619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,191600,227634450,9750,9750,9750,9750,4960
|
|
20240826,191500,227634450,9750,9750,9750,9750,0
|
|
20240826,191400,227634450,9750,9750,9750,9750,0
|
|
20240826,191300,227634450,9750,9750,9750,9750,0
|
|
20240826,191200,227634450,9750,9750,9750,9750,0
|
|
20240826,191100,227634450,9750,9750,9750,9750,0
|
|
20240826,191000,227634450,9750,9750,9750,9750,0
|
|
20240826,190900,227634450,9750,9750,9750,9750,0
|
|
20240826,190800,227634450,9750,9750,9750,9750,0
|
|
20240826,190700,227634450,9750,9750,9750,9750,0
|
|
20240826,190600,227634450,9750,9750,9750,9750,0
|
|
20240826,190500,227634450,9750,9750,9750,9750,0
|
|
20240826,190400,227634450,9750,9750,9750,9750,0
|
|
20240826,190300,227634450,9750,9750,9750,9750,0
|
|
20240826,190200,227634450,9750,9750,9750,9750,0
|
|
20240826,190100,227634450,9750,9750,9750,9750,0
|
|
20240826,190000,227634450,9750,9750,9750,9750,0
|
|
20240826,185900,227634450,9750,9750,9750,9750,0
|
|
20240826,185800,227634450,9750,9750,9750,9750,0
|
|
20240826,185700,227634450,9750,9750,9750,9750,0
|
|
20240826,185600,227634450,9750,9750,9750,9750,0
|
|
20240826,185500,227634450,9750,9750,9750,9750,0
|
|
20240826,185400,227634450,9750,9750,9750,9750,0
|
|
20240826,185300,227634450,9750,9750,9750,9750,0
|
|
20240826,185200,227634450,9750,9750,9750,9750,0
|
|
20240826,185100,227634450,9750,9750,9750,9750,0
|
|
20240826,185000,227634450,9750,9750,9750,9750,0
|
|
20240826,184900,227634450,9750,9750,9750,9750,0
|
|
20240826,184800,227634450,9750,9750,9750,9750,0
|
|
20240826,184700,227634450,9750,9750,9750,9750,0
|
|
20240826,184600,227634450,9750,9750,9750,9750,4960
|
|
20240826,184500,227634450,9750,9750,9750,9750,0
|
|
20240826,184400,227634450,9750,9750,9750,9750,0
|
|
20240826,184300,227634450,9750,9750,9750,9750,0
|
|
20240826,184200,227634450,9750,9750,9750,9750,0
|
|
20240826,184100,227634450,9750,9750,9750,9750,0
|
|
20240826,184000,227634450,9750,9750,9750,9750,0
|
|
20240826,183900,227634450,9750,9750,9750,9750,0
|
|
20240826,183800,227634450,9750,9750,9750,9750,0
|
|
20240826,183700,227634450,9750,9750,9750,9750,0
|
|
20240826,183600,227634450,9750,9750,9750,9750,0
|
|
20240826,183500,227634450,9750,9750,9750,9750,0
|
|
20240826,183400,227634450,9750,9750,9750,9750,0
|
|
20240826,183300,227634450,9750,9750,9750,9750,0
|
|
20240826,183200,227634450,9750,9750,9750,9750,0
|
|
20240826,183100,227634450,9750,9750,9750,9750,0
|
|
20240826,183000,227634450,9750,9750,9750,9750,0
|
|
20240826,182900,227634450,9750,9750,9750,9750,0
|
|
20240826,182800,227634450,9750,9750,9750,9750,0
|
|
20240826,182700,227634450,9750,9750,9750,9750,0
|
|
20240826,182600,227634450,9750,9750,9750,9750,0
|
|
20240826,182500,227634450,9750,9750,9750,9750,0
|
|
20240826,182400,227634450,9750,9750,9750,9750,0
|
|
20240826,182300,227634450,9750,9750,9750,9750,0
|
|
20240826,182200,227634450,9750,9750,9750,9750,0
|
|
20240826,182100,227634450,9750,9750,9750,9750,0
|
|
20240826,182000,227634450,9750,9750,9750,9750,0
|
|
20240826,181900,227634450,9750,9750,9750,9750,0
|
|
20240826,181800,227634450,9750,9750,9750,9750,0
|
|
20240826,181700,227634450,9750,9750,9750,9750,0
|
|
20240826,181600,227634450,9750,9750,9750,9750,4960
|
|
20240826,181500,227634450,9750,9750,9750,9750,0
|
|
20240826,181400,227634450,9750,9750,9750,9750,0
|
|
20240826,181300,227634450,9750,9750,9750,9750,0
|
|
20240826,181200,227634450,9750,9750,9750,9750,0
|
|
20240826,181100,227634450,9750,9750,9750,9750,0
|
|
20240826,181000,227634450,9750,9750,9750,9750,0
|
|
20240826,180900,227634450,9750,9750,9750,9750,0
|
|
20240826,180800,227634450,9750,9750,9750,9750,0
|
|
20240826,180700,227634450,9750,9750,9750,9750,0
|
|
20240826,180600,227634450,9750,9750,9750,9750,0
|
|
20240826,180500,227634450,9750,9750,9750,9750,0
|
|
20240826,180400,227634450,9750,9750,9750,9750,0
|
|
20240826,180300,227634450,9750,9750,9750,9750,0
|
|
20240826,180200,227634450,9750,9750,9750,9750,0
|
|
20240826,180100,227634450,9750,9750,9750,9750,0
