597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,185400,62910280,6380,6380,6380,6380,161
|
|
20240826,185300,62910280,6380,6380,6380,6380,0
|
|
20240826,185200,62910280,6380,6380,6380,6380,0
|
|
20240826,185100,62910280,6380,6380,6380,6380,0
|
|
20240826,185000,62910280,6380,6380,6380,6380,0
|
|
20240826,184900,62910280,6380,6380,6380,6380,0
|
|
20240826,184800,62910280,6380,6380,6380,6380,0
|
|
20240826,184700,62910280,6380,6380,6380,6380,0
|
|
20240826,184600,62910280,6380,6380,6380,6380,0
|
|
20240826,184500,62910280,6380,6380,6380,6380,0
|
|
20240826,184400,62910280,6380,6380,6380,6380,0
|
|
20240826,184300,62910280,6380,6380,6380,6380,0
|
|
20240826,184200,62910280,6380,6380,6380,6380,0
|
|
20240826,184100,62910280,6380,6380,6380,6380,0
|
|
20240826,184000,62910280,6380,6380,6380,6380,0
|
|
20240826,183900,62910280,6380,6380,6380,6380,0
|
|
20240826,183800,62910280,6380,6380,6380,6380,0
|
|
20240826,183700,62910280,6380,6380,6380,6380,0
|
|
20240826,183600,62910280,6380,6380,6380,6380,0
|
|
20240826,183500,62910280,6380,6380,6380,6380,0
|
|
20240826,183400,62910280,6380,6380,6380,6380,0
|
|
20240826,183300,62910280,6380,6380,6380,6380,0
|
|
20240826,183200,62910280,6380,6380,6380,6380,0
|
|
20240826,183100,62910280,6380,6380,6380,6380,0
|
|
20240826,183000,62910280,6380,6380,6380,6380,0
|
|
20240826,182900,62910280,6380,6380,6380,6380,0
|
|
20240826,182800,62910280,6380,6380,6380,6380,0
|
|
20240826,182700,62910280,6380,6380,6380,6380,0
|
|
20240826,182600,62910280,6380,6380,6380,6380,0
|
|
20240826,182500,62910280,6380,6380,6380,6380,0
|
|
20240826,182400,62910280,6380,6380,6380,6380,161
|
|
20240826,182300,62910280,6380,6380,6380,6380,0
|
|
20240826,182200,62910280,6380,6380,6380,6380,0
|
|
20240826,182100,62910280,6380,6380,6380,6380,0
|
|
20240826,182000,62910280,6380,6380,6380,6380,0
|
|
20240826,181900,62910280,6380,6380,6380,6380,0
|
|
20240826,181800,62910280,6380,6380,6380,6380,0
|
|
20240826,181700,62910280,6380,6380,6380,6380,0
|
|
20240826,181600,62910280,6380,6380,6380,6380,0
|
|
20240826,181500,62910280,6380,6380,6380,6380,0
|
|
20240826,181400,62910280,6380,6380,6380,6380,0
|
|
20240826,181300,62910280,6380,6380,6380,6380,0
|
|
20240826,181200,62910280,6380,6380,6380,6380,0
|
|
20240826,181100,62910280,6380,6380,6380,6380,0
|
|
20240826,181000,62910280,6380,6380,6380,6380,0
|
|
20240826,180900,62910280,6380,6380,6380,6380,0
|
|
20240826,180800,62910280,6380,6380,6380,6380,0
|
|
20240826,180700,62910280,6380,6380,6380,6380,0
|
|
20240826,180600,62910280,6380,6380,6380,6380,0
|
|
20240826,180500,62910280,6380,6380,6380,6380,0
|
|
20240826,180400,62910280,6380,6380,6380,6380,0
|
|
20240826,180300,62910280,6380,6380,6380,6380,0
|
|
20240826,180200,62910280,6380,6380,6380,6380,0
|
|
20240826,180100,62910280,6380,6380,6380,6380,0
|
|
20240826,180000,62910280,6380,6380,6380,6380,0
|
|
20240826,175900,62910280,6380,6380,6380,6380,0
|
|
20240826,175800,62910280,6380,6380,6380,6380,0
|
|
20240826,175700,62910280,6380,6380,6380,6380,0
|
|
20240826,175600,62910280,6380,6380,6380,6380,0
|
|
20240826,175500,62910280,6380,6380,6380,6380,0
|
|
20240826,175400,62910280,6380,6380,6380,6380,161
|
|
20240826,175300,62910280,6380,6380,6380,6380,0
|
|
20240826,175200,62910280,6380,6380,6380,6380,0
|
|
20240826,175100,62910280,6380,6380,6380,6380,0
|
|
20240826,175000,62910280,6380,6380,6380,6380,0
|
|
20240826,174900,62910280,6380,6380,6380,6380,0
|
|
20240826,174800,62910280,6380,6380,6380,6380,0
|
|
20240826,174700,62910280,6380,6380,6380,6380,0
|
|
20240826,174600,62910280,6380,6380,6380,6380,0
|
|
20240826,174500,62910280,6380,6380,6380,6380,0
|
|
20240826,174400,62910280,6380,6380,6380,6380,0
|
|
20240826,174300,62910280,6380,6380,6380,6380,0
|
|
20240826,174200,62910280,6380,6380,6380,6380,0
|
|
20240826,174100,62910280,6380,6380,6380,6380,0
