683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,202000,806178290,5500,5500,5500,5500,4031
|
|
20240826,201900,806178290,5500,5500,5500,5500,0
|
|
20240826,201800,806178290,5500,5500,5500,5500,0
|
|
20240826,201700,806178290,5500,5500,5500,5500,0
|
|
20240826,201600,806178290,5500,5500,5500,5500,0
|
|
20240826,201500,806178290,5500,5500,5500,5500,0
|
|
20240826,201400,806178290,5500,5500,5500,5500,0
|
|
20240826,201300,806178290,5500,5500,5500,5500,0
|
|
20240826,201200,806178290,5500,5500,5500,5500,0
|
|
20240826,201100,806178290,5500,5500,5500,5500,0
|
|
20240826,201000,806178290,5500,5500,5500,5500,0
|
|
20240826,200900,806178290,5500,5500,5500,5500,0
|
|
20240826,200800,806178290,5500,5500,5500,5500,0
|
|
20240826,200700,806178290,5500,5500,5500,5500,0
|
|
20240826,200600,806178290,5500,5500,5500,5500,0
|
|
20240826,200500,806178290,5500,5500,5500,5500,0
|
|
20240826,200400,806178290,5500,5500,5500,5500,0
|
|
20240826,200300,806178290,5500,5500,5500,5500,0
|
|
20240826,200200,806178290,5500,5500,5500,5500,0
|
|
20240826,200100,806178290,5500,5500,5500,5500,0
|
|
20240826,200000,806178290,5500,5500,5500,5500,0
|
|
20240826,195900,806178290,5500,5500,5500,5500,0
|
|
20240826,195800,806178290,5500,5500,5500,5500,0
|
|
20240826,195700,806178290,5500,5500,5500,5500,0
|
|
20240826,195600,806178290,5500,5500,5500,5500,0
|
|
20240826,195500,806178290,5500,5500,5500,5500,0
|
|
20240826,195400,806178290,5500,5500,5500,5500,0
|
|
20240826,195300,806178290,5500,5500,5500,5500,0
|
|
20240826,195200,806178290,5500,5500,5500,5500,0
|
|
20240826,195100,806178290,5500,5500,5500,5500,0
|
|
20240826,195000,806178290,5500,5500,5500,5500,4031
|
|
20240826,194900,806178290,5500,5500,5500,5500,0
|
|
20240826,194800,806178290,5500,5500,5500,5500,0
|
|
20240826,194700,806178290,5500,5500,5500,5500,0
|
|
20240826,194600,806178290,5500,5500,5500,5500,0
|
|
20240826,194500,806178290,5500,5500,5500,5500,0
|
|
20240826,194400,806178290,5500,5500,5500,5500,0
|
|
20240826,194300,806178290,5500,5500,5500,5500,0
|
|
20240826,194200,806178290,5500,5500,5500,5500,0
|
|
20240826,194100,806178290,5500,5500,5500,5500,0
|
|
20240826,194000,806178290,5500,5500,5500,5500,0
|
|
20240826,193900,806178290,5500,5500,5500,5500,0
|
|
20240826,193800,806178290,5500,5500,5500,5500,0
|
|
20240826,193700,806178290,5500,5500,5500,5500,0
|
|
20240826,193600,806178290,5500,5500,5500,5500,0
|
|
20240826,193500,806178290,5500,5500,5500,5500,0
|
|
20240826,193400,806178290,5500,5500,5500,5500,0
|
|
20240826,193300,806178290,5500,5500,5500,5500,0
|
|
20240826,193200,806178290,5500,5500,5500,5500,0
|
|
20240826,193100,806178290,5500,5500,5500,5500,0
|
|
20240826,193000,806178290,5500,5500,5500,5500,0
|
|
20240826,192900,806178290,5500,5500,5500,5500,0
|
|
20240826,192800,806178290,5500,5500,5500,5500,0
|
|
20240826,192700,806178290,5500,5500,5500,5500,0
|
|
20240826,192600,806178290,5500,5500,5500,5500,0
|
|
20240826,192500,806178290,5500,5500,5500,5500,0
|
|
20240826,192400,806178290,5500,5500,5500,5500,0
|
|
20240826,192300,806178290,5500,5500,5500,5500,0
|
|
20240826,192200,806178290,5500,5500,5500,5500,0
|
|
20240826,192100,806178290,5500,5500,5500,5500,0
|
|
20240826,192000,806178290,5500,5500,5500,5500,4031
|
|
20240826,191900,806178290,5500,5500,5500,5500,0
|
|
20240826,191800,806178290,5500,5500,5500,5500,0
|
|
20240826,191700,806178290,5500,5500,5500,5500,0
|
|
20240826,191600,806178290,5500,5500,5500,5500,0
|
|
20240826,191500,806178290,5500,5500,5500,5500,0
|
|
20240826,191400,806178290,5500,5500,5500,5500,0
|
|
20240826,191300,806178290,5500,5500,5500,5500,0
|
|
20240826,191200,806178290,5500,5500,5500,5500,0
|
|
20240826,191100,806178290,5500,5500,5500,5500,0
|
|
20240826,191000,806178290,5500,5500,5500,5500,0
|
|
20240826,190900,806178290,5500,5500,5500,5500,0
|
|
20240826,190800,806178290,5500,5500,5500,5500,0
|
|
20240826,190700,806178290,5500,5500,5500,5500,0
|
|
20240826,190600,806178290,5500,5500,5500,5500,0
|
|
20240826,190500,806178290,5500,5500,5500,5500,0
|
|
20240826,190400,806178290,5500,5500,5500,5500,0
|
|
20240826,190300,806178290,5500,5500,5500,5500,0
|
|
20240826,190200,806178290,5500,5500,5500,5500,0
|
|
20240826,190100,806178290,5500,5500,5500,5500,0
|
|
20240826,190000,806178290,5500,5500,5500,5500,0
|
|
20240826,185900,806178290,5500,5500,5500,5500,0
|
|
20240826,185800,806178290,5500,5500,5500,5500,0
|
|
20240826,185700,806178290,5500,5500,5500,5500,0
|
|
20240826,185600,806178290,5500,5500,5500,5500,0
|
|