|
|
20240826,180000,227634450,9750,9750,9750,9750,0
|
|
20240826,175900,227634450,9750,9750,9750,9750,0
|
|
20240826,175800,227634450,9750,9750,9750,9750,0
|
|
20240826,175700,227634450,9750,9750,9750,9750,0
|
|
20240826,175600,227634450,9750,9750,9750,9750,0
|
|
20240826,175500,227634450,9750,9750,9750,9750,0
|
|
20240826,175400,227634450,9750,9750,9750,9750,0
|
|
20240826,175300,227634450,9750,9750,9750,9750,0
|
|
20240826,175200,227634450,9750,9750,9750,9750,0
|
|
20240826,175100,227634450,9750,9750,9750,9750,0
|
|
20240826,175000,227634450,9750,9750,9750,9750,0
|
|
20240826,174900,227634450,9750,9750,9750,9750,0
|
|
20240826,174800,227634450,9750,9750,9750,9750,0
|
|
20240826,174700,227634450,9750,9750,9750,9750,0
|
|
20240826,174600,227634450,9750,9750,9750,9750,4960
|
|
20240826,174500,227634450,9750,9750,9750,9750,0
|
|
20240826,174400,227634450,9750,9750,9750,9750,0
|
|
20240826,174300,227634450,9750,9750,9750,9750,0
|
|
20240826,174200,227634450,9750,9750,9750,9750,0
|
|
20240826,174100,227634450,9750,9750,9750,9750,0
|
|
20240826,174000,227634450,9750,9750,9750,9750,0
|
|
20240826,173900,227634450,9750,9750,9750,9750,0
|
|
20240826,173800,227634450,9750,9750,9750,9750,0
|
|
20240826,173700,227634450,9750,9750,9750,9750,0
|
|
20240826,173600,227634450,9750,9750,9750,9750,0
|
|
20240826,173500,227634450,9750,9750,9750,9750,0
|
|
20240826,173400,227634450,9750,9750,9750,9750,0
|
|
20240826,173300,227634450,9750,9750,9750,9750,0
|
|
20240826,173200,227634450,9750,9750,9750,9750,0
|
|
20240826,173100,227634450,9750,9750,9750,9750,0
|
|
20240826,173000,227634450,9750,9750,9750,9750,0
|
|
20240826,172900,227634450,9750,9750,9750,9750,0
|
|
20240826,172800,227634450,9750,9750,9750,9750,0
|
|
20240826,172700,227634450,9750,9750,9750,9750,0
|
|
20240826,172600,227634450,9750,9750,9750,9750,0
|
|
20240826,172500,227634450,9750,9750,9750,9750,0
|
|
20240826,172400,227634450,9750,9750,9750,9750,0
|
|
20240826,172300,227634450,9750,9750,9750,9750,0
|
|
20240826,172200,227634450,9750,9750,9750,9750,0
|
|
20240826,172100,227634450,9750,9750,9750,9750,0
|
|
20240826,172000,227634450,9750,9750,9750,9750,0
|
|
20240826,171900,227634450,9750,9750,9750,9750,0
|
|
20240826,171800,227634450,9750,9750,9750,9750,0
|
|
20240826,171700,227634450,9750,9750,9750,9750,0
|
|
20240826,171600,227634450,9750,9750,9750,9750,4960
|
|
20240826,171500,227634450,9750,9750,9750,9750,0
|
|
20240826,171400,227634450,9750,9750,9750,9750,0
|
|
20240826,171300,227634450,9750,9750,9750,9750,0
|
|
20240826,171200,227634450,9750,9750,9750,9750,0
|
|
20240826,171100,227634450,9750,9750,9750,9750,0
|
|
20240826,171000,227634450,9750,9750,9750,9750,0
|
|
20240826,170900,227634450,9750,9750,9750,9750,0
|
|
20240826,170800,227634450,9750,9750,9750,9750,0
|
|
20240826,170700,227634450,9750,9750,9750,9750,0
|
|
20240826,170600,227634450,9750,9750,9750,9750,0
|
|
20240826,170500,227634450,9750,9750,9750,9750,0
|
|
20240826,170400,227634450,9750,9750,9750,9750,0
|
|
20240826,170300,227634450,9750,9750,9750,9750,0
|
|
20240826,170200,227634450,9750,9750,9750,9750,0
|
|
20240826,170100,227634450,9750,9750,9750,9750,0
|
|
20240826,170000,227634450,9750,9750,9750,9750,0
|
|
20240826,165900,227634450,9750,9750,9750,9750,0
|
|
20240826,165800,227634450,9750,9750,9750,9750,0
|
|
20240826,165700,227634450,9750,9750,9750,9750,0
|
|
20240826,165600,227634450,9750,9750,9750,9750,0
|
|
20240826,165500,227634450,9750,9750,9750,9750,0
|
|
20240826,165400,227634450,9750,9750,9750,9750,0
|
|
20240826,165300,227634450,9750,9750,9750,9750,0
|
|
20240826,165200,227634450,9750,9750,9750,9750,0
|
|
20240826,165100,227634450,9750,9750,9750,9750,0
|
|
20240826,165000,227634450,9750,9750,9750,9750,0
|
|
20240826,164900,227634450,9750,9750,9750,9750,0
|
|
20240826,164800,227634450,9750,9750,9750,9750,0
|
|
20240826,164700,227634450,9750,9750,9750,9750,0
|
|
20240826,164600,227634450,9750,9750,9750,9750,4960
|
|
20240826,164500,227634450,9750,9750,9750,9750,0
|
|