|
|
20240826,174000,62910280,6380,6380,6380,6380,0
|
|
20240826,173900,62910280,6380,6380,6380,6380,0
|
|
20240826,173800,62910280,6380,6380,6380,6380,0
|
|
20240826,173700,62910280,6380,6380,6380,6380,0
|
|
20240826,173600,62910280,6380,6380,6380,6380,0
|
|
20240826,173500,62910280,6380,6380,6380,6380,0
|
|
20240826,173400,62910280,6380,6380,6380,6380,0
|
|
20240826,173300,62910280,6380,6380,6380,6380,0
|
|
20240826,173200,62910280,6380,6380,6380,6380,0
|
|
20240826,173100,62910280,6380,6380,6380,6380,0
|
|
20240826,173000,62910280,6380,6380,6380,6380,0
|
|
20240826,172900,62910280,6380,6380,6380,6380,0
|
|
20240826,172800,62910280,6380,6380,6380,6380,0
|
|
20240826,172700,62910280,6380,6380,6380,6380,0
|
|
20240826,172600,62910280,6380,6380,6380,6380,0
|
|
20240826,172500,62910280,6380,6380,6380,6380,0
|
|
20240826,172400,62910280,6380,6380,6380,6380,161
|
|
20240826,172300,62910280,6380,6380,6380,6380,0
|
|
20240826,172200,62910280,6380,6380,6380,6380,0
|
|
20240826,172100,62910280,6380,6380,6380,6380,0
|
|
20240826,172000,62910280,6380,6380,6380,6380,0
|
|
20240826,171900,62910280,6380,6380,6380,6380,0
|
|
20240826,171800,62910280,6380,6380,6380,6380,0
|
|
20240826,171700,62910280,6380,6380,6380,6380,0
|
|
20240826,171600,62910280,6380,6380,6380,6380,0
|
|
20240826,171500,62910280,6380,6380,6380,6380,0
|
|
20240826,171400,62910280,6380,6380,6380,6380,0
|
|
20240826,171300,62910280,6380,6380,6380,6380,0
|
|
20240826,171200,62910280,6380,6380,6380,6380,0
|
|
20240826,171100,62910280,6380,6380,6380,6380,0
|
|
20240826,171000,62910280,6380,6380,6380,6380,0
|
|
20240826,170900,62910280,6380,6380,6380,6380,0
|
|
20240826,170800,62910280,6380,6380,6380,6380,0
|
|
20240826,170700,62910280,6380,6380,6380,6380,0
|
|
20240826,170600,62910280,6380,6380,6380,6380,0
|
|
20240826,170500,62910280,6380,6380,6380,6380,0
|
|
20240826,170400,62910280,6380,6380,6380,6380,0
|
|
20240826,170300,62910280,6380,6380,6380,6380,0
|
|
20240826,170200,62910280,6380,6380,6380,6380,0
|
|
20240826,170100,62910280,6380,6380,6380,6380,0
|
|
20240826,170000,62910280,6380,6380,6380,6380,0
|
|
20240826,165900,62910280,6380,6380,6380,6380,0
|
|
20240826,165800,62910280,6380,6380,6380,6380,0
|
|
20240826,165700,62910280,6380,6380,6380,6380,0
|
|
20240826,165600,62910280,6380,6380,6380,6380,0
|
|
20240826,165500,62910280,6380,6380,6380,6380,0
|
|
20240826,165400,62910280,6380,6380,6380,6380,161
|
|
20240826,165300,62910280,6380,6380,6380,6380,0
|
|
20240826,165200,62910280,6380,6380,6380,6380,0
|
|
20240826,165100,62910280,6380,6380,6380,6380,0
|
|
20240826,165000,62910280,6380,6380,6380,6380,0
|
|
20240826,164900,62910280,6380,6380,6380,6380,0
|
|
20240826,164800,62910280,6380,6380,6380,6380,0
|
|
20240826,164700,62910280,6380,6380,6380,6380,0
|
|
20240826,164600,62910280,6380,6380,6380,6380,0
|
|
20240826,164500,62910280,6380,6380,6380,6380,0
|
|
20240826,164400,62910280,6380,6380,6380,6380,0
|
|
20240826,164300,62910280,6380,6380,6380,6380,0
|
|
20240826,164200,62910280,6380,6380,6380,6380,0
|
|
20240826,164100,62910280,6380,6380,6380,6380,0
|
|
20240826,164000,62910280,6380,6380,6380,6380,0
|
|
20240826,163900,62910280,6380,6380,6380,6380,0
|
|
20240826,163800,62910280,6380,6380,6380,6380,0
|
|
20240826,163700,62910280,6380,6380,6380,6380,0
|
|
20240826,163600,62910280,6380,6380,6380,6380,0
|
|
20240826,163500,62910280,6380,6380,6380,6380,0
|
|
20240826,163400,62910280,6380,6380,6380,6380,0
|
|
20240826,163300,62910280,6380,6380,6380,6380,0
|
|
20240826,163200,62910280,6380,6380,6380,6380,0
|
|
20240826,163100,62910280,6380,6380,6380,6380,0
|
|
20240826,163000,62910280,6380,6380,6380,6380,0
|
|
20240826,162900,62910280,6380,6380,6380,6380,0
|
|
20240826,162800,62910280,6380,6380,6380,6380,0
|
|
20240826,162700,62910280,6380,6380,6380,6380,0
|
|
