670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,200700,734544160,8200,8200,8200,8200,3548
|
|
20240826,200600,734544160,8200,8200,8200,8200,0
|
|
20240826,200500,734544160,8200,8200,8200,8200,0
|
|
20240826,200400,734544160,8200,8200,8200,8200,0
|
|
20240826,200300,734544160,8200,8200,8200,8200,0
|
|
20240826,200200,734544160,8200,8200,8200,8200,0
|
|
20240826,200100,734544160,8200,8200,8200,8200,0
|
|
20240826,200000,734544160,8200,8200,8200,8200,0
|
|
20240826,195900,734544160,8200,8200,8200,8200,0
|
|
20240826,195800,734544160,8200,8200,8200,8200,0
|
|
20240826,195700,734544160,8200,8200,8200,8200,0
|
|
20240826,195600,734544160,8200,8200,8200,8200,0
|
|
20240826,195500,734544160,8200,8200,8200,8200,0
|
|
20240826,195400,734544160,8200,8200,8200,8200,0
|
|
20240826,195300,734544160,8200,8200,8200,8200,0
|
|
20240826,195200,734544160,8200,8200,8200,8200,0
|
|
20240826,195100,734544160,8200,8200,8200,8200,0
|
|
20240826,195000,734544160,8200,8200,8200,8200,0
|
|
20240826,194900,734544160,8200,8200,8200,8200,0
|
|
20240826,194800,734544160,8200,8200,8200,8200,0
|
|
20240826,194700,734544160,8200,8200,8200,8200,0
|
|
20240826,194600,734544160,8200,8200,8200,8200,0
|
|
20240826,194500,734544160,8200,8200,8200,8200,0
|
|
20240826,194400,734544160,8200,8200,8200,8200,0
|
|
20240826,194300,734544160,8200,8200,8200,8200,0
|
|
20240826,194200,734544160,8200,8200,8200,8200,0
|
|
20240826,194100,734544160,8200,8200,8200,8200,0
|
|
20240826,194000,734544160,8200,8200,8200,8200,0
|
|
20240826,193900,734544160,8200,8200,8200,8200,0
|
|
20240826,193800,734544160,8200,8200,8200,8200,0
|
|
20240826,193700,734544160,8200,8200,8200,8200,3548
|
|
20240826,193600,734544160,8200,8200,8200,8200,0
|
|
20240826,193500,734544160,8200,8200,8200,8200,0
|
|
20240826,193400,734544160,8200,8200,8200,8200,0
|
|
20240826,193300,734544160,8200,8200,8200,8200,0
|
|
20240826,193200,734544160,8200,8200,8200,8200,0
|
|
20240826,193100,734544160,8200,8200,8200,8200,0
|
|
20240826,193000,734544160,8200,8200,8200,8200,0
|
|
20240826,192900,734544160,8200,8200,8200,8200,0
|
|
20240826,192800,734544160,8200,8200,8200,8200,0
|
|
20240826,192700,734544160,8200,8200,8200,8200,0
|
|
20240826,192600,734544160,8200,8200,8200,8200,0
|
|
20240826,192500,734544160,8200,8200,8200,8200,0
|
|
20240826,192400,734544160,8200,8200,8200,8200,0
|
|
20240826,192300,734544160,8200,8200,8200,8200,0
|
|
20240826,192200,734544160,8200,8200,8200,8200,0
|
|
20240826,192100,734544160,8200,8200,8200,8200,0
|
|
20240826,192000,734544160,8200,8200,8200,8200,0
|
|
20240826,191900,734544160,8200,8200,8200,8200,0
|
|
20240826,191800,734544160,8200,8200,8200,8200,0
|
|
20240826,191700,734544160,8200,8200,8200,8200,0
|
|
20240826,191600,734544160,8200,8200,8200,8200,0
|
|
20240826,191500,734544160,8200,8200,8200,8200,0
|
|
20240826,191400,734544160,8200,8200,8200,8200,0
|
|
20240826,191300,734544160,8200,8200,8200,8200,0
|
|
20240826,191200,734544160,8200,8200,8200,8200,0
|
|
20240826,191100,734544160,8200,8200,8200,8200,0
|
|
20240826,191000,734544160,8200,8200,8200,8200,0
|
|
20240826,190900,734544160,8200,8200,8200,8200,0
|
|
20240826,190800,734544160,8200,8200,8200,8200,0
|
|
20240826,190700,734544160,8200,8200,8200,8200,3548
|
|
20240826,190600,734544160,8200,8200,8200,8200,0
|
|
20240826,190500,734544160,8200,8200,8200,8200,0
|
|
20240826,190400,734544160,8200,8200,8200,8200,0
|
|
20240826,190300,734544160,8200,8200,8200,8200,0
|
|
20240826,190200,734544160,8200,8200,8200,8200,0
|
|