20240826,185500,806178290,5500,5500,5500,5500,0
|
|
20240826,185400,806178290,5500,5500,5500,5500,0
|
|
20240826,185300,806178290,5500,5500,5500,5500,0
|
|
20240826,185200,806178290,5500,5500,5500,5500,0
|
|
20240826,185100,806178290,5500,5500,5500,5500,0
|
|
20240826,185000,806178290,5500,5500,5500,5500,4031
|
|
20240826,184900,806178290,5500,5500,5500,5500,0
|
|
20240826,184800,806178290,5500,5500,5500,5500,0
|
|
20240826,184700,806178290,5500,5500,5500,5500,0
|
|
20240826,184600,806178290,5500,5500,5500,5500,0
|
|
20240826,184500,806178290,5500,5500,5500,5500,0
|
|
20240826,184400,806178290,5500,5500,5500,5500,0
|
|
20240826,184300,806178290,5500,5500,5500,5500,0
|
|
20240826,184200,806178290,5500,5500,5500,5500,0
|
|
20240826,184100,806178290,5500,5500,5500,5500,0
|
|
20240826,184000,806178290,5500,5500,5500,5500,0
|
|
20240826,183900,806178290,5500,5500,5500,5500,0
|
|
20240826,183800,806178290,5500,5500,5500,5500,0
|
|
20240826,183700,806178290,5500,5500,5500,5500,0
|
|
20240826,183600,806178290,5500,5500,5500,5500,0
|
|
20240826,183500,806178290,5500,5500,5500,5500,0
|
|
20240826,183400,806178290,5500,5500,5500,5500,0
|
|
20240826,183300,806178290,5500,5500,5500,5500,0
|
|
20240826,183200,806178290,5500,5500,5500,5500,0
|
|
20240826,183100,806178290,5500,5500,5500,5500,0
|
|
20240826,183000,806178290,5500,5500,5500,5500,0
|
|
20240826,182900,806178290,5500,5500,5500,5500,0
|
|
20240826,182800,806178290,5500,5500,5500,5500,0
|
|
20240826,182700,806178290,5500,5500,5500,5500,0
|
|
20240826,182600,806178290,5500,5500,5500,5500,0
|
|
20240826,182500,806178290,5500,5500,5500,5500,0
|
|
20240826,182400,806178290,5500,5500,5500,5500,0
|
|
20240826,182300,806178290,5500,5500,5500,5500,0
|
|
20240826,182200,806178290,5500,5500,5500,5500,0
|
|
20240826,182100,806178290,5500,5500,5500,5500,0
|
|
20240826,182000,806178290,5500,5500,5500,5500,4031
|
|
20240826,181900,806178290,5500,5500,5500,5500,0
|
|
20240826,181800,806178290,5500,5500,5500,5500,0
|
|
20240826,181700,806178290,5500,5500,5500,5500,0
|
|
20240826,181600,806178290,5500,5500,5500,5500,0
|
|
20240826,181500,806178290,5500,5500,5500,5500,0
|
|
20240826,181400,806178290,5500,5500,5500,5500,0
|
|
20240826,181300,806178290,5500,5500,5500,5500,0
|
|
20240826,181200,806178290,5500,5500,5500,5500,0
|
|
20240826,181100,806178290,5500,5500,5500,5500,0
|
|
20240826,181000,806178290,5500,5500,5500,5500,0
|
|
20240826,180900,806178290,5500,5500,5500,5500,0
|
|
20240826,180800,806178290,5500,5500,5500,5500,0
|
|
20240826,180700,806178290,5500,5500,5500,5500,0
|
|
20240826,180600,806178290,5500,5500,5500,5500,0
|
|
20240826,180500,806178290,5500,5500,5500,5500,0
|
|
20240826,180400,806178290,5500,5500,5500,5500,0
|
|
20240826,180300,806178290,5500,5500,5500,5500,0
|
|
20240826,180200,806178290,5500,5500,5500,5500,0
|
|
20240826,180100,806178290,5500,5500,5500,5500,0
|
|
20240826,180000,806178290,5500,5500,5500,5500,0
|
|
20240826,175900,806178290,5500,5500,5500,5500,0
|
|
20240826,175800,806178290,5500,5500,5500,5500,0
|
|
20240826,175700,806178290,5500,5500,5500,5500,0
|
|
20240826,175600,806178290,5500,5500,5500,5500,0
|
|
20240826,175500,806178290,5500,5500,5500,5500,0
|
|
20240826,175400,806178290,5500,5500,5500,5500,0
|
|
20240826,175300,806178290,5500,5500,5500,5500,0
|
|
20240826,175200,806178290,5500,5500,5500,5500,0
|
|
20240826,175100,806178290,5500,5500,5500,5500,0
|
|
20240826,175000,806178290,5500,5500,5500,5500,4031
|
|
20240826,174900,806178290,5500,5500,5500,5500,0
|
|
20240826,174800,806178290,5500,5500,5500,5500,0
|
|
20240826,174700,806178290,5500,5500,5500,5500,0
|
|
20240826,174600,806178290,5500,5500,5500,5500,0
|
|
20240826,174500,806178290,5500,5500,5500,5500,0
|
|
20240826,174400,806178290,5500,5500,5500,5500,0
|
|
20240826,174300,806178290,5500,5500,5500,5500,0
|
|
20240826,174200,806178290,5500,5500,5500,5500,0
|
|
20240826,174100,806178290,5500,5500,5500,5500,0
|
|
20240826,174000,806178290,5500,5500,5500,5500,0
|
|
20240826,173900,806178290,5500,5500,5500,5500,0
|
|
20240826,173800,806178290,5500,5500,5500,5500,0
|
|
20240826,173700,806178290,5500,5500,5500,5500,0
|
|
20240826,173600,806178290,5500,5500,5500,5500,0
|
|
20240826,173500,806178290,5500,5500,5500,5500,0
|
|
20240826,173400,806178290,5500,5500,5500,5500,0
|
|
20240826,173300,806178290,5500,5500,5500,5500,0
|
|
20240826,173200,806178290,5500,5500,5500,5500,0
|
|
20240826,173100,806178290,5500,5500,5500,5500,0
|
|
20240826,173000,806178290,5500,5500,5500,5500,0