20240826,162600,62910280,6380,6380,6380,6380,0
|
|
20240826,162500,62910280,6380,6380,6380,6380,0
|
|
20240826,162400,62910280,6380,6380,6380,6380,161
|
|
20240826,162300,62910280,6380,6380,6380,6380,0
|
|
20240826,162200,62910280,6380,6380,6380,6380,0
|
|
20240826,162100,62910280,6380,6380,6380,6380,0
|
|
20240826,162000,62910280,6380,6380,6380,6380,0
|
|
20240826,161900,62910280,6380,6380,6380,6380,0
|
|
20240826,161800,62910280,6380,6380,6380,6380,0
|
|
20240826,161700,62910280,6380,6380,6380,6380,0
|
|
20240826,161600,62910280,6380,6380,6380,6380,0
|
|
20240826,161500,62910280,6380,6380,6380,6380,0
|
|
20240826,161400,62910280,6380,6380,6380,6380,0
|
|
20240826,161300,62910280,6380,6380,6380,6380,0
|
|
20240826,161200,62910280,6380,6380,6380,6380,0
|
|
20240826,161100,62910280,6380,6380,6380,6380,0
|
|
20240826,161000,62910280,6380,6380,6380,6380,0
|
|
20240826,160900,62910280,6380,6380,6380,6380,0
|
|
20240826,160800,62910280,6380,6380,6380,6380,0
|
|
20240826,160700,62910280,6380,6380,6380,6380,0
|
|
20240826,160600,62910280,6380,6380,6380,6380,0
|
|
20240826,160500,62910280,6380,6380,6380,6380,0
|
|
20240826,160400,62910280,6380,6380,6380,6380,0
|
|
20240826,160300,62910280,6380,6380,6380,6380,0
|
|
20240826,160200,62910280,6380,6380,6380,6380,0
|
|
20240826,160100,62910280,6380,6380,6380,6380,0
|
|
20240826,160000,62910280,6380,6380,6380,6380,0
|
|
20240826,155900,62910280,6380,6380,6380,6380,0
|
|
20240826,155800,62910280,6380,6380,6380,6380,0
|
|
20240826,155700,62910280,6380,6380,6380,6380,0
|
|
20240826,155600,62910280,6380,6380,6380,6380,0
|
|
20240826,155500,62910280,6380,6380,6380,6380,0
|
|
20240826,155400,62910280,6380,6380,6380,6380,161
|
|
20240826,155300,62910280,6380,6380,6380,6380,0
|
|
20240826,155200,62910280,6380,6380,6380,6380,0
|
|
20240826,155100,62910280,6380,6380,6380,6380,0
|
|
20240826,155000,62910280,6380,6380,6380,6380,0
|
|
20240826,154900,62910280,6380,6380,6380,6380,0
|
|
20240826,154800,62910280,6380,6380,6380,6380,0
|
|
20240826,154700,62910280,6380,6380,6380,6380,0
|
|
20240826,154600,62910280,6380,6380,6380,6380,0
|
|
20240826,154500,62910280,6380,6380,6380,6380,0
|
|
20240826,154400,62910280,6380,6380,6380,6380,0
|
|
20240826,154300,62910280,6380,6380,6380,6380,0
|
|
20240826,154200,62910280,6380,6380,6380,6380,0
|
|
20240826,154100,62910280,6380,6380,6380,6380,0
|
|
20240826,154000,62910280,6380,6380,6380,6380,0
|
|
20240826,153900,62910280,6380,6380,6380,6380,0
|
|
20240826,153800,62910280,6380,6380,6380,6380,0
|
|
20240826,153700,62910280,6380,6380,6380,6380,0
|
|
20240826,153600,62910280,6380,6380,6380,6380,0
|
|
20240826,153500,62910280,6380,6380,6380,6380,0
|
|
20240826,153400,62910280,6380,6380,6380,6380,0
|
|
20240826,153300,62910280,6380,6380,6380,6380,0
|
|
20240826,153200,62910280,6380,6380,6380,6380,0
|
|
20240826,153100,62910280,6380,6380,6380,6380,0
|
|
20240826,153000,62910280,6380,6380,6380,6380,161
|
|
20240826,152900,61883100,6380,6380,6380,6380,0
|
|
20240826,152800,61883100,6380,6380,6380,6380,0
|
|
20240826,152700,61883100,6380,6380,6380,6380,0
|
|
20240826,152600,61883100,6380,6380,6380,6380,0
|
|
20240826,152500,61883100,6380,6380,6380,6380,0
|
|
20240826,152400,61883100,6380,6380,6380,6380,0
|
|
20240826,152300,61883100,6380,6380,6380,6380,0
|
|
20240826,152200,61883100,6380,6380,6380,6380,0
|
|
20240826,152100,61883100,6380,6380,6380,6380,0
|
|
20240826,152000,61883100,6380,6380,6380,6380,0
|
|
20240826,151900,61883100,6380,6380,6380,6380,0
|
|
20240826,151800,61883100,6380,6350,6380,6350,116
|
|
20240826,151700,61146470,6380,6380,6380,6380,0
|
|
20240826,151600,61146470,6380,6380,6380,6380,0
|
|
20240826,151500,61146470,6380,6380,6380,6380,0
|
|
20240826,151400,61146470,6380,6380,6380,6380,0
|
|
20240826,151300,61146470,6380,6380,6380,6380,1
|
|
20240826,151200,61140090,6370,6370,6370,6370,0