20240826,190100,734544160,8200,8200,8200,8200,0
|
|
20240826,190000,734544160,8200,8200,8200,8200,0
|
|
20240826,185900,734544160,8200,8200,8200,8200,0
|
|
20240826,185800,734544160,8200,8200,8200,8200,0
|
|
20240826,185700,734544160,8200,8200,8200,8200,0
|
|
20240826,185600,734544160,8200,8200,8200,8200,0
|
|
20240826,185500,734544160,8200,8200,8200,8200,0
|
|
20240826,185400,734544160,8200,8200,8200,8200,0
|
|
20240826,185300,734544160,8200,8200,8200,8200,0
|
|
20240826,185200,734544160,8200,8200,8200,8200,0
|
|
20240826,185100,734544160,8200,8200,8200,8200,0
|
|
20240826,185000,734544160,8200,8200,8200,8200,0
|
|
20240826,184900,734544160,8200,8200,8200,8200,0
|
|
20240826,184800,734544160,8200,8200,8200,8200,0
|
|
20240826,184700,734544160,8200,8200,8200,8200,0
|
|
20240826,184600,734544160,8200,8200,8200,8200,0
|
|
20240826,184500,734544160,8200,8200,8200,8200,0
|
|
20240826,184400,734544160,8200,8200,8200,8200,0
|
|
20240826,184300,734544160,8200,8200,8200,8200,0
|
|
20240826,184200,734544160,8200,8200,8200,8200,0
|
|
20240826,184100,734544160,8200,8200,8200,8200,0
|
|
20240826,184000,734544160,8200,8200,8200,8200,0
|
|
20240826,183900,734544160,8200,8200,8200,8200,0
|
|
20240826,183800,734544160,8200,8200,8200,8200,0
|
|
20240826,183700,734544160,8200,8200,8200,8200,3548
|
|
20240826,183600,734544160,8200,8200,8200,8200,0
|
|
20240826,183500,734544160,8200,8200,8200,8200,0
|
|
20240826,183400,734544160,8200,8200,8200,8200,0
|
|
20240826,183300,734544160,8200,8200,8200,8200,0
|
|
20240826,183200,734544160,8200,8200,8200,8200,0
|
|
20240826,183100,734544160,8200,8200,8200,8200,0
|
|
20240826,183000,734544160,8200,8200,8200,8200,0
|
|
20240826,182900,734544160,8200,8200,8200,8200,0
|
|
20240826,182800,734544160,8200,8200,8200,8200,0
|
|
20240826,182700,734544160,8200,8200,8200,8200,0
|
|
20240826,182600,734544160,8200,8200,8200,8200,0
|
|
20240826,182500,734544160,8200,8200,8200,8200,0
|
|
20240826,182400,734544160,8200,8200,8200,8200,0
|
|
20240826,182300,734544160,8200,8200,8200,8200,0
|
|
20240826,182200,734544160,8200,8200,8200,8200,0
|
|
20240826,182100,734544160,8200,8200,8200,8200,0
|
|
20240826,182000,734544160,8200,8200,8200,8200,0
|
|
20240826,181900,734544160,8200,8200,8200,8200,0
|
|
20240826,181800,734544160,8200,8200,8200,8200,0
|
|
20240826,181700,734544160,8200,8200,8200,8200,0
|
|
20240826,181600,734544160,8200,8200,8200,8200,0
|
|
20240826,181500,734544160,8200,8200,8200,8200,0
|
|
20240826,181400,734544160,8200,8200,8200,8200,0
|
|
20240826,181300,734544160,8200,8200,8200,8200,0
|
|
20240826,181200,734544160,8200,8200,8200,8200,0
|
|
20240826,181100,734544160,8200,8200,8200,8200,0
|
|
20240826,181000,734544160,8200,8200,8200,8200,0
|
|
20240826,180900,734544160,8200,8200,8200,8200,0
|
|
20240826,180800,734544160,8200,8200,8200,8200,0
|
|
20240826,180700,734544160,8200,8200,8200,8200,3548
|
|
20240826,180600,734544160,8200,8200,8200,8200,0
|
|
20240826,180500,734544160,8200,8200,8200,8200,0
|
|
20240826,180400,734544160,8200,8200,8200,8200,0
|
|
20240826,180300,734544160,8200,8200,8200,8200,0
|
|
20240826,180200,734544160,8200,8200,8200,8200,0
|
|
20240826,180100,734544160,8200,8200,8200,8200,0
|
|
20240826,180000,734544160,8200,8200,8200,8200,0
|
|
20240826,175900,734544160,8200,8200,8200,8200,0
|
|
20240826,175800,734544160,8200,8200,8200,8200,0
|
|
20240826,175700,734544160,8200,8200,8200,8200,0
|
|
20240826,175600,734544160,8200,8200,8200,8200,0
|
|
20240826,175500,734544160,8200,8200,8200,8200,0
|
|