|
|
20240826,172900,806178290,5500,5500,5500,5500,0
|
|
20240826,172800,806178290,5500,5500,5500,5500,0
|
|
20240826,172700,806178290,5500,5500,5500,5500,0
|
|
20240826,172600,806178290,5500,5500,5500,5500,0
|
|
20240826,172500,806178290,5500,5500,5500,5500,0
|
|
20240826,172400,806178290,5500,5500,5500,5500,0
|
|
20240826,172300,806178290,5500,5500,5500,5500,0
|
|
20240826,172200,806178290,5500,5500,5500,5500,0
|
|
20240826,172100,806178290,5500,5500,5500,5500,0
|
|
20240826,172000,806178290,5500,5500,5500,5500,4031
|
|
20240826,171900,806178290,5500,5500,5500,5500,0
|
|
20240826,171800,806178290,5500,5500,5500,5500,0
|
|
20240826,171700,806178290,5500,5500,5500,5500,0
|
|
20240826,171600,806178290,5500,5500,5500,5500,0
|
|
20240826,171500,806178290,5500,5500,5500,5500,0
|
|
20240826,171400,806178290,5500,5500,5500,5500,0
|
|
20240826,171300,806178290,5500,5500,5500,5500,0
|
|
20240826,171200,806178290,5500,5500,5500,5500,0
|
|
20240826,171100,806178290,5500,5500,5500,5500,0
|
|
20240826,171000,806178290,5500,5500,5500,5500,0
|
|
20240826,170900,806178290,5500,5500,5500,5500,0
|
|
20240826,170800,806178290,5500,5500,5500,5500,0
|
|
20240826,170700,806178290,5500,5500,5500,5500,0
|
|
20240826,170600,806178290,5500,5500,5500,5500,0
|
|
20240826,170500,806178290,5500,5500,5500,5500,0
|
|
20240826,170400,806178290,5500,5500,5500,5500,0
|
|
20240826,170300,806178290,5500,5500,5500,5500,0
|
|
20240826,170200,806178290,5500,5500,5500,5500,0
|
|
20240826,170100,806178290,5500,5500,5500,5500,0
|
|
20240826,170000,806178290,5500,5500,5500,5500,0
|
|
20240826,165900,806178290,5500,5500,5500,5500,0
|
|
20240826,165800,806178290,5500,5500,5500,5500,0
|
|
20240826,165700,806178290,5500,5500,5500,5500,0
|
|
20240826,165600,806178290,5500,5500,5500,5500,0
|
|
20240826,165500,806178290,5500,5500,5500,5500,0
|
|
20240826,165400,806178290,5500,5500,5500,5500,0
|
|
20240826,165300,806178290,5500,5500,5500,5500,0
|
|
20240826,165200,806178290,5500,5500,5500,5500,0
|
|
20240826,165100,806178290,5500,5500,5500,5500,0
|
|
20240826,165000,806178290,5500,5500,5500,5500,4031
|
|
20240826,164900,806178290,5500,5500,5500,5500,0
|
|
20240826,164800,806178290,5500,5500,5500,5500,0
|
|
20240826,164700,806178290,5500,5500,5500,5500,0
|
|
20240826,164600,806178290,5500,5500,5500,5500,0
|
|
20240826,164500,806178290,5500,5500,5500,5500,0
|
|
20240826,164400,806178290,5500,5500,5500,5500,0
|
|
20240826,164300,806178290,5500,5500,5500,5500,0
|
|
20240826,164200,806178290,5500,5500,5500,5500,0
|
|
20240826,164100,806178290,5500,5500,5500,5500,0
|
|
20240826,164000,806178290,5500,5500,5500,5500,0
|
|
20240826,163900,806178290,5500,5500,5500,5500,0
|
|
20240826,163800,806178290,5500,5500,5500,5500,0
|
|
20240826,163700,806178290,5500,5500,5500,5500,0
|
|
20240826,163600,806178290,5500,5500,5500,5500,0
|
|
20240826,163500,806178290,5500,5500,5500,5500,0
|
|
20240826,163400,806178290,5500,5500,5500,5500,0
|
|
20240826,163300,806178290,5500,5500,5500,5500,0
|
|
20240826,163200,806178290,5500,5500,5500,5500,0
|
|
20240826,163100,806178290,5500,5500,5500,5500,0
|
|
20240826,163000,806178290,5500,5500,5500,5500,0
|
|
20240826,162900,806178290,5500,5500,5500,5500,0
|
|
20240826,162800,806178290,5500,5500,5500,5500,0
|
|
20240826,162700,806178290,5500,5500,5500,5500,0
|
|
20240826,162600,806178290,5500,5500,5500,5500,0
|
|
20240826,162500,806178290,5500,5500,5500,5500,0
|
|
20240826,162400,806178290,5500,5500,5500,5500,0
|
|
20240826,162300,806178290,5500,5500,5500,5500,0
|
|
20240826,162200,806178290,5500,5500,5500,5500,0
|
|
20240826,162100,806178290,5500,5500,5500,5500,0
|
|
20240826,162000,806178290,5500,5500,5500,5500,4031
|
|
20240826,161900,806178290,5500,5500,5500,5500,0
|
|
20240826,161800,806178290,5500,5500,5500,5500,0
|
|
20240826,161700,806178290,5500,5500,5500,5500,0
|
|
20240826,161600,806178290,5500,5500,5500,5500,0
|
|
20240826,161500,806178290,5500,5500,5500,5500,0
|
|
20240826,161400,806178290,5500,5500,5500,5500,0
|
|
20240826,161300,806178290,5500,5500,5500,5500,0
|
|
20240826,161200,806178290,5500,5500,5500,5500,0
|
|
20240826,161100,806178290,5500,5500,5500,5500,0
|
|
20240826,161000,806178290,5500,5500,5500,5500,0
|
|
20240826,160900,806178290,5500,5500,5500,5500,0
|
|
20240826,160800,806178290,5500,5500,5500,5500,0
|
|
20240826,160700,806178290,5500,5500,5500,5500,0
|
|
20240826,160600,806178290,5500,5500,5500,5500,0
|
|
20240826,160500,806178290,5500,5500,5500,5500,0
|
|
20240826,160400,806178290,5500,5500,5500,5500,0