20240826,164400,227634450,9750,9750,9750,9750,0
|
|
20240826,164300,227634450,9750,9750,9750,9750,0
|
|
20240826,164200,227634450,9750,9750,9750,9750,0
|
|
20240826,164100,227634450,9750,9750,9750,9750,0
|
|
20240826,164000,227634450,9750,9750,9750,9750,0
|
|
20240826,163900,227634450,9750,9750,9750,9750,0
|
|
20240826,163800,227634450,9750,9750,9750,9750,0
|
|
20240826,163700,227634450,9750,9750,9750,9750,0
|
|
20240826,163600,227634450,9750,9750,9750,9750,0
|
|
20240826,163500,227634450,9750,9750,9750,9750,0
|
|
20240826,163400,227634450,9750,9750,9750,9750,0
|
|
20240826,163300,227634450,9750,9750,9750,9750,0
|
|
20240826,163200,227634450,9750,9750,9750,9750,0
|
|
20240826,163100,227634450,9750,9750,9750,9750,0
|
|
20240826,163000,227634450,9750,9750,9750,9750,0
|
|
20240826,162900,227634450,9750,9750,9750,9750,0
|
|
20240826,162800,227634450,9750,9750,9750,9750,0
|
|
20240826,162700,227634450,9750,9750,9750,9750,0
|
|
20240826,162600,227634450,9750,9750,9750,9750,0
|
|
20240826,162500,227634450,9750,9750,9750,9750,0
|
|
20240826,162400,227634450,9750,9750,9750,9750,0
|
|
20240826,162300,227634450,9750,9750,9750,9750,0
|
|
20240826,162200,227634450,9750,9750,9750,9750,0
|
|
20240826,162100,227634450,9750,9750,9750,9750,0
|
|
20240826,162000,227634450,9750,9750,9750,9750,0
|
|
20240826,161900,227634450,9750,9750,9750,9750,0
|
|
20240826,161800,227634450,9750,9750,9750,9750,0
|
|
20240826,161700,227634450,9750,9750,9750,9750,0
|
|
20240826,161600,227634450,9750,9750,9750,9750,4960
|
|
20240826,161500,227634450,9750,9750,9750,9750,0
|
|
20240826,161400,227634450,9750,9750,9750,9750,0
|
|
20240826,161300,227634450,9750,9750,9750,9750,0
|
|
20240826,161200,227634450,9750,9750,9750,9750,0
|
|
20240826,161100,227634450,9750,9750,9750,9750,0
|
|
20240826,161000,227634450,9750,9750,9750,9750,0
|
|
20240826,160900,227634450,9750,9750,9750,9750,0
|
|
20240826,160800,227634450,9750,9750,9750,9750,0
|
|
20240826,160700,227634450,9750,9750,9750,9750,0
|
|
20240826,160600,227634450,9750,9750,9750,9750,0
|
|
20240826,160500,227634450,9750,9750,9750,9750,0
|
|
20240826,160400,227634450,9750,9750,9750,9750,0
|
|
20240826,160300,227634450,9750,9750,9750,9750,0
|
|
20240826,160200,227634450,9750,9750,9750,9750,0
|
|
20240826,160100,227634450,9750,9750,9750,9750,0
|
|
20240826,160000,227634450,9750,9750,9750,9750,0
|
|
20240826,155900,227634450,9750,9750,9750,9750,0
|
|
20240826,155800,227634450,9750,9750,9750,9750,0
|
|
20240826,155700,227634450,9750,9750,9750,9750,0
|
|
20240826,155600,227634450,9750,9750,9750,9750,0
|
|
20240826,155500,227634450,9750,9750,9750,9750,0
|
|
20240826,155400,227634450,9750,9750,9750,9750,0
|
|
20240826,155300,227634450,9750,9750,9750,9750,0
|
|
20240826,155200,227634450,9750,9750,9750,9750,0
|
|
20240826,155100,227634450,9750,9750,9750,9750,0
|
|
20240826,155000,227634450,9750,9750,9750,9750,0
|
|
20240826,154900,227634450,9750,9750,9750,9750,0
|
|
20240826,154800,227634450,9750,9750,9750,9750,0
|
|
20240826,154700,227634450,9750,9750,9750,9750,0
|
|
20240826,154600,227634450,9750,9750,9750,9750,4960
|
|
20240826,154500,227634450,9750,9750,9750,9750,0
|
|
20240826,154400,227634450,9750,9750,9750,9750,0
|
|
20240826,154300,227634450,9750,9750,9750,9750,0
|
|
20240826,154200,227634450,9750,9750,9750,9750,0
|
|
20240826,154100,227634450,9750,9750,9750,9750,0
|
|
20240826,154000,227634450,9750,9750,9750,9750,0
|
|
20240826,153900,227634450,9750,9750,9750,9750,0
|
|
20240826,153800,227634450,9750,9750,9750,9750,0
|
|
20240826,153700,227634450,9750,9750,9750,9750,0
|
|
20240826,153600,227634450,9750,9750,9750,9750,0
|
|
20240826,153500,227634450,9750,9750,9750,9750,0
|
|
20240826,153400,227634450,9750,9750,9750,9750,0
|
|
20240826,153300,227634450,9750,9750,9750,9750,0
|
|
20240826,153200,227634450,9750,9750,9750,9750,0
|
|
20240826,153100,227634450,9750,9750,9750,9750,0
|
|
20240826,153000,227634450,9750,9750,9750,9750,4960
|
|
20240826,152900,179274450,9440,9440,9440,9440,0
|
|
20240826,152800,179274450,9440,9440,9440,9440,0