20240826,175400,734544160,8200,8200,8200,8200,0
|
|
20240826,175300,734544160,8200,8200,8200,8200,0
|
|
20240826,175200,734544160,8200,8200,8200,8200,0
|
|
20240826,175100,734544160,8200,8200,8200,8200,0
|
|
20240826,175000,734544160,8200,8200,8200,8200,0
|
|
20240826,174900,734544160,8200,8200,8200,8200,0
|
|
20240826,174800,734544160,8200,8200,8200,8200,0
|
|
20240826,174700,734544160,8200,8200,8200,8200,0
|
|
20240826,174600,734544160,8200,8200,8200,8200,0
|
|
20240826,174500,734544160,8200,8200,8200,8200,0
|
|
20240826,174400,734544160,8200,8200,8200,8200,0
|
|
20240826,174300,734544160,8200,8200,8200,8200,0
|
|
20240826,174200,734544160,8200,8200,8200,8200,0
|
|
20240826,174100,734544160,8200,8200,8200,8200,0
|
|
20240826,174000,734544160,8200,8200,8200,8200,0
|
|
20240826,173900,734544160,8200,8200,8200,8200,0
|
|
20240826,173800,734544160,8200,8200,8200,8200,0
|
|
20240826,173700,734544160,8200,8200,8200,8200,3548
|
|
20240826,173600,734544160,8200,8200,8200,8200,0
|
|
20240826,173500,734544160,8200,8200,8200,8200,0
|
|
20240826,173400,734544160,8200,8200,8200,8200,0
|
|
20240826,173300,734544160,8200,8200,8200,8200,0
|
|
20240826,173200,734544160,8200,8200,8200,8200,0
|
|
20240826,173100,734544160,8200,8200,8200,8200,0
|
|
20240826,173000,734544160,8200,8200,8200,8200,0
|
|
20240826,172900,734544160,8200,8200,8200,8200,0
|
|
20240826,172800,734544160,8200,8200,8200,8200,0
|
|
20240826,172700,734544160,8200,8200,8200,8200,0
|
|
20240826,172600,734544160,8200,8200,8200,8200,0
|
|
20240826,172500,734544160,8200,8200,8200,8200,0
|
|
20240826,172400,734544160,8200,8200,8200,8200,0
|
|
20240826,172300,734544160,8200,8200,8200,8200,0
|
|
20240826,172200,734544160,8200,8200,8200,8200,0
|
|
20240826,172100,734544160,8200,8200,8200,8200,0
|
|
20240826,172000,734544160,8200,8200,8200,8200,0
|
|
20240826,171900,734544160,8200,8200,8200,8200,0
|
|
20240826,171800,734544160,8200,8200,8200,8200,0
|
|
20240826,171700,734544160,8200,8200,8200,8200,0
|
|
20240826,171600,734544160,8200,8200,8200,8200,0
|
|
20240826,171500,734544160,8200,8200,8200,8200,0
|
|
20240826,171400,734544160,8200,8200,8200,8200,0
|
|
20240826,171300,734544160,8200,8200,8200,8200,0
|
|
20240826,171200,734544160,8200,8200,8200,8200,0
|
|
20240826,171100,734544160,8200,8200,8200,8200,0
|
|
20240826,171000,734544160,8200,8200,8200,8200,0
|
|
20240826,170900,734544160,8200,8200,8200,8200,0
|
|
20240826,170800,734544160,8200,8200,8200,8200,0
|
|
20240826,170700,734544160,8200,8200,8200,8200,3548
|
|
20240826,170600,734544160,8200,8200,8200,8200,0
|
|
20240826,170500,734544160,8200,8200,8200,8200,0
|
|
20240826,170400,734544160,8200,8200,8200,8200,0
|
|
20240826,170300,734544160,8200,8200,8200,8200,0
|
|
20240826,170200,734544160,8200,8200,8200,8200,0
|
|
20240826,170100,734544160,8200,8200,8200,8200,0
|
|
20240826,170000,734544160,8200,8200,8200,8200,0
|
|
20240826,165900,734544160,8200,8200,8200,8200,0
|
|
20240826,165800,734544160,8200,8200,8200,8200,0
|
|
20240826,165700,734544160,8200,8200,8200,8200,0
|
|
20240826,165600,734544160,8200,8200,8200,8200,0
|
|
20240826,165500,734544160,8200,8200,8200,8200,0
|
|
20240826,165400,734544160,8200,8200,8200,8200,0
|
|
20240826,165300,734544160,8200,8200,8200,8200,0
|
|
20240826,165200,734544160,8200,8200,8200,8200,0
|
|
20240826,165100,734544160,8200,8200,8200,8200,0
|
|
20240826,165000,734544160,8200,8200,8200,8200,0
|
|
20240826,164900,734544160,8200,8200,8200,8200,0
|
|
20240826,164800,734544160,8200,8200,8200,8200,0
|
|