|
|
20240826,160300,806178290,5500,5500,5500,5500,0
|
|
20240826,160200,806178290,5500,5500,5500,5500,0
|
|
20240826,160100,806178290,5500,5500,5500,5500,0
|
|
20240826,160000,806178290,5500,5500,5500,5500,0
|
|
20240826,155900,806178290,5500,5500,5500,5500,0
|
|
20240826,155800,806178290,5500,5500,5500,5500,0
|
|
20240826,155700,806178290,5500,5500,5500,5500,0
|
|
20240826,155600,806178290,5500,5500,5500,5500,0
|
|
20240826,155500,806178290,5500,5500,5500,5500,0
|
|
20240826,155400,806178290,5500,5500,5500,5500,0
|
|
20240826,155300,806178290,5500,5500,5500,5500,0
|
|
20240826,155200,806178290,5500,5500,5500,5500,0
|
|
20240826,155100,806178290,5500,5500,5500,5500,0
|
|
20240826,155000,806178290,5500,5500,5500,5500,4031
|
|
20240826,154900,806178290,5500,5500,5500,5500,0
|
|
20240826,154800,806178290,5500,5500,5500,5500,0
|
|
20240826,154700,806178290,5500,5500,5500,5500,0
|
|
20240826,154600,806178290,5500,5500,5500,5500,0
|
|
20240826,154500,806178290,5500,5500,5500,5500,0
|
|
20240826,154400,806178290,5500,5500,5500,5500,0
|
|
20240826,154300,806178290,5500,5500,5500,5500,0
|
|
20240826,154200,806178290,5500,5500,5500,5500,0
|
|
20240826,154100,806178290,5500,5500,5500,5500,0
|
|
20240826,154000,806178290,5500,5500,5500,5500,0
|
|
20240826,153900,806178290,5500,5500,5500,5500,0
|
|
20240826,153800,806178290,5500,5500,5500,5500,0
|
|
20240826,153700,806178290,5500,5500,5500,5500,0
|
|
20240826,153600,806178290,5500,5500,5500,5500,0
|
|
20240826,153500,806178290,5500,5500,5500,5500,0
|
|
20240826,153400,806178290,5500,5500,5500,5500,0
|
|
20240826,153300,806178290,5500,5500,5500,5500,0
|
|
20240826,153200,806178290,5500,5500,5500,5500,0
|
|
20240826,153100,806178290,5500,5500,5500,5500,0
|
|
20240826,153000,806178290,5500,5500,5500,5500,4031
|
|
20240826,152900,784007790,5500,5500,5500,5500,0
|
|
20240826,152800,784007790,5500,5500,5500,5500,0
|
|
20240826,152700,784007790,5500,5500,5500,5500,0
|
|
20240826,152600,784007790,5500,5500,5500,5500,0
|
|
20240826,152500,784007790,5500,5500,5500,5500,0
|
|
20240826,152400,784007790,5500,5500,5500,5500,0
|
|
20240826,152300,784007790,5500,5500,5500,5500,0
|
|
20240826,152200,784007790,5500,5500,5500,5500,0
|
|
20240826,152100,784007790,5500,5500,5500,5500,0
|
|
20240826,152000,784007790,5500,5500,5500,5500,0
|
|
20240826,151900,784007790,5500,5460,5500,5440,2268
|
|
20240826,151800,771622790,5460,5460,5460,5450,707
|
|
20240826,151700,767762870,5480,5480,5480,5480,0
|
|
20240826,151600,767762870,5480,5460,5480,5460,1000
|
|
20240826,151500,762301830,5460,5480,5510,5460,4138
|
|
20240826,151400,739667240,5460,5460,5480,5460,282
|
|
20240826,151300,738122940,5480,5460,5480,5460,810
|
|
20240826,151200,733699640,5460,5440,5460,5440,8
|
|
20240826,151100,733656100,5460,5460,5460,5460,30
|
|
20240826,151000,733492300,5460,5450,5460,5450,22
|
|
20240826,150900,733372380,5450,5450,5450,5450,0
|
|
20240826,150800,733372380,5450,5450,5450,5450,100
|
|
20240826,150700,732827380,5450,5450,5450,5450,1
|
|
20240826,150600,732821930,5440,5460,5460,5440,132
|
|
20240826,150500,732103450,5460,5440,5460,5440,41
|
|
20240826,150400,731880390,5450,5480,5480,5450,312
|
|
20240826,150300,730179670,5480,5440,5480,5440,1957
|
|
20240826,150200,719518800,5440,5420,5440,5420,428
|
|
20240826,150100,717199020,5410,5420,5420,5410,493
|
|
20240826,150000,714529470,5440,5420,5440,5420,554
|
|
20240826,145900,711526740,5420,5400,5420,5400,447
|
|
20240826,145800,709112430,5400,5400,5400,5400,28
|
|
20240826,145700,708961230,5400,5400,5400,5400,100
|
|
20240826,145600,708421230,5390,5390,5390,5390,500
|
|
20240826,145500,705726230,5400,5400,5400,5400,54
|
|
20240826,145400,705434630,5400,5400,5400,5400,51
|
|
20240826,145300,705159230,5390,5400,5400,5390,35
|
|
20240826,145200,704970570,5400,5410,5410,5400,263
|
|
20240826,145100,703550360,5400,5400,5410,5400,2070
|
|
20240826,145000,692372340,5420,5420,5420,5420,2
|
|
20240826,144900,692361500,5410,5410,5410,5410,3
|
|
20240826,144800,692345270,5420,5420,5420,5420,0
|
|
20240826,144700,692345270,5420,5420,5420,5420,0
|
|
20240826,144600,692345270,5420,5420,5420,5420,0
|
|
20240826,144500,692345270,5420,5420,5420,5420,0
|
|
20240826,144400,692345270,5420,5420,5420,5420,0
|
|
20240826,144300,692345270,5420,5420,5420,5420,200
|
|
20240826,144200,691261270,5420,5420,5420,5420,50
|
|
20240826,144100,690990270,5420,5420,5420,5420,10
|
|
20240826,144000,690936070,5420,5420,5420,5420,20
|
|
20240826,143900,690827670,5420,5420,5420,5420,0
