400,5660130,6020,6020,6020,6020,0
|
|
20240826,121300,5660130,6020,6020,6020,6020,0
|
|
20240826,121200,5660130,6020,6020,6020,6020,0
|
|
20240826,121100,5660130,6020,6020,6020,6020,0
|
|
20240826,121000,5660130,6020,6020,6020,6020,0
|
|
20240826,120900,5660130,6020,6020,6020,6020,1
|
|
20240826,120800,5654110,6020,6020,6020,6020,0
|
|
20240826,120700,5654110,6020,6020,6020,6020,0
|
|
20240826,120600,5654110,6020,6020,6020,6020,0
|
|
20240826,120500,5654110,6020,6020,6020,6020,1
|
|
20240826,120400,5648090,6020,6020,6020,6020,0
|
|
20240826,120300,5648090,6020,6020,6020,6020,0
|
|
20240826,120200,5648090,6020,6020,6020,6020,0
|
|
20240826,120100,5648090,6020,6020,6020,6020,0
|
|
20240826,120000,5648090,6020,6020,6020,6020,1
|
|
20240826,115900,5642070,6020,6020,6020,6020,0
|
|
20240826,115800,5642070,6020,6020,6020,6020,0
|
|
20240826,115700,5642070,6020,6020,6020,6020,0
|
|
20240826,115600,5642070,6020,6020,6020,6020,0
|
|
20240826,115500,5642070,6020,6020,6020,6020,0
|
|
20240826,115400,5642070,6020,6020,6020,6020,0
|
|
20240826,115300,5642070,6020,6020,6020,6020,0
|
|
20240826,115200,5642070,6020,6020,6020,6020,0
|
|
20240826,115100,5642070,6020,6020,6020,6020,0
|
|
20240826,115000,5642070,6020,6020,6020,6020,0
|
|
20240826,114900,5642070,6020,6020,6020,6020,0
|
|
20240826,114800,5642070,6020,6020,6020,6020,0
|
|
20240826,114700,5642070,6020,6020,6020,6020,0
|
|
20240826,114600,5642070,6020,6020,6020,6020,0
|
|
20240826,114500,5642070,6020,6020,6020,6020,0
|
|
20240826,114400,5642070,6020,6020,6020,6020,0
|
|
20240826,114300,5642070,6020,6020,6020,6020,0
|
|
20240826,114200,5642070,6020,6020,6020,6020,0
|
|
20240826,114100,5642070,6020,6020,6020,6020,0
|
|
20240826,114000,5642070,6020,6020,6020,6020,0
|
|
20240826,113900,5642070,6020,6020,6020,6020,0
|
|
20240826,113800,5642070,6020,6020,6020,6020,0
|
|
20240826,113700,5642070,6020,6020,6020,6020,2
|
|
20240826,113600,5630030,6000,6000,6000,6000,0
|
|
20240826,113500,5630030,6000,6000,6000,6000,0
|
|
20240826,113400,5630030,6000,6000,6000,6000,0
|
|
20240826,113300,5630030,6000,6000,6000,6000,0
|
|
20240826,113200,5630030,6000,6000,6000,6000,0
|
|
20240826,113100,5630030,6000,6000,6000,6000,0
|
|
20240826,113000,5630030,6000,6020,6020,6000,32
|
|
20240826,112900,5438010,6000,6000,6000,6000,0
|
|
20240826,112800,5438010,6000,6000,6000,6000,0
|
|
20240826,112700,5438010,6000,6000,6000,6000,0
|
|
20240826,112600,5438010,6000,6000,6000,6000,28
|
|
20240826,112500,5270010,6020,6020,6020,6020,0
|
|
20240826,112400,5270010,6020,6020,6020,6020,0
|
|
20240826,112300,5270010,6020,6020,6020,6020,0
|
|
20240826,112200,5270010,6020,6020,6020,6020,0
|
|
20240826,112100,5270010,6020,6020,6020,6020,0
|
|
20240826,112000,5270010,6020,6020,6020,6020,0
|
|
20240826,111900,5270010,6020,6020,6020,6020,0
|
|
20240826,111800,5270010,6020,6020,6020,6020,0
|
|
20240826,111700,5270010,6020,6020,6020,6020,0
|
|
20240826,111600,5270010,6020,6020,6020,6020,0
|
|
20240826,111500,5270010,6020,6020,6020,6020,0
|
|
20240826,111400,5270010,6020,6020,6020,6020,0
|
|
20240826,111300,5270010,6020,6020,6020,6020,0
|
|
20240826,111200,5270010,6020,6020,6020,6020,0
|
|
20240826,111100,5270010,6020,6020,6020,6020,0
|
|
20240826,111000,5270010,6020,6020,6020,6020,0