|
|
20240826,152700,179274450,9440,9440,9440,9440,0
|
|
20240826,152600,179274450,9440,9440,9440,9440,0
|
|
20240826,152500,179274450,9440,9440,9440,9440,0
|
|
20240826,152400,179274450,9440,9440,9440,9440,0
|
|
20240826,152300,179274450,9440,9440,9440,9440,0
|
|
20240826,152200,179274450,9440,9440,9440,9440,0
|
|
20240826,152100,179274450,9440,9440,9440,9440,0
|
|
20240826,152000,179274450,9440,9440,9440,9440,0
|
|
20240826,151900,179274450,9440,9440,9440,9440,0
|
|
20240826,151800,179274450,9440,9440,9440,9430,3
|
|
20240826,151700,179246140,9440,9420,9440,9420,14
|
|
20240826,151600,179114170,9420,9420,9420,9420,2
|
|
20240826,151500,179095330,9420,9420,9420,9420,1
|
|
20240826,151400,179085910,9420,9420,9420,9420,0
|
|
20240826,151300,179085910,9420,9420,9420,9420,0
|
|
20240826,151200,179085910,9420,9420,9420,9420,0
|
|
20240826,151100,179085910,9420,9420,9420,9420,0
|
|
20240826,151000,179085910,9420,9420,9420,9420,0
|
|
20240826,150900,179085910,9420,9420,9420,9420,2
|
|
20240826,150800,179067070,9430,9430,9430,9430,0
|
|
20240826,150700,179067070,9430,9420,9430,9420,4
|
|
20240826,150600,179029380,9440,9440,9440,9440,0
|
|
20240826,150500,179029380,9440,9410,9440,9410,2
|
|
20240826,150400,179010530,9400,9400,9400,9400,0
|
|
20240826,150300,179010530,9400,9400,9400,9400,426
|
|
20240826,150200,175006130,9400,9400,9400,9400,1283
|
|
20240826,150100,162945930,9390,9440,9440,9390,4208
|
|
20240826,150000,123389300,9440,9440,9440,9430,8
|
|
20240826,145900,123313840,9430,9430,9430,9430,0
|
|
20240826,145800,123313840,9430,9430,9430,9430,646
|
|
20240826,145700,117222060,9430,9430,9430,9430,0
|
|
20240826,145600,117222060,9430,9420,9430,9420,308
|
|
20240826,145500,114320680,9420,9420,9420,9410,1413
|
|
20240826,145400,101022100,9430,9430,9430,9430,5
|
|
20240826,145300,100974950,9430,9430,9430,9430,0
|
|
20240826,145200,100974950,9430,9430,9430,9430,1
|
|
20240826,145100,100965520,9430,9430,9430,9430,0
|
|
20240826,145000,100965520,9430,9430,9430,9430,1
|
|
20240826,144900,100956090,9430,9430,9430,9430,0
|
|
20240826,144800,100956090,9430,9430,9430,9430,0
|
|
20240826,144700,100956090,9430,9430,9430,9430,0
|
|
20240826,144600,100956090,9430,9430,9430,9430,0
|
|
20240826,144500,100956090,9430,9430,9430,9430,10
|
|
20240826,144400,100861790,9430,9430,9430,9430,0
|
|
20240826,144300,100861790,9430,9430,9430,9430,1
|
|
20240826,144200,100852360,9430,9430,9430,9430,0
|
|
20240826,144100,100852360,9430,9420,9430,9420,61
|
|
20240826,144000,100277730,9430,9430,9430,9430,0
|
|
20240826,143900,100277730,9430,9430,9430,9430,1
|
|
20240826,143800,100268300,9430,9430,9430,9430,0
|
|
20240826,143700,100268300,9430,9420,9430,9420,350
|
|
20240826,143600,96970940,9420,9420,9420,9420,100
|
|
20240826,143500,96028940,9410,9420,9420,9410,11
|
|
20240826,143400,95925420,9420,9420,9420,9420,0
|
|
20240826,143300,95925420,9420,9420,9420,9420,1
|
|
20240826,143200,95916000,9420,9420,9420,9420,0
|
|
20240826,143100,95916000,9420,9420,9420,9420,0
|
|
20240826,143000,95916000,9420,9420,9420,9420,11
|
|
20240826,142900,95812380,9420,9420,9420,9420,8
|
|
20240826,142800,95737020,9420,9420,9420,9420,0
|
|
20240826,142700,95737020,9420,9420,9420,9420,0
|
|
20240826,142600,95737020,9420,9420,9420,9420,0
|
|
20240826,142500,95737020,9420,9420,9420,9420,0
|
|
20240826,142400,95737020,9420,9420,9420,9420,0
|
|
20240826,142300,95737020,9420,9420,9420,9420,2
|
|
20240826,142200,95718180,9420,9420,9420,9420,2
|
|
20240826,142100,95699340,9410,9410,9410,9410,0
|
|
20240826,142000,95699340,9410,9410,9410,9410,0
|
|
20240826,141900,95699340,9410,9410,9410,9410,0
|
|
20240826,141800,95699340,9410,9410,9410,9410,0
|
|
20240826,141700,95699340,9410,9410,9410,9410,350
|
|
20240826,141600,92405840,9420,9420,9420,9420,1
|
|
20240826,141500,92396420,9420,9420,9420,9420,0
|
|
20240826,141400,92396420,9420,9420,9420,9420,30
|
|
20240826,141300,92113820,9430,9430,9430,9430,0
|
|
20240826,141200,92113820,9430,9430,9430,9430,0
|
|
20240826,141100,92113820,9430,9430,9430,9430,0