|
|
20240826,143800,690827670,5420,5420,5420,5420,129
|
|
20240826,143700,690128490,5420,5420,5420,5420,0
|
|
20240826,143600,690128490,5420,5420,5420,5420,102
|
|
20240826,143500,689575650,5420,5420,5420,5420,0
|
|
20240826,143400,689575650,5420,5420,5420,5420,0
|
|
20240826,143300,689575650,5420,5420,5420,5420,100
|
|
20240826,143200,689033650,5420,5420,5420,5420,2
|
|
20240826,143100,689022810,5410,5410,5410,5410,142
|
|
20240826,143000,688254590,5420,5420,5420,5420,0
|
|
20240826,142900,688254590,5420,5420,5420,5420,0
|
|
20240826,142800,688254590,5420,5420,5420,5420,11
|
|
20240826,142700,688194970,5420,5420,5420,5420,0
|
|
20240826,142600,688194970,5420,5420,5420,5420,447
|
|
20240826,142500,685772230,5420,5420,5420,5420,1
|
|
20240826,142400,685766810,5420,5420,5420,5420,140
|
|
20240826,142300,685008010,5420,5420,5420,5420,0
|
|
20240826,142200,685008010,5420,5420,5420,5420,0
|
|
20240826,142100,685008010,5420,5420,5420,5420,0
|
|
20240826,142000,685008010,5420,5420,5420,5420,0
|
|
20240826,141900,685008010,5420,5420,5420,5420,0
|
|
20240826,141800,685008010,5420,5420,5420,5420,0
|
|
20240826,141700,685008010,5420,5400,5420,5400,2
|
|
20240826,141600,684997190,5430,5430,5430,5430,0
|
|
20240826,141500,684997190,5430,5420,5430,5420,3
|
|
20240826,141400,684980920,5390,5410,5430,5390,104
|
|
20240826,141300,684420240,5400,5390,5410,5390,531
|
|
20240826,141200,681553820,5400,5390,5400,5390,4
|
|
20240826,141100,681532240,5380,5370,5380,5370,1783
|
|
20240826,141000,671940190,5350,5380,5380,5340,5751
|
|
20240826,140900,641204270,5380,5360,5380,5360,110
|
|
20240826,140800,640613470,5380,5350,5390,5350,1987
|
|
20240826,140700,629965100,5350,5380,5380,5340,6642
|
|
20240826,140600,594387860,5390,5380,5390,5380,430
|
|
20240826,140500,592071440,5380,5400,5400,5380,3163
|
|
20240826,140400,575005630,5420,5420,5420,5410,7333
|
|
20240826,140300,535277560,5430,5430,5430,5430,0
|
|
20240826,140200,535277560,5430,5440,5440,5430,2150
|
|
20240826,140100,523602950,5440,5440,5440,5440,0
|
|
20240826,140000,523602950,5440,5430,5440,5430,120
|
|
20240826,135900,522951330,5450,5450,5450,5450,0
|
|
20240826,135800,522951330,5450,5450,5450,5450,0
|
|
20240826,135700,522951330,5450,5450,5450,5450,0
|
|
20240826,135600,522951330,5450,5450,5450,5450,0
|
|
20240826,135500,522951330,5450,5450,5450,5450,200
|
|
20240826,135400,521861330,5450,5450,5450,5450,1
|
|
20240826,135300,521855880,5440,5440,5440,5440,81
|
|
20240826,135200,521415240,5440,5440,5440,5440,0
|
|
20240826,135100,521415240,5440,5440,5440,5440,120
|
|
20240826,135000,520762440,5440,5440,5440,5440,0
|
|
20240826,134900,520762440,5440,5440,5440,5440,0
|
|
20240826,134800,520762440,5440,5440,5440,5440,100
|
|
20240826,134700,520218440,5440,5440,5440,5440,0
|
|
20240826,134600,520218440,5440,5440,5440,5440,1
|
|
20240826,134500,520213000,5440,5440,5440,5430,502
|
|
20240826,134400,517487120,5430,5430,5430,5430,400
|
|
20240826,134300,515315120,5430,5430,5430,5430,0
|
|
20240826,134200,515315120,5430,5440,5440,5430,100
|
|
20240826,134100,514771860,5440,5440,5440,5440,10
|
|
20240826,134000,514717460,5440,5440,5440,5440,351
|
|
20240826,133900,512808020,5450,5450,5450,5450,0
|
|
20240826,133800,512808020,5450,5450,5450,5450,0
|
|
20240826,133700,512808020,5450,5450,5450,5450,0
|
|
20240826,133600,512808020,5450,5450,5450,5450,0
|
|
20240826,133500,512808020,5450,5450,5450,5450,1
|
|
20240826,133400,512802570,5450,5450,5450,5450,0
|
|
20240826,133300,512802570,5450,5450,5450,5450,0
|
|
20240826,133200,512802570,5450,5450,5450,5450,0
|
|
20240826,133100,512802570,5450,5430,5450,5430,1025
|
|
20240826,133000,507216820,5440,5440,5440,5440,0
|
|
20240826,132900,507216820,5440,5440,5440,5440,0
|
|
20240826,132800,507216820,5440,5440,5440,5440,0
|
|
20240826,132700,507216820,5440,5440,5440,5440,0
|
|
20240826,132600,507216820,5440,5440,5440,5440,0
|
|
20240826,132500,507216820,5440,5440,5440,5440,0
|
|
20240826,132400,507216820,5440,5440,5440,5440,504
|
|
20240826,132300,504475060,5430,5430,5430,5430,0
|
|
20240826,132200,504475060,5430,5430,5430,5430,4144
|
|
20240826,132100,481973140,5430,5430,5430,5430,0
|
|
20240826,132000,481973140,5430,5430,5430,5430,0
|
|
20240826,131900,481973140,5430,5430,5430,5430,31
|
|
20240826,131800,481804810,5430,5430,5430,5430,0
|
|
20240826,131700,481804810,5430,5430,5430,5430,0
|
|
20240826,131600,481804810,5430,5440,5440,5430,22
|
|
20240826,131500,481685340,5430,5430,5430,5430,5
|
|
20240826,131400,481658190,5430,5430,5430,5430,30