|
|
20240826,151100,61140090,6370,6370,6370,6370,1
|
|
20240826,151000,61133720,6380,6370,6380,6370,236
|
|
20240826,150900,59628050,6350,6350,6350,6350,385
|
|
20240826,150800,57183300,6350,6350,6350,6350,0
|
|
20240826,150700,57183300,6350,6350,6350,6350,0
|
|
20240826,150600,57183300,6350,6350,6350,6350,0
|
|
20240826,150500,57183300,6350,6350,6350,6350,0
|
|
20240826,150400,57183300,6350,6350,6350,6350,0
|
|
20240826,150300,57183300,6350,6350,6350,6350,29
|
|
20240826,150200,56999150,6350,6350,6350,6350,0
|
|
20240826,150100,56999150,6350,6350,6350,6350,68
|
|
20240826,150000,56567350,6350,6350,6350,6350,100
|
|
20240826,145900,55932350,6370,6370,6370,6370,0
|
|
20240826,145800,55932350,6370,6370,6370,6370,1
|
|
20240826,145700,55925980,6350,6350,6350,6350,0
|
|
20240826,145600,55925980,6350,6350,6350,6350,0
|
|
20240826,145500,55925980,6350,6350,6350,6350,0
|
|
20240826,145400,55925980,6350,6350,6350,6350,0
|
|
20240826,145300,55925980,6350,6350,6350,6350,0
|
|
20240826,145200,55925980,6350,6350,6350,6350,0
|
|
20240826,145100,55925980,6350,6350,6350,6350,2
|
|
20240826,145000,55913280,6350,6350,6350,6350,30
|
|
20240826,144900,55722780,6380,6380,6380,6380,0
|
|
20240826,144800,55722780,6380,6380,6380,6380,0
|
|
20240826,144700,55722780,6380,6380,6380,6380,0
|
|
20240826,144600,55722780,6380,6380,6380,6380,0
|
|
20240826,144500,55722780,6380,6380,6380,6380,1
|
|
20240826,144400,55716400,6380,6350,6380,6350,12
|
|
20240826,144300,55640170,6340,6340,6340,6340,0
|
|
20240826,144200,55640170,6340,6340,6340,6340,147
|
|
20240826,144100,54708190,6340,6340,6340,6340,0
|
|
20240826,144000,54708190,6340,6340,6340,6340,0
|
|
20240826,143900,54708190,6340,6340,6340,6340,0
|
|
20240826,143800,54708190,6340,6340,6340,6340,0
|
|
20240826,143700,54708190,6340,6340,6340,6340,0
|
|
20240826,143600,54708190,6340,6340,6340,6340,0
|
|
20240826,143500,54708190,6340,6340,6340,6340,0
|
|
20240826,143400,54708190,6340,6340,6340,6340,0
|
|
20240826,143300,54708190,6340,6340,6340,6340,0
|
|
20240826,143200,54708190,6340,6340,6340,6340,0
|
|
20240826,143100,54708190,6340,6340,6340,6340,0
|
|
20240826,143000,54708190,6340,6340,6340,6340,0
|
|
20240826,142900,54708190,6340,6340,6340,6340,0
|
|
20240826,142800,54708190,6340,6340,6340,6340,0
|
|
20240826,142700,54708190,6340,6340,6340,6340,0
|
|
20240826,142600,54708190,6340,6340,6340,6340,0
|
|
20240826,142500,54708190,6340,6340,6340,6340,0
|
|
20240826,142400,54708190,6340,6340,6340,6340,0
|
|
20240826,142300,54708190,6340,6340,6340,6340,0
|
|
20240826,142200,54708190,6340,6340,6340,6340,0
|
|
20240826,142100,54708190,6340,6340,6340,6340,0
|
|
20240826,142000,54708190,6340,6340,6340,6340,0
|
|
20240826,141900,54708190,6340,6340,6340,6340,0
|
|
20240826,141800,54708190,6340,6340,6340,6340,10
|
|
20240826,141700,54644790,6340,6340,6340,6340,0
|
|
20240826,141600,54644790,6340,6340,6340,6340,26
|
|
20240826,141500,54479950,6330,6330,6330,6330,0
|
|
20240826,141400,54479950,6330,6330,6330,6330,0
|
|
20240826,141300,54479950,6330,6330,6330,6330,0
|
|
20240826,141200,54479950,6330,6330,6330,6330,0
|
|
20240826,141100,54479950,6330,6330,6330,6330,0
|
|
20240826,141000,54479950,6330,6330,6330,6330,0
|
|
20240826,140900,54479950,6330,6330,6330,6330,0
|
|
20240826,140800,54479950,6330,6330,6330,6330,0
|
|
20240826,140700,54479950,6330,6330,6330,6330,10
|
|
20240826,140600,54416650,6330,6330,6330,6330,0
|
|
20240826,140500,54416650,6330,6330,6330,6330,0
|
|
20240826,140400,54416650,6330,6330,6330,6330,0
|
|
20240826,140300,54416650,6330,6330,6330,6330,0
|
|
20240826,140200,54416650,6330,6330,6330,6330,0
|
|
20240826,140100,54416650,6330,6330,6330,6330,0
|
|
20240826,140000,54416650,6330,6330,6330,6330,0
|
|
20240826,135900,54416650,6330,6330,6330,6330,0
|
|
20240826,135800,54416650,6330,6330,6330,6330,0