|
|
20240826,141000,92113820,9430,9430,9430,9430,0
|
|
20240826,140900,92113820,9430,9430,9430,9430,0
|
|
20240826,140800,92113820,9430,9430,9430,9430,0
|
|
20240826,140700,92113820,9430,9430,9430,9430,0
|
|
20240826,140600,92113820,9430,9430,9430,9430,0
|
|
20240826,140500,92113820,9430,9430,9430,9430,1
|
|
20240826,140400,92104390,9420,9420,9420,9420,20
|
|
20240826,140300,91915990,9420,9420,9420,9420,0
|
|
20240826,140200,91915990,9420,9420,9420,9420,0
|
|
20240826,140100,91915990,9420,9420,9420,9420,0
|
|
20240826,140000,91915990,9420,9420,9420,9420,0
|
|
20240826,135900,91915990,9420,9420,9420,9420,0
|
|
20240826,135800,91915990,9420,9420,9420,9420,20
|
|
20240826,135700,91727590,9420,9420,9420,9420,0
|
|
20240826,135600,91727590,9420,9420,9420,9420,30
|
|
20240826,135500,91444990,9420,9420,9420,9420,10
|
|
20240826,135400,91350790,9430,9430,9430,9430,0
|
|
20240826,135300,91350790,9430,9430,9430,9430,0
|
|
20240826,135200,91350790,9430,9430,9430,9430,50
|
|
20240826,135100,90879290,9410,9410,9410,9410,0
|
|
20240826,135000,90879290,9410,9410,9410,9410,0
|
|
20240826,134900,90879290,9410,9410,9410,9410,0
|
|
20240826,134800,90879290,9410,9410,9410,9410,0
|
|
20240826,134700,90879290,9410,9410,9410,9410,0
|
|
20240826,134600,90879290,9410,9410,9410,9410,0
|
|
20240826,134500,90879290,9410,9410,9410,9410,0
|
|
20240826,134400,90879290,9410,9410,9410,9410,0
|
|
20240826,134300,90879290,9410,9410,9410,9410,0
|
|
20240826,134200,90879290,9410,9410,9410,9410,0
|
|
20240826,134100,90879290,9410,9410,9410,9410,0
|
|
20240826,134000,90879290,9410,9410,9410,9410,0
|
|
20240826,133900,90879290,9410,9410,9410,9410,0
|
|
20240826,133800,90879290,9410,9410,9410,9410,0
|
|
20240826,133700,90879290,9410,9410,9410,9410,0
|
|
20240826,133600,90879290,9410,9410,9410,9410,0
|
|
20240826,133500,90879290,9410,9410,9410,9410,0
|
|
20240826,133400,90879290,9410,9410,9410,9410,0
|
|
20240826,133300,90879290,9410,9410,9410,9410,0
|
|
20240826,133200,90879290,9410,9410,9410,9410,15
|
|
20240826,133100,90738140,9420,9420,9420,9420,1
|
|
20240826,133000,90728720,9430,9430,9430,9430,0
|
|
20240826,132900,90728720,9430,9430,9430,9430,0
|
|
20240826,132800,90728720,9430,9430,9430,9430,0
|
|
20240826,132700,90728720,9430,9430,9430,9430,0
|
|
20240826,132600,90728720,9430,9430,9430,9430,0
|
|
20240826,132500,90728720,9430,9430,9430,9430,0
|
|
20240826,132400,90728720,9430,9430,9430,9430,0
|
|
20240826,132300,90728720,9430,9430,9430,9430,5
|
|
20240826,132200,90681570,9430,9430,9430,9430,0
|
|
20240826,132100,90681570,9430,9430,9430,9430,0
|
|
20240826,132000,90681570,9430,9430,9430,9430,0
|
|
20240826,131900,90681570,9430,9430,9430,9430,0
|
|
20240826,131800,90681570,9430,9430,9430,9430,0
|
|
20240826,131700,90681570,9430,9430,9430,9430,0
|
|
20240826,131600,90681570,9430,9430,9430,9430,7
|
|
20240826,131500,90615560,9430,9430,9430,9430,0
|
|
20240826,131400,90615560,9430,9430,9430,9430,0
|
|
20240826,131300,90615560,9430,9430,9430,9430,0
|
|
20240826,131200,90615560,9430,9430,9430,9430,0
|
|
20240826,131100,90615560,9430,9430,9430,9430,0
|
|
20240826,131000,90615560,9430,9430,9430,9430,0
|
|
20240826,130900,90615560,9430,9430,9430,9430,0
|
|
20240826,130800,90615560,9430,9430,9430,9430,0
|
|
20240826,130700,90615560,9430,9430,9430,9430,0
|
|
20240826,130600,90615560,9430,9430,9430,9430,0
|
|
20240826,130500,90615560,9430,9430,9430,9430,0
|
|
20240826,130400,90615560,9430,9430,9430,9430,0
|
|
20240826,130300,90615560,9430,9430,9430,9430,0
|
|
20240826,130200,90615560,9430,9430,9430,9430,0
|
|
20240826,130100,90615560,9430,9430,9430,9430,0
|
|
20240826,130000,90615560,9430,9430,9430,9430,0
|
|
20240826,125900,90615560,9430,9430,9430,9430,0
|
|
20240826,125800,90615560,9430,9430,9430,9430,15
|
|
20240826,125700,90474110,9410,9410,9410,9410,0
|
|
20240826,125600,90474110,9410,9410,9410,9410,154
|
|
20240826,125500,89024970,9410,9410,9410,9410,0
|
|
20240826,125400,89024970,9410,9410,9410,9410,59
|
|
20240826,125300,88469780,9430,9430,9430,9430,2