|
|
20240826,131300,481495290,5440,5430,5440,5430,36
|
|
20240826,131200,481299800,5430,5430,5430,5430,87
|
|
20240826,131100,480827390,5430,5430,5430,5430,30
|
|
20240826,131000,480664490,5430,5430,5430,5430,20
|
|
20240826,130900,480555890,5430,5430,5430,5430,5
|
|
20240826,130800,480528740,5430,5430,5430,5430,1
|
|
20240826,130700,480523310,5440,5440,5440,5440,3
|
|
20240826,130600,480506990,5430,5430,5430,5430,0
|
|
20240826,130500,480506990,5430,5430,5440,5430,111
|
|
20240826,130400,479904250,5440,5440,5440,5440,0
|
|
20240826,130300,479904250,5440,5440,5440,5440,3
|
|
20240826,130200,479887930,5440,5430,5440,5430,321
|
|
20240826,130100,478144690,5420,5420,5420,5420,76
|
|
20240826,130000,477732770,5410,5420,5420,5410,1958
|
|
20240826,125900,467125910,5430,5430,5430,5430,8
|
|
20240826,125800,467082470,5430,5440,5440,5430,4935
|
|
20240826,125700,440247700,5440,5440,5440,5440,1527
|
|
20240826,125600,431940820,5440,5440,5440,5440,420
|
|
20240826,125500,429656020,5440,5440,5440,5440,1354
|
|
20240826,125400,422290260,5440,5440,5440,5440,100
|
|
20240826,125300,421746260,5450,5450,5450,5450,0
|
|
20240826,125200,421746260,5450,5450,5450,5450,50
|
|
20240826,125100,421473760,5450,5450,5450,5450,10
|
|
20240826,125000,421419260,5450,5450,5450,5450,0
|
|
20240826,124900,421419260,5450,5450,5450,5450,0
|
|
20240826,124800,421419260,5450,5450,5450,5450,0
|
|
20240826,124700,421419260,5450,5450,5450,5450,0
|
|
20240826,124600,421419260,5450,5450,5450,5450,0
|
|
20240826,124500,421419260,5450,5450,5450,5450,1
|
|
20240826,124400,421413810,5450,5450,5450,5450,0
|
|
20240826,124300,421413810,5450,5450,5450,5450,1
|
|
20240826,124200,421408360,5450,5450,5450,5450,0
|
|
20240826,124100,421408360,5450,5450,5450,5450,0
|
|
20240826,124000,421408360,5450,5450,5450,5450,0
|
|
20240826,123900,421408360,5450,5450,5450,5450,82
|
|
20240826,123800,420961460,5450,5450,5450,5450,544
|
|
20240826,123700,417996660,5450,5450,5450,5450,941
|
|
20240826,123600,412868210,5450,5450,5450,5450,0
|
|
20240826,123500,412868210,5450,5450,5450,5450,82
|
|
20240826,123400,412421310,5460,5460,5460,5460,0
|
|
20240826,123300,412421310,5460,5460,5460,5460,2
|
|
20240826,123200,412410390,5450,5450,5450,5450,0
|
|
20240826,123100,412410390,5450,5450,5450,5450,0
|
|
20240826,123000,412410390,5450,5450,5450,5450,0
|
|
20240826,122900,412410390,5450,5450,5450,5450,0
|
|
20240826,122800,412410390,5450,5450,5450,5450,157
|
|
20240826,122700,411554740,5450,5450,5450,5450,34
|
|
20240826,122600,411369440,5450,5450,5450,5450,5
|
|
20240826,122500,411342190,5450,5450,5450,5450,0
|
|
20240826,122400,411342190,5450,5450,5450,5450,0
|
|
20240826,122300,411342190,5450,5450,5450,5450,41
|
|
20240826,122200,411118740,5450,5440,5450,5440,284
|
|
20240826,122100,409572760,5440,5440,5440,5440,0
|
|
20240826,122000,409572760,5440,5460,5460,5440,9945
|
|
20240826,121900,355321580,5470,5470,5470,5470,0
|
|
20240826,121800,355321580,5470,5470,5470,5470,12
|
|
20240826,121700,355255940,5480,5480,5480,5480,0
|
|
20240826,121600,355255940,5480,5480,5480,5480,0
|
|
20240826,121500,355255940,5480,5480,5480,5480,0
|
|
20240826,121400,355255940,5480,5480,5480,5480,0
|
|
20240826,121300,355255940,5480,5480,5480,5480,0
|
|
20240826,121200,355255940,5480,5470,5480,5470,3
|
|
20240826,121100,355239510,5470,5470,5470,5470,89
|
|
20240826,121000,354752680,5470,5470,5470,5470,3
|
|
20240826,120900,354736270,5470,5470,5470,5470,0
|
|
20240826,120800,354736270,5470,5470,5470,5470,0
|
|
20240826,120700,354736270,5470,5460,5470,5460,364
|
|
20240826,120600,352745830,5470,5470,5470,5470,30
|
|
20240826,120500,352581730,5470,5470,5470,5470,0
|
|
20240826,120400,352581730,5470,5470,5470,5470,2
|
|
20240826,120300,352570790,5470,5470,5470,5470,90
|
|
20240826,120200,352078490,5460,5460,5460,5460,0
|
|
20240826,120100,352078490,5460,5460,5460,5460,200
|
|
20240826,120000,350986490,5470,5470,5470,5470,18
|
|
20240826,115900,350888030,5470,5470,5470,5470,14
|
|
20240826,115800,350811450,5470,5470,5470,5470,26
|
|
20240826,115700,350669230,5470,5470,5470,5470,1
|
|
20240826,115600,350663760,5470,5470,5470,5470,632
|
|
20240826,115500,347206720,5470,5470,5470,5470,6
|
|
20240826,115400,347173900,5470,5470,5470,5470,346
|
|
20240826,115300,345281280,5470,5470,5470,5470,5417
|
|
20240826,115200,315650290,5480,5480,5480,5480,40
|
|
20240826,115100,315431090,5470,5470,5470,5470,20
|
|
20240826,115000,315321690,5480,5480,5480,5480,441
|
|