|
|
20240826,110900,5270010,6020,6020,6020,6020,0
|
|
20240826,110800,5270010,6020,6020,6020,6020,0
|
|
20240826,110700,5270010,6020,6020,6020,6020,0
|
|
20240826,110600,5270010,6020,6020,6020,6020,0
|
|
20240826,110500,5270010,6020,6020,6020,6020,0
|
|
20240826,110400,5270010,6020,6020,6020,6020,0
|
|
20240826,110300,5270010,6020,6020,6020,6020,0
|
|
20240826,110200,5270010,6020,6020,6020,6020,2
|
|
20240826,110100,5257970,6020,6020,6020,6020,0
|
|
20240826,110000,5257970,6020,6020,6020,6020,0
|
|
20240826,105900,5257970,6020,6020,6020,6020,0
|
|
20240826,105800,5257970,6020,6020,6020,6020,0
|
|
20240826,105700,5257970,6020,6020,6020,6020,0
|
|
20240826,105600,5257970,6020,6020,6020,6020,0
|
|
20240826,105500,5257970,6020,6020,6020,6020,0
|
|
20240826,105400,5257970,6020,6020,6020,6020,0
|
|
20240826,105300,5257970,6020,6020,6020,6020,0
|
|
20240826,105200,5257970,6020,6020,6020,6020,0
|
|
20240826,105100,5257970,6020,6020,6020,6020,0
|
|
20240826,105000,5257970,6020,6020,6020,6020,0
|
|
20240826,104900,5257970,6020,6020,6020,6020,0
|
|
20240826,104800,5257970,6020,6020,6020,6020,0
|
|
20240826,104700,5257970,6020,6020,6020,6020,1
|
|
20240826,104600,5251950,6020,6020,6020,6020,0
|
|
20240826,104500,5251950,6020,6020,6020,6020,0
|
|
20240826,104400,5251950,6020,6020,6020,6020,0
|
|
20240826,104300,5251950,6020,6020,6020,6020,0
|
|
20240826,104200,5251950,6020,6020,6020,6020,0
|
|
20240826,104100,5251950,6020,6020,6020,6020,0
|
|
20240826,104000,5251950,6020,6020,6020,6020,0
|
|
20240826,103900,5251950,6020,6020,6020,6020,0
|
|
20240826,103800,5251950,6020,6020,6020,6020,0
|
|
20240826,103700,5251950,6020,6020,6020,6020,0
|
|
20240826,103600,5251950,6020,6020,6020,6020,0
|
|
20240826,103500,5251950,6020,6020,6020,6020,0
|
|
20240826,103400,5251950,6020,6020,6020,6020,0
|
|
20240826,103300,5251950,6020,6020,6020,6020,1
|
|
20240826,103200,5245930,6020,6020,6020,6020,0
|
|
20240826,103100,5245930,6020,6020,6020,6020,0
|
|
20240826,103000,5245930,6020,6020,6020,6020,0
|
|
20240826,102900,5245930,6020,6020,6020,6020,0
|
|
20240826,102800,5245930,6020,6020,6020,6020,0
|
|
20240826,102700,5245930,6020,6020,6020,6020,0
|
|
20240826,102600,5245930,6020,6020,6020,6020,0
|
|
20240826,102500,5245930,6020,6020,6020,6020,0
|
|
20240826,102400,5245930,6020,6020,6020,6020,0
|
|
20240826,102300,5245930,6020,6020,6020,6020,0
|
|
20240826,102200,5245930,6020,6020,6020,6020,0
|
|
20240826,102100,5245930,6020,6020,6020,6020,0
|
|
20240826,102000,5245930,6020,6020,6020,6020,0
|
|
20240826,101900,5245930,6020,6020,6020,6020,0
|
|
20240826,101800,5245930,6020,6020,6020,6020,0
|
|
20240826,101700,5245930,6020,6020,6020,6020,0
|
|
20240826,101600,5245930,6020,6020,6020,6020,0
|
|
20240826,101500,5245930,6020,6020,6020,6020,0
|
|
20240826,101400,5245930,6020,6020,6020,6020,0
|
|
20240826,101300,5245930,6020,6020,6020,6020,0
|
|
20240826,101200,5245930,6020,6020,6020,6020,0
|
|
20240826,101100,5245930,6020,6020,6020,6020,0
|
|
20240826,101000,5245930,6020,6020,6020,6020,0
|
|
20240826,100900,5245930,6020,6020,6020,6020,0
|
|
20240826,100800,5245930,6020,6020,6020,6020,0
|
|
20240826,100700,5245930,6020,6020,6020,6020,0
|
|
20240826,100600,5245930,6020,6010,6020,6010,2
|
|
20240826,100500,5233900,6020,6020,6020,6020,2