|
|
20240826,135700,54416650,6330,6330,6330,6330,0
|
|
20240826,135600,54416650,6330,6330,6330,6330,0
|
|
20240826,135500,54416650,6330,6330,6330,6330,0
|
|
20240826,135400,54416650,6330,6330,6330,6330,0
|
|
20240826,135300,54416650,6330,6330,6330,6330,0
|
|
20240826,135200,54416650,6330,6330,6330,6330,0
|
|
20240826,135100,54416650,6330,6330,6330,6330,136
|
|
20240826,135000,53555770,6330,6330,6330,6330,0
|
|
20240826,134900,53555770,6330,6330,6330,6330,0
|
|
20240826,134800,53555770,6330,6330,6330,6330,0
|
|
20240826,134700,53555770,6330,6330,6330,6330,0
|
|
20240826,134600,53555770,6330,6330,6330,6330,0
|
|
20240826,134500,53555770,6330,6330,6330,6330,0
|
|
20240826,134400,53555770,6330,6330,6330,6330,18
|
|
20240826,134300,53441830,6340,6340,6340,6340,215
|
|
20240826,134200,52078730,6340,6340,6340,6340,0
|
|
20240826,134100,52078730,6340,6340,6340,6340,0
|
|
20240826,134000,52078730,6340,6340,6340,6340,0
|
|
20240826,133900,52078730,6340,6340,6340,6340,0
|
|
20240826,133800,52078730,6340,6340,6340,6340,1
|
|
20240826,133700,52072390,6320,6320,6320,6320,0
|
|
20240826,133600,52072390,6320,6320,6320,6320,0
|
|
20240826,133500,52072390,6320,6320,6320,6320,0
|
|
20240826,133400,52072390,6320,6320,6320,6320,0
|
|
20240826,133300,52072390,6320,6320,6320,6320,0
|
|
20240826,133200,52072390,6320,6320,6320,6320,0
|
|
20240826,133100,52072390,6320,6320,6320,6320,0
|
|
20240826,133000,52072390,6320,6320,6320,6320,0
|
|
20240826,132900,52072390,6320,6320,6320,6320,0
|
|
20240826,132800,52072390,6320,6320,6320,6320,0
|
|
20240826,132700,52072390,6320,6320,6320,6320,0
|
|
20240826,132600,52072390,6320,6320,6320,6320,0
|
|
20240826,132500,52072390,6320,6320,6320,6320,0
|
|
20240826,132400,52072390,6320,6320,6320,6320,0
|
|
20240826,132300,52072390,6320,6320,6320,6320,0
|
|
20240826,132200,52072390,6320,6320,6320,6320,0
|
|
20240826,132100,52072390,6320,6320,6320,6320,0
|
|
20240826,132000,52072390,6320,6320,6320,6320,0
|
|
20240826,131900,52072390,6320,6320,6320,6320,0
|
|
20240826,131800,52072390,6320,6320,6320,6320,0
|
|
20240826,131700,52072390,6320,6320,6320,6320,28
|
|
20240826,131600,51895430,6340,6340,6340,6340,0
|
|
20240826,131500,51895430,6340,6340,6340,6340,0
|
|
20240826,131400,51895430,6340,6340,6340,6340,0
|
|
20240826,131300,51895430,6340,6340,6340,6340,0
|
|
20240826,131200,51895430,6340,6340,6340,6340,0
|
|
20240826,131100,51895430,6340,6340,6340,6340,0
|
|
20240826,131000,51895430,6340,6340,6340,6340,0
|
|
20240826,130900,51895430,6340,6340,6340,6340,0
|
|
20240826,130800,51895430,6340,6340,6340,6340,1
|
|
20240826,130700,51889090,6320,6320,6320,6320,0
|
|
20240826,130600,51889090,6320,6320,6320,6320,0
|
|
20240826,130500,51889090,6320,6320,6320,6320,0
|
|
20240826,130400,51889090,6320,6320,6320,6320,0
|
|
20240826,130300,51889090,6320,6320,6320,6320,0
|
|
20240826,130200,51889090,6320,6320,6320,6320,0
|
|
20240826,130100,51889090,6320,6320,6320,6320,0
|
|
20240826,130000,51889090,6320,6320,6320,6320,0
|
|
20240826,125900,51889090,6320,6320,6320,6320,0
|
|
20240826,125800,51889090,6320,6320,6320,6320,0
|
|
20240826,125700,51889090,6320,6320,6320,6320,0
|
|
20240826,125600,51889090,6320,6320,6320,6320,0
|
|
20240826,125500,51889090,6320,6320,6320,6320,0
|
|
20240826,125400,51889090,6320,6320,6320,6320,0
|
|
20240826,125300,51889090,6320,6320,6320,6320,0
|
|
20240826,125200,51889090,6320,6320,6320,6320,0
|
|
20240826,125100,51889090,6320,6320,6320,6320,0
|
|
20240826,125000,51889090,6320,6320,6320,6320,0
|
|
20240826,124900,51889090,6320,6320,6320,6320,0
|
|
20240826,124800,51889090,6320,6320,6320,6320,0
|
|
20240826,124700,51889090,6320,6320,6320,6320,0
|
|
20240826,124600,51889090,6320,6320,6320,6320,200
|
|
20240826,124500,50625090,6320,6320,6320,6320,0
|
|
20240826,124400,50625090,6320,6320,6320,6320,224
|
|