|
|
20240826,125200,88450920,9420,9430,9430,9420,2
|
|
20240826,125100,88432070,9430,9430,9430,9430,0
|
|
20240826,125000,88432070,9430,9430,9430,9430,0
|
|
20240826,124900,88432070,9430,9430,9430,9430,0
|
|
20240826,124800,88432070,9430,9430,9430,9430,1
|
|
20240826,124700,88422640,9400,9400,9400,9400,300
|
|
20240826,124600,85602640,9410,9430,9430,9410,636
|
|
20240826,124500,79609650,9450,9450,9450,9450,1
|
|
20240826,124400,79600200,9450,9450,9450,9450,0
|
|
20240826,124300,79600200,9450,9450,9450,9450,0
|
|
20240826,124200,79600200,9450,9450,9450,9450,0
|
|
20240826,124100,79600200,9450,9450,9450,9450,0
|
|
20240826,124000,79600200,9450,9450,9450,9450,0
|
|
20240826,123900,79600200,9450,9450,9450,9450,0
|
|
20240826,123800,79600200,9450,9430,9450,9420,215
|
|
20240826,123700,77572870,9430,9430,9430,9430,200
|
|
20240826,123600,75686870,9420,9420,9420,9420,0
|
|
20240826,123500,75686870,9420,9420,9420,9420,0
|
|
20240826,123400,75686870,9420,9420,9420,9420,0
|
|
20240826,123300,75686870,9420,9420,9420,9420,13
|
|
20240826,123200,75564410,9420,9420,9420,9420,214
|
|
20240826,123100,73548530,9420,9420,9420,9420,0
|
|
20240826,123000,73548530,9420,9420,9420,9420,0
|
|
20240826,122900,73548530,9420,9420,9420,9420,0
|
|
20240826,122800,73548530,9420,9420,9420,9420,0
|
|
20240826,122700,73548530,9420,9420,9420,9420,0
|
|
20240826,122600,73548530,9420,9420,9420,9420,0
|
|
20240826,122500,73548530,9420,9420,9420,9420,0
|
|
20240826,122400,73548530,9420,9420,9420,9420,0
|
|
20240826,122300,73548530,9420,9420,9420,9420,0
|
|
20240826,122200,73548530,9420,9420,9420,9420,0
|
|
20240826,122100,73548530,9420,9420,9420,9420,0
|
|
20240826,122000,73548530,9420,9420,9420,9420,0
|
|
20240826,121900,73548530,9420,9420,9420,9420,10
|
|
20240826,121800,73454330,9420,9420,9420,9420,0
|
|
20240826,121700,73454330,9420,9440,9440,9420,100
|
|
20240826,121600,72512210,9450,9450,9450,9450,0
|
|
20240826,121500,72512210,9450,9450,9450,9450,0
|
|
20240826,121400,72512210,9450,9450,9450,9450,0
|
|
20240826,121300,72512210,9450,9450,9450,9450,0
|
|
20240826,121200,72512210,9450,9450,9450,9450,0
|
|
20240826,121100,72512210,9450,9450,9450,9450,0
|
|
20240826,121000,72512210,9450,9450,9450,9450,0
|
|
20240826,120900,72512210,9450,9450,9450,9450,0
|
|
20240826,120800,72512210,9450,9450,9450,9450,0
|
|
20240826,120700,72512210,9450,9450,9450,9450,2
|
|
20240826,120600,72493310,9440,9440,9440,9440,0
|
|
20240826,120500,72493310,9440,9440,9440,9440,0
|
|
20240826,120400,72493310,9440,9440,9440,9440,140
|
|
20240826,120300,71171710,9450,9450,9450,9450,0
|
|
20240826,120200,71171710,9450,9450,9450,9450,0
|
|
20240826,120100,71171710,9450,9450,9450,9450,0
|
|
20240826,120000,71171710,9450,9450,9450,9450,0
|
|
20240826,115900,71171710,9450,9450,9450,9450,0
|
|
20240826,115800,71171710,9450,9450,9450,9450,0
|
|
20240826,115700,71171710,9450,9450,9450,9450,0
|
|
20240826,115600,71171710,9450,9450,9450,9450,0
|
|
20240826,115500,71171710,9450,9450,9450,9450,0
|
|
20240826,115400,71171710,9450,9450,9450,9450,0
|
|
20240826,115300,71171710,9450,9450,9450,9450,0
|
|
20240826,115200,71171710,9450,9450,9450,9450,0
|
|
20240826,115100,71171710,9450,9450,9450,9450,0
|
|
20240826,115000,71171710,9450,9450,9450,9450,0
|
|
20240826,114900,71171710,9450,9450,9450,9450,0
|
|
20240826,114800,71171710,9450,9450,9450,9450,0
|
|
20240826,114700,71171710,9450,9450,9450,9450,0
|
|
20240826,114600,71171710,9450,9450,9450,9450,0
|
|
20240826,114500,71171710,9450,9450,9450,9450,0
|
|
20240826,114400,71171710,9450,9450,9450,9450,5
|
|
20240826,114300,71124460,9420,9420,9420,9420,0
|
|
20240826,114200,71124460,9420,9420,9420,9420,0
|
|
20240826,114100,71124460,9420,9450,9450,9420,21
|
|
20240826,114000,70926610,9450,9450,9450,9450,100
|
|
20240826,113900,69981610,9430,9430,9430,9430,0
|
|
20240826,113800,69981610,9430,9430,9430,9430,0
|
|
20240826,113700,69981610,9430,9430,9430,9430,0
|
|
20240826,113600,69981610,9430,9430,9430,9430,0
|
|