20240826,164700,734544160,8200,8200,8200,8200,0
|
|
20240826,164600,734544160,8200,8200,8200,8200,0
|
|
20240826,164500,734544160,8200,8200,8200,8200,0
|
|
20240826,164400,734544160,8200,8200,8200,8200,0
|
|
20240826,164300,734544160,8200,8200,8200,8200,0
|
|
20240826,164200,734544160,8200,8200,8200,8200,0
|
|
20240826,164100,734544160,8200,8200,8200,8200,0
|
|
20240826,164000,734544160,8200,8200,8200,8200,0
|
|
20240826,163900,734544160,8200,8200,8200,8200,0
|
|
20240826,163800,734544160,8200,8200,8200,8200,0
|
|
20240826,163700,734544160,8200,8200,8200,8200,3548
|
|
20240826,163600,734544160,8200,8200,8200,8200,0
|
|
20240826,163500,734544160,8200,8200,8200,8200,0
|
|
20240826,163400,734544160,8200,8200,8200,8200,0
|
|
20240826,163300,734544160,8200,8200,8200,8200,0
|
|
20240826,163200,734544160,8200,8200,8200,8200,0
|
|
20240826,163100,734544160,8200,8200,8200,8200,0
|
|
20240826,163000,734544160,8200,8200,8200,8200,0
|
|
20240826,162900,734544160,8200,8200,8200,8200,0
|
|
20240826,162800,734544160,8200,8200,8200,8200,0
|
|
20240826,162700,734544160,8200,8200,8200,8200,0
|
|
20240826,162600,734544160,8200,8200,8200,8200,0
|
|
20240826,162500,734544160,8200,8200,8200,8200,0
|
|
20240826,162400,734544160,8200,8200,8200,8200,0
|
|
20240826,162300,734544160,8200,8200,8200,8200,0
|
|
20240826,162200,734544160,8200,8200,8200,8200,0
|
|
20240826,162100,734544160,8200,8200,8200,8200,0
|
|
20240826,162000,734544160,8200,8200,8200,8200,0
|
|
20240826,161900,734544160,8200,8200,8200,8200,0
|
|
20240826,161800,734544160,8200,8200,8200,8200,0
|
|
20240826,161700,734544160,8200,8200,8200,8200,0
|
|
20240826,161600,734544160,8200,8200,8200,8200,0
|
|
20240826,161500,734544160,8200,8200,8200,8200,0
|
|
20240826,161400,734544160,8200,8200,8200,8200,0
|
|
20240826,161300,734544160,8200,8200,8200,8200,0
|
|
20240826,161200,734544160,8200,8200,8200,8200,0
|
|
20240826,161100,734544160,8200,8200,8200,8200,0
|
|
20240826,161000,734544160,8200,8200,8200,8200,0
|
|
20240826,160900,734544160,8200,8200,8200,8200,0
|
|
20240826,160800,734544160,8200,8200,8200,8200,0
|
|
20240826,160700,734544160,8200,8200,8200,8200,3548
|
|
20240826,160600,734544160,8200,8200,8200,8200,0
|
|
20240826,160500,734544160,8200,8200,8200,8200,0
|
|
20240826,160400,734544160,8200,8200,8200,8200,0
|
|
20240826,160300,734544160,8200,8200,8200,8200,0
|
|
20240826,160200,734544160,8200,8200,8200,8200,0
|
|
20240826,160100,734544160,8200,8200,8200,8200,0
|
|
20240826,160000,734544160,8200,8200,8200,8200,0
|
|
20240826,155900,734544160,8200,8200,8200,8200,0
|
|
20240826,155800,734544160,8200,8200,8200,8200,0
|
|
20240826,155700,734544160,8200,8200,8200,8200,0
|
|
20240826,155600,734544160,8200,8200,8200,8200,0
|
|
20240826,155500,734544160,8200,8200,8200,8200,0
|
|
20240826,155400,734544160,8200,8200,8200,8200,0
|
|
20240826,155300,734544160,8200,8200,8200,8200,0
|
|
20240826,155200,734544160,8200,8200,8200,8200,0
|
|
20240826,155100,734544160,8200,8200,8200,8200,0
|
|
20240826,155000,734544160,8200,8200,8200,8200,0
|
|
20240826,154900,734544160,8200,8200,8200,8200,0
|
|
20240826,154800,734544160,8200,8200,8200,8200,0
|
|
20240826,154700,734544160,8200,8200,8200,8200,0
|
|
20240826,154600,734544160,8200,8200,8200,8200,0
|
|
20240826,154500,734544160,8200,8200,8200,8200,0
|
|
20240826,154400,734544160,8200,8200,8200,8200,0
|
|
20240826,154300,734544160,8200,8200,8200,8200,0
|
|
20240826,154200,734544160,8200,8200,8200,8200,0
|
|
20240826,154100,734544160,8200,8200,8200,8200,0
|
|