20240826,124300,49209410,6330,6330,6330,6330,0
|
|
20240826,124200,49209410,6330,6330,6330,6330,0
|
|
20240826,124100,49209410,6330,6330,6330,6330,166
|
|
20240826,124000,48158630,6330,6330,6330,6330,0
|
|
20240826,123900,48158630,6330,6330,6330,6330,0
|
|
20240826,123800,48158630,6330,6330,6330,6330,0
|
|
20240826,123700,48158630,6330,6330,6330,6330,0
|
|
20240826,123600,48158630,6330,6330,6330,6330,0
|
|
20240826,123500,48158630,6330,6330,6330,6330,0
|
|
20240826,123400,48158630,6330,6330,6330,6330,0
|
|
20240826,123300,48158630,6330,6330,6330,6330,0
|
|
20240826,123200,48158630,6330,6330,6330,6330,1
|
|
20240826,123100,48152300,6350,6350,6350,6350,0
|
|
20240826,123000,48152300,6350,6350,6350,6350,1
|
|
20240826,122900,48145950,6330,6330,6330,6330,0
|
|
20240826,122800,48145950,6330,6330,6330,6330,4
|
|
20240826,122700,48120630,6350,6350,6350,6350,0
|
|
20240826,122600,48120630,6350,6350,6350,6350,0
|
|
20240826,122500,48120630,6350,6350,6350,6350,0
|
|
20240826,122400,48120630,6350,6350,6350,6350,0
|
|
20240826,122300,48120630,6350,6350,6350,6350,0
|
|
20240826,122200,48120630,6350,6350,6350,6350,0
|
|
20240826,122100,48120630,6350,6350,6350,6350,0
|
|
20240826,122000,48120630,6350,6350,6350,6350,0
|
|
20240826,121900,48120630,6350,6350,6350,6350,0
|
|
20240826,121800,48120630,6350,6350,6350,6350,0
|
|
20240826,121700,48120630,6350,6350,6350,6350,0
|
|
20240826,121600,48120630,6350,6350,6350,6350,0
|
|
20240826,121500,48120630,6350,6350,6350,6350,0
|
|
20240826,121400,48120630,6350,6340,6350,6340,10
|
|
20240826,121300,48057200,6360,6360,6360,6360,0
|
|
20240826,121200,48057200,6360,6360,6360,6360,0
|
|
20240826,121100,48057200,6360,6360,6360,6360,0
|
|
20240826,121000,48057200,6360,6360,6360,6360,0
|
|
20240826,120900,48057200,6360,6360,6360,6360,0
|
|
20240826,120800,48057200,6360,6360,6360,6360,0
|
|
20240826,120700,48057200,6360,6360,6360,6360,0
|
|
20240826,120600,48057200,6360,6360,6360,6360,0
|
|
20240826,120500,48057200,6360,6360,6360,6360,0
|
|
20240826,120400,48057200,6360,6360,6360,6360,0
|
|
20240826,120300,48057200,6360,6360,6360,6360,0
|
|
20240826,120200,48057200,6360,6360,6360,6360,0
|
|
20240826,120100,48057200,6360,6360,6360,6360,0
|
|
20240826,120000,48057200,6360,6360,6360,6360,0
|
|
20240826,115900,48057200,6360,6360,6360,6360,0
|
|
20240826,115800,48057200,6360,6360,6360,6360,0
|
|
20240826,115700,48057200,6360,6360,6360,6360,20
|
|
20240826,115600,47930000,6320,6320,6320,6320,0
|
|
20240826,115500,47930000,6320,6330,6330,6320,2771
|
|
20240826,115400,30404990,6330,6330,6330,6330,0
|
|
20240826,115300,30404990,6330,6330,6330,6330,0
|
|
20240826,115200,30404990,6330,6330,6330,6330,0
|
|
20240826,115100,30404990,6330,6330,6330,6330,0
|
|
20240826,115000,30404990,6330,6330,6330,6330,0
|
|
20240826,114900,30404990,6330,6340,6340,6330,263
|
|
20240826,114800,28738500,6340,6340,6340,6340,0
|
|
20240826,114700,28738500,6340,6340,6340,6340,0
|
|
20240826,114600,28738500,6340,6340,6340,6340,0
|
|
20240826,114500,28738500,6340,6340,6340,6340,0
|
|
20240826,114400,28738500,6340,6340,6340,6340,0
|
|
20240826,114300,28738500,6340,6340,6340,6340,0
|
|
20240826,114200,28738500,6340,6340,6340,6340,0
|
|
20240826,114100,28738500,6340,6340,6340,6340,0
|
|
20240826,114000,28738500,6340,6340,6340,6340,0
|
|
20240826,113900,28738500,6340,6340,6340,6340,0
|
|
20240826,113800,28738500,6340,6340,6340,6340,0
|
|
20240826,113700,28738500,6340,6340,6340,6340,0
|
|
20240826,113600,28738500,6340,6340,6340,6340,0
|
|
20240826,113500,28738500,6340,6340,6340,6340,0
|
|
20240826,113400,28738500,6340,6340,6340,6340,0
|
|
20240826,113300,28738500,6340,6340,6340,6340,0
|
|
20240826,113200,28738500,6340,6340,6340,6340,0
|
|
20240826,113100,28738500,6340,6340,6340,6340,0
|
|
20240826,113000,28738500,6340,6340,6340,6340,0
|
|
20240826,112900,28738500,6340,6340,6340,6340,0