20240826,113500,69981610,9430,9430,9430,9430,1
|
|
20240826,113400,69972180,9450,9450,9450,9450,1
|
|
20240826,113300,69962730,9430,9420,9430,9420,717
|
|
20240826,113200,63204740,9420,9420,9420,9420,0
|
|
20240826,113100,63204740,9420,9420,9420,9420,0
|
|
20240826,113000,63204740,9420,9420,9420,9420,0
|
|
20240826,112900,63204740,9420,9420,9420,9420,0
|
|
20240826,112800,63204740,9420,9420,9420,9420,0
|
|
20240826,112700,63204740,9420,9420,9420,9420,1
|
|
20240826,112600,63195320,9410,9410,9410,9410,5
|
|
20240826,112500,63148270,9420,9420,9420,9420,0
|
|
20240826,112400,63148270,9420,9420,9420,9420,0
|
|
20240826,112300,63148270,9420,9420,9420,9420,0
|
|
20240826,112200,63148270,9420,9420,9420,9400,639
|
|
20240826,112100,57130260,9430,9430,9430,9430,0
|
|
20240826,112000,57130260,9430,9430,9430,9430,0
|
|
20240826,111900,57130260,9430,9430,9430,9430,1
|
|
20240826,111800,57120830,9430,9430,9430,9430,10
|
|
20240826,111700,57026530,9420,9420,9420,9420,12
|
|
20240826,111600,56913490,9430,9430,9430,9430,0
|
|
20240826,111500,56913490,9430,9430,9430,9430,0
|
|
20240826,111400,56913490,9430,9430,9430,9430,0
|
|
20240826,111300,56913490,9430,9430,9430,9430,0
|
|
20240826,111200,56913490,9430,9430,9430,9430,1
|
|
20240826,111100,56904060,9430,9430,9430,9430,0
|
|
20240826,111000,56904060,9430,9430,9430,9430,0
|
|
20240826,110900,56904060,9430,9430,9430,9430,100
|
|
20240826,110800,55961060,9430,9430,9430,9430,0
|
|
20240826,110700,55961060,9430,9430,9430,9430,20
|
|
20240826,110600,55772460,9430,9430,9430,9430,0
|
|
20240826,110500,55772460,9430,9430,9430,9430,0
|
|
20240826,110400,55772460,9430,9430,9430,9430,1
|
|
20240826,110300,55763030,9430,9430,9430,9430,0
|
|
20240826,110200,55763030,9430,9430,9430,9430,0
|
|
20240826,110100,55763030,9430,9430,9430,9430,0
|
|
20240826,110000,55763030,9430,9430,9430,9430,0
|
|
20240826,105900,55763030,9430,9430,9430,9430,0
|
|
20240826,105800,55763030,9430,9430,9430,9430,0
|
|
20240826,105700,55763030,9430,9430,9430,9430,0
|
|
20240826,105600,55763030,9430,9430,9430,9430,0
|
|
20240826,105500,55763030,9430,9430,9430,9430,0
|
|
20240826,105400,55763030,9430,9450,9450,9430,1842
|
|
20240826,105300,38362020,9450,9450,9450,9450,6
|
|
20240826,105200,38305320,9450,9450,9450,9450,0
|
|
20240826,105100,38305320,9450,9460,9460,9450,167
|
|
20240826,105000,36727120,9460,9460,9460,9460,0
|
|
20240826,104900,36727120,9460,9460,9460,9460,0
|
|
20240826,104800,36727120,9460,9460,9460,9460,0
|
|
20240826,104700,36727120,9460,9460,9460,9460,0
|
|
20240826,104600,36727120,9460,9460,9460,9460,0
|
|
20240826,104500,36727120,9460,9460,9460,9460,1
|
|
20240826,104400,36717660,9450,9450,9450,9450,1
|
|
20240826,104300,36708210,9450,9450,9450,9450,0
|
|
20240826,104200,36708210,9450,9450,9450,9450,0
|
|
20240826,104100,36708210,9450,9450,9450,9450,68
|
|
20240826,104000,36065610,9450,9450,9450,9450,0
|
|
20240826,103900,36065610,9450,9450,9450,9450,0
|
|
20240826,103800,36065610,9450,9450,9450,9450,0
|
|
20240826,103700,36065610,9450,9450,9450,9450,0
|
|
20240826,103600,36065610,9450,9450,9450,9450,14
|
|
20240826,103500,35933310,9460,9460,9460,9460,1
|
|
20240826,103400,35923850,9450,9450,9450,9450,200
|
|
20240826,103300,34033850,9460,9460,9460,9460,0
|
|
20240826,103200,34033850,9460,9460,9460,9460,2
|
|
20240826,103100,34014930,9460,9460,9460,9460,101
|
|
20240826,103000,33059470,9460,9460,9460,9460,0
|
|
20240826,102900,33059470,9460,9460,9460,9460,38
|
|
20240826,102800,32699990,9460,9460,9460,9460,101
|
|
20240826,102700,31744530,9460,9460,9460,9460,0
|
|
20240826,102600,31744530,9460,9460,9460,9460,0
|
|
20240826,102500,31744530,9460,9460,9460,9460,375
|
|
20240826,102400,28197030,9480,9480,9480,9480,0
|
|
20240826,102300,28197030,9480,9480,9480,9480,0
|
|
20240826,102200,28197030,9480,9480,9480,9480,0
|
|
20240826,102100,28197030,9480,9480,9480,9480,0
|
|
20240826,102000,28197030,9480,9480,9480,9480,0
|
|
20240826,101900,28197030,9480,9480,9480,9480,0
|
|
20240826,101800,28197030,9480,9480,9480,9480,0
|
|