20240826,114900,312905010,5480,5480,5480,5480,20
|
|
20240826,114800,312795410,5480,5480,5480,5480,0
|
|
20240826,114700,312795410,5480,5480,5480,5480,1078
|
|
20240826,114600,306887970,5480,5480,5480,5480,0
|
|
20240826,114500,306887970,5480,5480,5480,5480,0
|
|
20240826,114400,306887970,5480,5480,5480,5480,170
|
|
20240826,114300,305956370,5480,5480,5480,5480,70
|
|
20240826,114200,305572770,5470,5470,5470,5470,0
|
|
20240826,114100,305572770,5470,5470,5470,5470,0
|
|
20240826,114000,305572770,5470,5470,5470,5470,114
|
|
20240826,113900,304949190,5480,5480,5480,5480,304
|
|
20240826,113800,303283270,5480,5480,5480,5480,0
|
|
20240826,113700,303283270,5480,5480,5480,5480,11
|
|
20240826,113600,303222990,5480,5480,5480,5480,0
|
|
20240826,113500,303222990,5480,5480,5480,5480,0
|
|
20240826,113400,303222990,5480,5480,5480,5480,1118
|
|
20240826,113300,297096350,5480,5480,5480,5480,0
|
|
20240826,113200,297096350,5480,5480,5480,5480,0
|
|
20240826,113100,297096350,5480,5480,5480,5480,0
|
|
20240826,113000,297096350,5480,5480,5480,5480,0
|
|
20240826,112900,297096350,5480,5480,5480,5480,8
|
|
20240826,112800,297052510,5480,5480,5480,5480,0
|
|
20240826,112700,297052510,5480,5480,5480,5480,1
|
|
20240826,112600,297047030,5480,5480,5480,5480,200
|
|
20240826,112500,295951030,5480,5480,5480,5480,10
|
|
20240826,112400,295896230,5480,5480,5480,5480,0
|
|
20240826,112300,295896230,5480,5480,5480,5480,0
|
|
20240826,112200,295896230,5480,5480,5480,5480,0
|
|
20240826,112100,295896230,5480,5500,5500,5480,301
|
|
20240826,112000,294246730,5480,5480,5480,5480,2
|
|
20240826,111900,294235770,5490,5490,5490,5490,579
|
|
20240826,111800,291057060,5500,5500,5500,5500,0
|
|
20240826,111700,291057060,5500,5500,5500,5500,0
|
|
20240826,111600,291057060,5500,5500,5500,5500,200
|
|
20240826,111500,289957060,5490,5490,5490,5490,0
|
|
20240826,111400,289957060,5490,5490,5490,5490,0
|
|
20240826,111300,289957060,5490,5500,5500,5490,615
|
|
20240826,111200,286580700,5490,5490,5490,5490,0
|
|
20240826,111100,286580700,5490,5490,5490,5490,0
|
|
20240826,111000,286580700,5490,5490,5490,5490,1
|
|
20240826,110900,286575210,5490,5490,5490,5490,6
|
|
20240826,110800,286542270,5490,5490,5490,5490,0
|
|
20240826,110700,286542270,5490,5490,5490,5490,0
|
|
20240826,110600,286542270,5490,5490,5490,5490,0
|
|
20240826,110500,286542270,5490,5490,5490,5490,0
|
|
20240826,110400,286542270,5490,5490,5490,5490,0
|
|
20240826,110300,286542270,5490,5490,5490,5490,6
|
|
20240826,110200,286509330,5500,5500,5500,5500,2
|
|
20240826,110100,286498330,5490,5490,5490,5490,0
|
|
20240826,110000,286498330,5490,5490,5490,5490,0
|
|
20240826,105900,286498330,5490,5490,5490,5490,6
|
|
20240826,105800,286465390,5490,5500,5500,5490,16
|
|
20240826,105700,286377450,5500,5500,5500,5500,100
|
|
20240826,105600,285827450,5490,5490,5490,5490,0
|
|
20240826,105500,285827450,5490,5490,5490,5490,0
|
|
20240826,105400,285827450,5490,5490,5490,5490,99
|
|
20240826,105300,285283940,5480,5480,5480,5480,0
|
|
20240826,105200,285283940,5480,5480,5480,5480,0
|
|
20240826,105100,285283940,5480,5480,5480,5480,1006
|
|
20240826,105000,279771060,5480,5480,5480,5480,19
|
|
20240826,104900,279666940,5490,5490,5490,5490,0
|
|
20240826,104800,279666940,5490,5490,5490,5490,66
|
|
20240826,104700,279304600,5490,5490,5490,5490,21
|
|
20240826,104600,279189310,5480,5480,5480,5480,36
|
|
20240826,104500,278992030,5480,5470,5480,5470,12
|
|
20240826,104400,278926340,5470,5470,5470,5470,0
|
|
20240826,104300,278926340,5470,5470,5470,5470,7
|
|
20240826,104200,278888050,5480,5480,5480,5480,0
|
|
20240826,104100,278888050,5480,5480,5480,5480,1
|
|
20240826,104000,278882570,5470,5470,5470,5470,14
|
|
20240826,103900,278805990,5470,5470,5470,5470,0
|
|
20240826,103800,278805990,5470,5470,5470,5470,25
|
|
20240826,103700,278669240,5470,5480,5480,5470,574
|
|
20240826,103600,275526070,5480,5480,5480,5480,0
|
|
20240826,103500,275526070,5480,5480,5480,5480,48
|
|
20240826,103400,275263030,5490,5490,5490,5490,0
|
|
20240826,103300,275263030,5490,5480,5490,5480,74
|
|
20240826,103200,274857410,5470,5470,5470,5470,278
|
|
20240826,103100,273336750,5470,5480,5480,5470,319
|
|
20240826,103000,271591720,5470,5500,5500,5470,8918
|
|
20240826,102900,222653770,5500,5500,5500,5500,201
|
|
20240826,102800,221548270,5490,5490,5490,5490,1066
|
|
20240826,102700,215695930,5510,5510,5510,5510,0
|
|
20240826,102600,215695930,5510,5510,5510,5510,0
|
|
20240826,102500,215695930,5510,5510,5510,5510,0
|
|
20240826,102400,215695930,5510,5510,5510,5510,1