20240826,154000,734544160,8200,8200,8200,8200,0
|
|
20240826,153900,734544160,8200,8200,8200,8200,0
|
|
20240826,153800,734544160,8200,8200,8200,8200,0
|
|
20240826,153700,734544160,8200,8200,8200,8200,3548
|
|
20240826,153600,734544160,8200,8200,8200,8200,0
|
|
20240826,153500,734544160,8200,8200,8200,8200,0
|
|
20240826,153400,734544160,8200,8200,8200,8200,0
|
|
20240826,153300,734544160,8200,8200,8200,8200,0
|
|
20240826,153200,734544160,8200,8200,8200,8200,0
|
|
20240826,153100,734544160,8200,8200,8200,8200,0
|
|
20240826,153000,734544160,8200,8200,8200,8200,3548
|
|
20240826,152900,705450560,8190,8190,8190,8190,0
|
|
20240826,152800,705450560,8190,8190,8190,8190,0
|
|
20240826,152700,705450560,8190,8190,8190,8190,0
|
|
20240826,152600,705450560,8190,8190,8190,8190,0
|
|
20240826,152500,705450560,8190,8190,8190,8190,0
|
|
20240826,152400,705450560,8190,8190,8190,8190,0
|
|
20240826,152300,705450560,8190,8190,8190,8190,0
|
|
20240826,152200,705450560,8190,8190,8190,8190,0
|
|
20240826,152100,705450560,8190,8190,8190,8190,0
|
|
20240826,152000,705450560,8190,8190,8190,8190,0
|
|
20240826,151900,705450560,8190,8180,8190,8180,125
|
|
20240826,151800,704428010,8180,8180,8180,8180,17
|
|
20240826,151700,704288950,8190,8190,8190,8190,20
|
|
20240826,151600,704125150,8180,8180,8190,8180,595
|
|
20240826,151500,699258020,8190,8190,8190,8190,311
|
|
20240826,151400,696710930,8190,8170,8190,8170,311
|
|
20240826,151300,694169110,8170,8170,8170,8170,12
|
|
20240826,151200,694071070,8170,8170,8170,8160,112
|
|
20240826,151100,693157040,8170,8170,8170,8170,352
|
|
20240826,151000,690281200,8170,8160,8170,8160,161
|
|
20240826,150900,688967330,8170,8170,8170,8170,12
|
|
20240826,150800,688869290,8170,8170,8170,8170,19
|
|
20240826,150700,688714060,8160,8170,8170,8160,244
|
|
20240826,150600,686722300,8170,8170,8170,8170,20
|
|
20240826,150500,686558900,8170,8170,8170,8170,11
|
|
20240826,150400,686469030,8170,8170,8170,8170,339
|
|
20240826,150300,683699400,8180,8180,8180,8180,19
|
|
20240826,150200,683543980,8180,8180,8180,8180,16
|
|
20240826,150100,683413100,8180,8180,8180,8180,11
|
|
20240826,150000,683323120,8180,8180,8180,8180,19
|
|
20240826,145900,683167700,8180,8170,8180,8170,475
|
|
20240826,145800,679285800,8180,8180,8180,8170,173
|
|
20240826,145700,677870670,8170,8180,8180,8170,112
|
|
20240826,145600,676955590,8180,8180,8180,8180,11
|
|
20240826,145500,676865610,8180,8180,8180,8180,11
|
|
20240826,145400,676775630,8170,8180,8180,8170,14
|
|
20240826,145300,676661140,8180,8180,8180,8180,12
|
|
20240826,145200,676562980,8180,8180,8180,8180,20
|
|
20240826,145100,676399380,8180,8180,8180,8180,38
|
|
20240826,145000,676088540,8180,8180,8180,8170,21
|
|
20240826,144900,675916830,8170,8180,8180,8170,13
|
|
20240826,144800,675810540,8180,8180,8180,8180,32
|
|
20240826,144700,675548780,8190,8190,8190,8190,19
|
|
20240826,144600,675393170,8190,8190,8190,8190,12
|
|
20240826,144500,675294890,8190,8190,8190,8190,11
|
|
20240826,144400,675204800,8190,8180,8190,8180,611
|
|
20240826,144300,670202580,8180,8180,8180,8180,12
|
|
20240826,144200,670104420,8180,8180,8180,8180,19
|
|
20240826,144100,669949000,8180,8180,8180,8180,10
|
|
20240826,144000,669867200,8180,8180,8180,8180,126
|
|
20240826,143900,668836520,8180,8180,8180,8180,9
|
|
20240826,143800,668762900,8170,8170,8170,8170,840
|
|
20240826,143700,661900100,8170,8170,8170,8170,242
|
|
20240826,143600,659922960,8170,8170,8170,8170,19
|
|
20240826,143500,659767730,8170,8170,8170,8170,11
|
|