20240826,101700,28197030,9480,9480,9480,9480,0
|
|
20240826,101600,28197030,9480,9480,9480,9480,0
|
|
20240826,101500,28197030,9480,9480,9480,9480,0
|
|
20240826,101400,28197030,9480,9480,9480,9480,0
|
|
20240826,101300,28197030,9480,9480,9480,9480,0
|
|
20240826,101200,28197030,9480,9480,9480,9480,0
|
|
20240826,101100,28197030,9480,9480,9480,9480,0
|
|
20240826,101000,28197030,9480,9470,9480,9470,8
|
|
20240826,100900,28121210,9460,9460,9460,9460,122
|
|
20240826,100800,26967090,9450,9450,9450,9450,1
|
|
20240826,100700,26957640,9450,9460,9460,9450,7
|
|
20240826,100600,26891480,9460,9460,9460,9460,1
|
|
20240826,100500,26882020,9460,9460,9460,9460,0
|
|
20240826,100400,26882020,9460,9460,9460,9460,3
|
|
20240826,100300,26853640,9450,9450,9450,9450,0
|
|
20240826,100200,26853640,9450,9450,9450,9450,36
|
|
20240826,100100,26513440,9440,9440,9440,9440,19
|
|
20240826,100000,26334080,9450,9450,9450,9450,0
|
|
20240826,095900,26334080,9450,9450,9450,9450,0
|
|
20240826,095800,26334080,9450,9450,9450,9450,2
|
|
20240826,095700,26315180,9450,9450,9450,9450,18
|
|
20240826,095600,26145080,9430,9430,9430,9430,3
|
|
20240826,095500,26116790,9430,9430,9430,9430,0
|
|
20240826,095400,26116790,9430,9430,9430,9430,0
|
|
20240826,095300,26116790,9430,9430,9430,9430,0
|
|
20240826,095200,26116790,9430,9430,9430,9430,0
|
|
20240826,095100,26116790,9430,9440,9440,9430,145
|
|
20240826,095000,24749430,9460,9450,9460,9450,117
|
|
20240826,094900,23643130,9450,9450,9450,9450,0
|
|
20240826,094800,23643130,9450,9450,9450,9450,0
|
|
20240826,094700,23643130,9450,9450,9450,9450,0
|
|
20240826,094600,23643130,9450,9450,9450,9450,1
|
|
20240826,094500,23633680,9450,9450,9450,9450,0
|
|
20240826,094400,23633680,9450,9450,9450,9450,0
|
|
20240826,094300,23633680,9450,9450,9450,9450,1
|
|
20240826,094200,23624230,9450,9430,9450,9430,132
|
|
20240826,094100,22379400,9430,9430,9430,9430,0
|
|
20240826,094000,22379400,9430,9430,9430,9430,10
|
|
20240826,093900,22285100,9430,9430,9430,9430,0
|
|
20240826,093800,22285100,9430,9430,9430,9430,19
|
|
20240826,093700,22105930,9430,9430,9430,9430,0
|
|
20240826,093600,22105930,9430,9430,9430,9430,2
|
|
20240826,093500,22087070,9430,9430,9430,9430,0
|
|
20240826,093400,22087070,9430,9430,9430,9430,1
|
|
20240826,093300,22077640,9420,9420,9420,9420,137
|
|
20240826,093200,20787100,9420,9420,9420,9420,51
|
|
20240826,093100,20306680,9420,9420,9420,9420,0
|
|
20240826,093000,20306680,9420,9420,9420,9420,0
|
|
20240826,092900,20306680,9420,9420,9420,9420,20
|
|
20240826,092800,20118280,9410,9410,9410,9410,0
|
|
20240826,092700,20118280,9410,9410,9410,9410,1
|
|
20240826,092600,20108870,9420,9430,9430,9420,164
|
|
20240826,092500,18562370,9510,9510,9510,9510,0
|
|
20240826,092400,18562370,9510,9500,9510,9500,50
|
|
20240826,092300,18087250,9420,9430,9430,9410,317
|
|
20240826,092200,15100980,9440,9450,9450,9440,50
|
|
20240826,092100,14628900,9460,9460,9460,9460,0
|
|
20240826,092000,14628900,9460,9450,9460,9450,16
|
|
20240826,091900,14477640,9450,9450,9450,9450,4
|
|
20240826,091800,14439840,9450,9460,9460,9450,59
|
|
20240826,091700,13882080,9470,9470,9470,9470,10
|
|
20240826,091600,13787380,9470,9470,9470,9470,3
|
|
20240826,091500,13758970,9460,9460,9460,9460,28
|
|
20240826,091400,13494090,9450,9450,9450,9450,17
|
|
20240826,091300,13333440,9450,9450,9460,9450,62
|
|
20240826,091200,12747480,9460,9500,9500,9450,917
|
|
20240826,091100,4041460,9500,9490,9500,9490,7
|
|
20240826,091000,3975020,9490,9500,9500,9490,13
|
|
20240826,090900,3851570,9500,9500,9500,9500,0
|
|
20240826,090800,3851570,9500,9500,9500,9500,0
|
|
20240826,090700,3851570,9500,9570,9580,9500,78
|
|
20240826,090600,3110360,9590,9590,9590,9590,0
|
|
20240826,090500,3110360,9590,9580,9590,9580,3
|
|
20240826,090400,3081600,9600,9600,9600,9600,0
|
|
20240826,090300,3081600,9600,9600,9600,9600,0
|
|
20240826,090200,3081600,9600,9600,9600,9600,0
|
|
20240826,090100,3081600,9600,9600,9600,9600,0
|
|
20240826,090000,3081600,9600,9600,9600,9600,321
|