|
|
20240826,112800,28738500,6340,6340,6340,6340,0
|
|
20240826,112700,28738500,6340,6340,6340,6340,150
|
|
20240826,112600,27787500,6340,6340,6340,6340,0
|
|
20240826,112500,27787500,6340,6340,6340,6340,0
|
|
20240826,112400,27787500,6340,6340,6340,6340,0
|
|
20240826,112300,27787500,6340,6340,6340,6340,0
|
|
20240826,112200,27787500,6340,6340,6340,6340,0
|
|
20240826,112100,27787500,6340,6340,6340,6340,0
|
|
20240826,112000,27787500,6340,6340,6340,6340,0
|
|
20240826,111900,27787500,6340,6340,6340,6340,0
|
|
20240826,111800,27787500,6340,6340,6340,6340,0
|
|
20240826,111700,27787500,6340,6340,6340,6340,0
|
|
20240826,111600,27787500,6340,6340,6340,6340,0
|
|
20240826,111500,27787500,6340,6340,6340,6340,0
|
|
20240826,111400,27787500,6340,6340,6340,6340,0
|
|
20240826,111300,27787500,6340,6340,6340,6340,0
|
|
20240826,111200,27787500,6340,6340,6340,6340,0
|
|
20240826,111100,27787500,6340,6340,6340,6340,0
|
|
20240826,111000,27787500,6340,6340,6340,6340,0
|
|
20240826,110900,27787500,6340,6340,6340,6340,0
|
|
20240826,110800,27787500,6340,6340,6340,6340,0
|
|
20240826,110700,27787500,6340,6340,6340,6340,0
|
|
20240826,110600,27787500,6340,6340,6340,6340,0
|
|
20240826,110500,27787500,6340,6340,6340,6340,0
|
|
20240826,110400,27787500,6340,6340,6340,6340,0
|
|
20240826,110300,27787500,6340,6340,6340,6340,0
|
|
20240826,110200,27787500,6340,6340,6340,6340,0
|
|
20240826,110100,27787500,6340,6340,6340,6340,0
|
|
20240826,110000,27787500,6340,6340,6340,6340,0
|
|
20240826,105900,27787500,6340,6340,6340,6340,0
|
|
20240826,105800,27787500,6340,6340,6340,6340,100
|
|
20240826,105700,27153500,6360,6360,6360,6360,0
|
|
20240826,105600,27153500,6360,6360,6360,6360,0
|
|
20240826,105500,27153500,6360,6340,6360,6340,697
|
|
20240826,105400,22734490,6350,6350,6350,6350,100
|
|
20240826,105300,22099490,6350,6350,6350,6350,0
|
|
20240826,105200,22099490,6350,6350,6350,6350,1
|
|
20240826,105100,22093140,6350,6350,6350,6350,0
|
|
20240826,105000,22093140,6350,6360,6360,6350,337
|
|
20240826,104900,19952190,6370,6370,6370,6370,0
|
|
20240826,104800,19952190,6370,6370,6370,6370,0
|
|
20240826,104700,19952190,6370,6370,6370,6370,0
|
|
20240826,104600,19952190,6370,6370,6370,6370,1
|
|
20240826,104500,19945820,6360,6360,6360,6360,0
|
|
20240826,104400,19945820,6360,6360,6360,6360,0
|
|
20240826,104300,19945820,6360,6360,6360,6360,0
|
|
20240826,104200,19945820,6360,6360,6360,6360,0
|
|
20240826,104100,19945820,6360,6360,6360,6360,0
|
|
20240826,104000,19945820,6360,6360,6360,6360,0
|
|
20240826,103900,19945820,6360,6360,6360,6360,748
|
|
20240826,103800,15188540,6360,6360,6360,6360,0
|
|
20240826,103700,15188540,6360,6360,6360,6360,0
|
|
20240826,103600,15188540,6360,6360,6360,6360,0
|
|
20240826,103500,15188540,6360,6360,6360,6360,0
|
|
20240826,103400,15188540,6360,6360,6360,6360,0
|
|
20240826,103300,15188540,6360,6360,6360,6360,0
|
|
20240826,103200,15188540,6360,6360,6360,6360,0
|
|
20240826,103100,15188540,6360,6370,6370,6360,96
|
|
20240826,103000,14577780,6380,6380,6380,6380,20
|
|
20240826,102900,14450180,6360,6360,6360,6360,0
|
|
20240826,102800,14450180,6360,6360,6360,6360,0
|
|
20240826,102700,14450180,6360,6360,6360,6360,0
|
|
20240826,102600,14450180,6360,6360,6360,6360,150
|
|
20240826,102500,13496180,6360,6360,6360,6360,3
|
|
20240826,102400,13477100,6360,6370,6370,6360,130
|
|
20240826,102300,12649120,6370,6370,6370,6370,0
|
|
20240826,102200,12649120,6370,6370,6370,6370,2
|
|
20240826,102100,12636380,6390,6390,6390,6390,0
|
|
20240826,102000,12636380,6390,6390,6390,6390,0
|
|
20240826,101900,12636380,6390,6390,6390,6390,0
|
|
20240826,101800,12636380,6390,6390,6390,6390,0
|
|
20240826,101700,12636380,6390,6390,6390,6390,27
|
|
20240826,101600,12463850,6390,6390,6390,6390,0
|
|
20240826,101500,12463850,6390,6390,6390,6390,0
|
|