|
|
20240826,100400,5221860,6010,6010,6010,6010,0
|
|
20240826,100300,5221860,6010,6010,6010,6010,0
|
|
20240826,100200,5221860,6010,6010,6010,6010,11
|
|
20240826,100100,5155750,6020,6020,6020,6020,0
|
|
20240826,100000,5155750,6020,6020,6020,6020,0
|
|
20240826,095900,5155750,6020,6020,6020,6020,0
|
|
20240826,095800,5155750,6020,6020,6020,6020,0
|
|
20240826,095700,5155750,6020,6020,6020,6020,0
|
|
20240826,095600,5155750,6020,6020,6020,6020,0
|
|
20240826,095500,5155750,6020,6020,6020,6020,0
|
|
20240826,095400,5155750,6020,6020,6020,6020,0
|
|
20240826,095300,5155750,6020,6020,6020,6020,0
|
|
20240826,095200,5155750,6020,6020,6020,6020,0
|
|
20240826,095100,5155750,6020,6020,6020,6020,1
|
|
20240826,095000,5149730,6020,6020,6020,6020,1
|
|
20240826,094900,5143710,6020,6020,6020,6020,0
|
|
20240826,094800,5143710,6020,6020,6020,6020,4
|
|
20240826,094700,5119630,6020,6020,6020,6020,0
|
|
20240826,094600,5119630,6020,6020,6020,6020,0
|
|
20240826,094500,5119630,6020,6020,6020,6020,1
|
|
20240826,094400,5113610,6000,6000,6000,6000,0
|
|
20240826,094300,5113610,6000,6000,6000,6000,0
|
|
20240826,094200,5113610,6000,6000,6000,6000,0
|
|
20240826,094100,5113610,6000,6000,6000,6000,0
|
|
20240826,094000,5113610,6000,6000,6000,6000,34
|
|
20240826,093900,4909610,6020,6020,6020,6020,0
|
|
20240826,093800,4909610,6020,6020,6020,6020,0
|
|
20240826,093700,4909610,6020,6020,6020,6020,0
|
|
20240826,093600,4909610,6020,6010,6020,6010,2
|
|
20240826,093500,4897580,6000,6020,6020,6000,416
|
|
20240826,093400,2399610,6020,6030,6030,6020,340
|
|
20240826,093300,349970,6040,6040,6040,6040,0
|
|
20240826,093200,349970,6040,6040,6040,6040,0
|
|
20240826,093100,349970,6040,6040,6040,6040,0
|
|
20240826,093000,349970,6040,6040,6040,6040,1
|
|
20240826,092900,343930,6050,6050,6050,6050,0
|
|
20240826,092800,343930,6050,6050,6050,6050,0
|
|
20240826,092700,343930,6050,6050,6050,6050,0
|
|
20240826,092600,343930,6050,6050,6050,6050,0
|
|
20240826,092500,343930,6050,6050,6050,6050,0
|
|
20240826,092400,343930,6050,6050,6050,6050,0
|
|
20240826,092300,343930,6050,6050,6050,6050,0
|
|
20240826,092200,343930,6050,6050,6050,6050,0
|
|
20240826,092100,343930,6050,6050,6050,6050,0
|
|
20240826,092000,343930,6050,6050,6050,6050,0
|
|
20240826,091900,343930,6050,6050,6050,6050,0
|
|
20240826,091800,343930,6050,6050,6050,6050,0
|
|
20240826,091700,343930,6050,6050,6050,6050,0
|
|
20240826,091600,343930,6050,6050,6050,6050,0
|
|
20240826,091500,343930,6050,6050,6050,6050,0
|
|
20240826,091400,343930,6050,6050,6050,6050,0
|
|
20240826,091300,343930,6050,6050,6050,6050,0
|
|
20240826,091200,343930,6050,6050,6050,6050,0
|
|
20240826,091100,343930,6050,6050,6050,6050,1
|
|
20240826,091000,337880,6040,6040,6040,6040,0
|
|
20240826,090900,337880,6040,6040,6040,6040,1
|
|
20240826,090800,331840,6060,6060,6060,6060,0
|
|
20240826,090700,331840,6060,6060,6060,6060,2
|
|
20240826,090600,319720,6080,6080,6080,6080,0
|
|
20240826,090500,319720,6080,6080,6080,6080,0
|
|
20240826,090400,319720,6080,6080,6080,6080,0
|
|
20240826,090300,319720,6080,6070,6080,6070,2
|
|
20240826,090200,307570,6070,6070,6070,6070,0
|
|
20240826,090100,307570,6070,6070,6070,6070,0
|
|
20240826,090000,307570,6070,6030,6070,6030,51
|