|
|
20240826,102300,215690420,5500,5500,5500,5500,2
|
|
20240826,102200,215679420,5500,5490,5500,5490,415
|
|
20240826,102100,213397920,5490,5500,5500,5490,984
|
|
20240826,102000,207986420,5500,5510,5510,5500,270
|
|
20240826,101900,206501410,5520,5520,5520,5520,0
|
|
20240826,101800,206501410,5520,5520,5520,5520,0
|
|
20240826,101700,206501410,5520,5520,5520,5520,0
|
|
20240826,101600,206501410,5520,5520,5520,5520,0
|
|
20240826,101500,206501410,5520,5520,5520,5520,1
|
|
20240826,101400,206495890,5490,5500,5500,5490,370
|
|
20240826,101300,204464010,5530,5530,5530,5530,0
|
|
20240826,101200,204464010,5530,5530,5530,5530,0
|
|
20240826,101100,204464010,5530,5530,5530,5530,0
|
|
20240826,101000,204464010,5530,5530,5530,5530,504
|
|
20240826,100900,201676890,5530,5510,5530,5500,561
|
|
20240826,100800,198586200,5510,5530,5540,5500,1343
|
|
20240826,100700,191193560,5550,5510,5560,5500,938
|
|
20240826,100600,186015910,5520,5520,5520,5520,2
|
|
20240826,100500,186004870,5520,5520,5520,5520,0
|
|
20240826,100400,186004870,5520,5520,5520,5520,1
|
|
20240826,100300,185999350,5500,5500,5520,5500,93
|
|
20240826,100200,185487810,5520,5520,5520,5520,0
|
|
20240826,100100,185487810,5520,5520,5520,5520,0
|
|
20240826,100000,185487810,5520,5520,5520,5490,1137
|
|
20240826,095900,179241570,5490,5530,5530,5490,2040
|
|
20240826,095800,168025090,5530,5530,5530,5530,35
|
|
20240826,095700,167831540,5530,5530,5530,5530,37
|
|
20240826,095600,167626930,5520,5520,5520,5500,1793
|
|
20240826,095500,157729770,5510,5520,5520,5510,138
|
|
20240826,095400,156969030,5520,5510,5520,5510,62
|
|
20240826,095300,156626990,5510,5520,5520,5510,112
|
|
20240826,095200,156008960,5530,5530,5530,5530,35
|
|
20240826,095100,155815410,5530,5570,5570,5500,2057
|
|
20240826,095000,144451780,5530,5510,5570,5510,136
|
|
20240826,094900,143699740,5500,5500,5500,5500,54
|
|
20240826,094800,143402740,5490,5500,5500,5490,4198
|
|
20240826,094700,120314380,5500,5500,5500,5500,6
|
|
20240826,094600,120281380,5500,5500,5500,5500,1206
|
|
20240826,094500,113648380,5500,5500,5500,5500,10
|
|
20240826,094400,113593380,5500,5500,5500,5500,7
|
|
20240826,094300,113554880,5510,5510,5510,5500,46
|
|
20240826,094200,113301600,5510,5510,5510,5510,260
|
|
20240826,094100,111869000,5510,5520,5520,5510,27
|
|
20240826,094000,111720220,5540,5540,5540,5540,0
|
|
20240826,093900,111720220,5540,5540,5540,5540,0
|
|
20240826,093800,111720220,5540,5510,5540,5510,529
|
|
20240826,093700,108794390,5500,5500,5500,5500,0
|
|
20240826,093600,108794390,5500,5490,5500,5490,141
|
|
20240826,093500,108020280,5500,5490,5500,5490,733
|
|
20240826,093400,103996040,5480,5490,5490,5480,10
|
|
20240826,093300,103941230,5490,5490,5490,5490,1
|
|
20240826,093200,103935740,5480,5490,5490,5480,140
|
|
20240826,093100,103168240,5480,5480,5480,5480,0
|
|
20240826,093000,103168240,5480,5490,5490,5480,11
|
|
20240826,092900,103107950,5490,5490,5490,5490,10
|
|
20240826,092800,103053050,5490,5490,5490,5490,1618
|
|
20240826,092700,94170230,5510,5510,5510,5510,6
|
|
20240826,092600,94137170,5510,5510,5510,5510,0
|
|
20240826,092500,94137170,5510,5490,5540,5490,315
|
|
20240826,092400,92407660,5500,5480,5500,5480,226
|
|
20240826,092300,91169150,5490,5500,5500,5490,1410
|
|
20240826,092200,83426950,5500,5500,5500,5500,989
|
|
20240826,092100,77987450,5500,5500,5500,5500,10
|
|
20240826,092000,77932450,5510,5530,5530,5510,2116
|
|
20240826,091900,66259770,5530,5530,5530,5520,532
|
|
20240826,091800,63317910,5530,5520,5530,5520,11
|
|
20240826,091700,63257180,5540,5540,5540,5540,6
|
|
20240826,091600,63223940,5540,5520,5540,5520,12
|
|
20240826,091500,63157660,5520,5520,5520,5520,78
|
|
20240826,091400,62727100,5520,5530,5530,5520,587
|
|
20240826,091300,59481090,5540,5540,5540,5540,405
|
|
20240826,091200,57237390,5550,5550,5550,5540,216
|
|
20240826,091100,56040650,5540,5550,5550,5540,1307
|
|
20240826,091000,48799280,5550,5550,5550,5550,45
|
|
20240826,090900,48549530,5550,5560,5560,5540,1031
|
|
20240826,090800,42820660,5560,5560,5560,5560,10
|
|
20240826,090700,42765060,5570,5560,5570,5560,119
|
|
20240826,090600,42102390,5600,5580,5600,5560,1002
|
|
20240826,090500,36524660,5630,5630,5630,5630,0
|
|
20240826,090400,36524660,5630,5580,5630,5580,529
|
|
20240826,090300,33572740,5580,5590,5590,5580,780
|
|
20240826,090200,29219680,5640,5610,5640,5580,1115
|
|
20240826,090100,22995970,5650,5650,5650,5650,0
|
|
20240826,090000,22995970,5650,5700,5700,5600,4048
|