20240826,101400,12463850,6390,6390,6390,6390,0
|
|
20240826,101300,12463850,6390,6390,6390,6390,0
|
|
20240826,101200,12463850,6390,6390,6390,6390,0
|
|
20240826,101100,12463850,6390,6390,6390,6390,30
|
|
20240826,101000,12272150,6390,6390,6390,6390,0
|
|
20240826,100900,12272150,6390,6390,6390,6390,0
|
|
20240826,100800,12272150,6390,6390,6390,6390,21
|
|
20240826,100700,12137960,6390,6390,6390,6390,13
|
|
20240826,100600,12054890,6390,6390,6390,6390,0
|
|
20240826,100500,12054890,6390,6390,6390,6390,0
|
|
20240826,100400,12054890,6390,6390,6390,6390,95
|
|
20240826,100300,11447840,6390,6390,6390,6390,0
|
|
20240826,100200,11447840,6390,6390,6390,6390,0
|
|
20240826,100100,11447840,6390,6390,6390,6390,0
|
|
20240826,100000,11447840,6390,6390,6390,6390,0
|
|
20240826,095900,11447840,6390,6390,6390,6390,0
|
|
20240826,095800,11447840,6390,6390,6390,6390,0
|
|
20240826,095700,11447840,6390,6390,6390,6390,0
|
|
20240826,095600,11447840,6390,6390,6390,6390,0
|
|
20240826,095500,11447840,6390,6390,6390,6390,0
|
|
20240826,095400,11447840,6390,6390,6390,6390,0
|
|
20240826,095300,11447840,6390,6390,6390,6390,0
|
|
20240826,095200,11447840,6390,6390,6390,6390,13
|
|
20240826,095100,11364770,6390,6390,6390,6390,0
|
|
20240826,095000,11364770,6390,6390,6390,6390,0
|
|
20240826,094900,11364770,6390,6390,6390,6390,0
|
|
20240826,094800,11364770,6390,6390,6390,6390,1
|
|
20240826,094700,11358380,6400,6400,6400,6400,0
|
|
20240826,094600,11358380,6400,6400,6400,6400,1
|
|
20240826,094500,11351980,6400,6400,6400,6400,1
|
|
20240826,094400,11345580,6390,6390,6390,6390,0
|
|
20240826,094300,11345580,6390,6390,6390,6390,0
|
|
20240826,094200,11345580,6390,6390,6390,6390,0
|
|
20240826,094100,11345580,6390,6390,6390,6390,0
|
|
20240826,094000,11345580,6390,6390,6390,6390,0
|
|
20240826,093900,11345580,6390,6390,6390,6390,0
|
|
20240826,093800,11345580,6390,6390,6390,6390,0
|
|
20240826,093700,11345580,6390,6390,6390,6390,0
|
|
20240826,093600,11345580,6390,6390,6390,6390,0
|
|
20240826,093500,11345580,6390,6390,6390,6390,156
|
|
20240826,093400,10348740,6390,6390,6390,6390,0
|
|
20240826,093300,10348740,6390,6390,6390,6390,0
|
|
20240826,093200,10348740,6390,6390,6390,6390,0
|
|
20240826,093100,10348740,6390,6390,6390,6390,0
|
|
20240826,093000,10348740,6390,6390,6390,6390,0
|
|
20240826,092900,10348740,6390,6390,6390,6390,0
|
|
20240826,092800,10348740,6390,6390,6390,6390,0
|
|
20240826,092700,10348740,6390,6380,6390,6380,150
|
|
20240826,092600,9390250,6370,6370,6370,6370,0
|
|
20240826,092500,9390250,6370,6370,6370,6370,161
|
|
20240826,092400,8364680,6370,6370,6370,6370,0
|
|
20240826,092300,8364680,6370,6380,6380,6370,394
|
|
20240826,092200,5851040,6390,6390,6390,6390,0
|
|
20240826,092100,5851040,6390,6390,6390,6390,0
|
|
20240826,092000,5851040,6390,6390,6390,6390,256
|
|
20240826,091900,4215200,6400,6400,6400,6400,0
|
|
20240826,091800,4215200,6400,6400,6400,6400,0
|
|
20240826,091700,4215200,6400,6400,6400,6400,156
|
|
20240826,091600,3216800,6420,6420,6420,6420,0
|
|
20240826,091500,3216800,6420,6420,6420,6420,0
|
|
20240826,091400,3216800,6420,6410,6420,6410,20
|
|
20240826,091300,3088500,6380,6380,6380,6380,270
|
|
20240826,091200,1365900,6370,6370,6370,6370,0
|
|
20240826,091100,1365900,6370,6380,6380,6370,5
|
|
20240826,091000,1334040,6380,6380,6380,6380,0
|
|
20240826,090900,1334040,6380,6380,6380,6380,0
|
|
20240826,090800,1334040,6380,6380,6380,6380,37
|
|
20240826,090700,1097980,6380,6380,6380,6380,63
|
|
20240826,090600,696040,6420,6420,6420,6420,0
|
|
20240826,090500,696040,6420,6420,6420,6420,3
|
|
20240826,090400,676780,6380,6380,6380,6380,0
|
|
20240826,090300,676780,6380,6380,6380,6380,0
|
|
20240826,090200,676780,6380,6380,6380,6380,0
|
|
20240826,090100,676780,6380,6380,6380,6380,0
|
|
20240826,090000,676780,6380,6380,6380,6380,56
|