20240826,143400,659677860,8170,8170,8170,8170,20
|
|
20240826,143300,659514460,8170,8170,8170,8170,11
|
|
20240826,143200,659424590,8170,8170,8170,8170,22
|
|
20240826,143100,659244850,8170,8170,8170,8170,19
|
|
20240826,143000,659089620,8170,8170,8170,8170,12
|
|
20240826,142900,658991580,8170,8170,8170,8170,11
|
|
20240826,142800,658901710,8170,8170,8170,8170,29
|
|
20240826,142700,658664780,8170,8170,8170,8170,13
|
|
20240826,142600,658558570,8170,8170,8170,8170,86
|
|
20240826,142500,657855950,8160,8170,8170,8160,219
|
|
20240826,142400,656068830,8170,8160,8170,8160,40
|
|
20240826,142300,655742070,8160,8160,8160,8160,24
|
|
20240826,142200,655546230,8160,8140,8160,8130,2435
|
|
20240826,142100,635730870,8140,8140,8140,8140,60
|
|
20240826,142000,635242470,8140,8140,8140,8140,183
|
|
20240826,141900,633752850,8140,8150,8150,8140,583
|
|
20240826,141800,629007120,8150,8150,8150,8150,70
|
|
20240826,141700,628436620,8150,8150,8150,8150,11
|
|
20240826,141600,628346970,8150,8150,8150,8150,21
|
|
20240826,141500,628175820,8150,8150,8150,8140,20
|
|
20240826,141400,628012830,8140,8150,8150,8140,411
|
|
20240826,141300,624667170,8150,8150,8150,8150,1369
|
|
20240826,141200,613509820,8160,8160,8160,8160,20
|
|
20240826,141100,613346620,8160,8160,8160,8160,135
|
|
20240826,141000,612245020,8160,8160,8160,8160,21
|
|
20240826,140900,612073660,8160,8160,8160,8160,21
|
|
20240826,140800,611902300,8160,8160,8160,8160,21
|
|
20240826,140700,611730940,8160,8160,8160,8160,20
|
|
20240826,140600,611567740,8160,8160,8160,8160,11
|
|
20240826,140500,611477980,8160,8160,8160,8160,237
|
|
20240826,140400,609544060,8160,8160,8160,8160,11
|
|
20240826,140300,609454300,8160,8160,8160,8160,0
|
|
20240826,140200,609454300,8160,8160,8160,8160,0
|
|
20240826,140100,609454300,8160,8140,8160,8140,697
|
|
20240826,140000,603780680,8140,8160,8160,8140,952
|
|
20240826,135900,596026800,8160,8160,8160,8160,520
|
|
20240826,135800,591783600,8170,8170,8170,8170,0
|
|
20240826,135700,591783600,8170,8170,8170,8170,2
|
|
20240826,135600,591767260,8170,8170,8170,8170,0
|
|
20240826,135500,591767260,8170,8170,8170,8170,10
|
|
20240826,135400,591685560,8170,8170,8170,8170,36
|
|
20240826,135300,591391440,8170,8170,8170,8170,9
|
|
20240826,135200,591317910,8160,8160,8160,8160,500
|
|
20240826,135100,587237910,8160,8160,8160,8160,0
|
|
20240826,135000,587237910,8160,8160,8160,8160,0
|
|
20240826,134900,587237910,8160,8160,8160,8160,0
|
|
20240826,134800,587237910,8160,8160,8160,8160,35
|
|
20240826,134700,586952310,8180,8180,8180,8180,0
|
|
20240826,134600,586952310,8180,8180,8180,8180,0
|
|
20240826,134500,586952310,8180,8180,8180,8180,0
|
|
20240826,134400,586952310,8180,8180,8180,8180,0
|
|
20240826,134300,586952310,8180,8180,8180,8180,0
|
|
20240826,134200,586952310,8180,8160,8180,8160,6
|
|
20240826,134100,586903330,8160,8150,8160,8150,102
|
|
20240826,134000,586071210,8160,8160,8160,8160,1238
|
|
20240826,133900,575969130,8160,8160,8160,8160,100
|
|
20240826,133800,575153130,8150,8150,8150,8150,0
|
|
20240826,133700,575153130,8150,8150,8150,8150,0
|
|
20240826,133600,575153130,8150,8150,8150,8150,0
|
|
20240826,133500,575153130,8150,8160,8160,8150,299
|
|
20240826,133400,572716180,8180,8180,8180,8180,0
|
|
20240826,133300,572716180,8180,8160,8180,8160,301
|
|
20240826,133200,570260000,8190,8190,8190,8190,0
|
|
20240826,133100,570260000,8190,8190,8190,8190,0
|
|
20240826,133000,570260000,8190,8190,8190,8190,0
|
|
20240826,132900,570260000,8190,8190,8190,8190,0
|
|
20240826,132800,570260000,8190,8190,8190,8190,4
|
|
20240826,132700,570227240,8160,8170,8170,8160,48
|
|
20240826,132600,569835470,8180,8180,8180,8180,0
|
|
20240826,132500,569835470,8180,8180,8180,8180,92
|
|
20240826,132400,569082910,8180,8180,8180,8180,0
|
|
20240826,132300,569082910,8180,8180,8180,8180,150
|
|
20240826,132200,567855910,8160,8160,8160,8160,0
|
|
20240826,132100,567855910,8160,8160,8160,8160,50
|
|
20240826,132000,567447910,8170,8170,8170,8170,60
|
|
20240826,131900,566957710,8170,8170,8170,8170,0
|
|
20240826,131800,566957710,8170,8180,8180,8170,304
|
|
20240826,131700,564473990,8180,8180,8180,8180,10
|
|
20240826,131600,564392190,8180,8180,8180,8180,0
|
|
20240826,131500,564392190,8180,8180,8180,8170,102
|
|
20240826,131400,563558830,8170,8170,8170,8170,400
|
|
20240826,131300,560290830,8170,8170,8170,8170,0
|
|
20240826,131200,560290830,8170,8180,8180,8170,125
|
|
20240826,131100,559269450,8180,8180,8180,8180,30
|
|
20240826,131000,559024050,8180,8180,8180,8180,13
|
|
20240826,130900,558917710,8170,8170,8170,8170,410
|
|
20240826,130800,555568010,8170,8170,8170,8170,0
|
|
20240826,130700,555568010,8170,8170,8170,8170,30
|
|
20240826,130600,555322910,8160,8160,8160,8160,0
|
|
20240826,130500,555322910,8160,8160,8160,8160,0
|
|
20240826,130400,555322910,8160,8160,8160,8160,70
|
|
20240826,130300,554751710,8160,8160,8160,8160,10
|
|
20240826,130200,554670110,8160,8150,8160,8150,685
|
|
20240826,130100,549081290,8140,8140,8140,8140,11
|
|
20240826,130000,548991750,8140,8140,8140,8140,497
|
|
20240826,125900,544946170,8150,8150,8150,8150,72
|
|
20240826,125800,544359370,8160,8160,8160,8160,19
|
|
20240826,125700,544204330,8160,8160,8160,8160,55
|
|
20240826,125600,543755530,8180,8180,8180,8180,0
|
|
20240826,125500,543755530,8180,8180,8180,8180,0
|
|
20240826,125400,543755530,8180,8180,8180,8180,0
|
|
20240826,125300,543755530,8180,8180,8180,8180,9
|
|
20240826,125200,543681910,8180,8180,8180,8180,0
|
|
20240826,125100,543681910,8180,8180,8180,8180,0
|
|
20240826,125000,543681910,8180,8170,8180,8170,1026
|
|
20240826,124900,535299480,8170,8170,8170,8170,0
|
|
20240826,124800,535299480,8170,8170,8170,8170,125
|
|
20240826,124700,534278230,8180,8180,8180,8180,0
|
|
20240826,124600,534278230,8180,8180,8180,8180,57
|
|
20240826,124500,533811970,8180,8180,8180,8180,100
|
|
20240826,124400,532993970,8180,8180,8180,8180,101
|
|
20240826,124300,532167790,8150,8150,8150,8150,1004
|
|
20240826,124200,523985190,8140,8160,8180,8140,315
|
|
20240826,124100,521414370,8180,8180,8180,8180,2
|
|
20240826,124000,521398010,8180,8170,8180,8170,2
|
|
20240826,123900,521381660,8180,8180,8180,8180,0
|
|
20240826,123800,521381660,8180,8180,8180,8180,100
|
|
20240826,123700,520563660,8150,8150,8150,8150,0
|
|
20240826,123600,520563660,8150,8150,8150,8150,172
|
|
20240826,123500,519161860,8160,8160,8160,8160,30
|
|
20240826,123400,518917060,8190,8190,8190,8190,0
|
|
20240826,123300,518917060,8190,8180,8190,8180,100
|
|
20240826,123200,518098680,8180,8150,8180,8150,1149
|
|
20240826,123100,508705800,8150,8150,8150,8150,77
|
|
20240826,123000,508078250,8150,8150,8150,8150,3
|
|
20240826,122900,508053800,8150,8160,8160,8150,1009
|
|
20240826,122800,499830350,8150,8150,8150,8150,1003
|
|
20240826,122700,491655900,8150,8150,8150,8150,3
|
|
20240826,122600,491631450,8150,8150,8150,8150,40
|
|
20240826,122500,491305450,8150,8150,8150,8150,33
|
|
20240826,122400,491036500,8150,8150,8150,8150,8
|
|
20240826,122300,490971300,8150,8170,8170,8150,3
|
|
20240826,122200,490946830,8190,8190,8190,8190,0
|
|
20240826,122100,490946830,8190,8190,8190,8190,0
|
|
20240826,122000,490946830,8190,8150,8190,8150,1805
|
|
20240826,121900,476172200,8150,8150,8150,8140,675
|
|
20240826,121800,470672860,8150,8150,8150,8150,191
|
|
20240826,121700,469116210,8150,8150,8150,8140,631
|
|
20240826,121600,463974750,8150,8150,8150,8150,1252
|
|
20240826,121500,453770950,8140,8140,8140,8140,0
|
|
20240826,121400,453770950,8140,8140,8140,8140,0
|
|
20240826,121300,453770950,8140,8150,8150,8140,11
|
|
20240826,121200,453681310,8150,8150,8150,8150,0
|
|
20240826,121100,453681310,8150,8140,8150,8140,5
|
|
20240826,121000,453640590,8140,8140,8140,8140,0
|
|
20240826,120900,453640590,8140,8140,8140,8140,0
|
|
20240826,120800,453640590,8140,8140,8140,8140,300
|
|
20240826,120700,451198590,8140,8140,8140,8140,100
|
|
20240826,120600,450384590,8140,8140,8140,8140,20
|
|
20240826,120500,450221790,8150,8150,8150,8150,20
|
|
20240826,120400,450058790,8150,8150,8150,8150,0
|
|
20240826,120300,450058790,8150,8150,8150,8150,1
|
|
20240826,120200,450050640,8140,8140,8140,8140,0
|
|
20240826,120100,450050640,8140,8140,8140,8140,0
|
|
20240826,120000,450050640,8140,8140,8140,8140,0
|
|
20240826,115900,450050640,8140,8140,8140,8140,0
|
|
20240826,115800,450050640,8140,8140,8140,8140,581
|
|
20240826,115700,445321300,8150,8150,8150,8150,23
|
|
20240826,115600,445133850,8150,8140,8150,8140,53
|
|
20240826,115500,444702420,8140,8140,8140,8140,1
|
|
20240826,115400,444694280,8150,8140,8150,8140,320
|
|
20240826,115300,442089280,8140,8140,8140,8140,0
|
|
20240826,115200,442089280,8140,8140,8140,8140,0
|
|
20240826,115100,442089280,8140,8140,8140,8140,0
|
|
20240826,115000,442089280,8140,8140,8140,8140,1261
|
|
20240826,114900,431824740,8150,8150,8150,8150,1
|
|
20240826,114800,431816590,8150,8150,8150,8150,60
|
|
20240826,114700,431327590,8150,8150,8150,8150,285
|
|
20240826,114600,429004840,8160,8160,8160,8160,0
|
|
20240826,114500,429004840,8160,8160,8160,8160,0
|
|
20240826,114400,429004840,8160,8160,8160,8160,10
|
|
20240826,114300,428923240,8160,8160,8160,8160,0
|
|
20240826,114200,428923240,8160,8160,8160,8160,0
|
|
20240826,114100,428923240,8160,8160,8160,8160,0
|
|
20240826,114000,428923240,8160,8160,8160,8160,0
|
|
20240826,113900,428923240,8160,8160,8160,8160,0
|
|
20240826,113800,428923240,8160,8160,8160,8160,0
|
|
20240826,113700,428923240,8160,8160,8160,8160,0
|
|
20240826,113600,428923240,8160,8160,8160,8160,8
|
|
20240826,113500,428857960,8180,8180,8180,8180,0
|
|
20240826,113400,428857960,8180,8170,8180,8170,858
|
|
20240826,113300,421842320,8170,8170,8170,8170,0
|
|
20240826,113200,421842320,8170,8170,8170,8170,100
|
|
20240826,113100,421025320,8170,8170,8170,8170,0
|
|
20240826,113000,421025320,8170,8170,8170,8170,0
|
|
20240826,112900,421025320,8170,8170,8170,8170,0
|
|
20240826,112800,421025320,8170,8170,8170,8170,1
|
|
20240826,112700,421017150,8140,8140,8140,8140,0
|
|
20240826,112600,421017150,8140,8140,8140,8140,250
|
|
20240826,112500,418982150,8140,8140,8140,8140,60
|
|
20240826,112400,418493750,8140,8140,8140,8140,849
|
|
20240826,112300,411582890,8140,8140,8140,8140,0
|
|
20240826,112200,411582890,8140,8150,8150,8140,1201
|
|
20240826,112100,401806740,8150,8150,8150,8150,77
|
|
20240826,112000,401179190,8160,8160,8160,8160,25
|
|
20240826,111900,400975190,8170,8170,8170,8170,0
|
|
20240826,111800,400975190,8170,8170,8170,8170,0
|
|
20240826,111700,400975190,8170,8170,8170,8170,0
|
|
20240826,111600,400975190,8170,8170,8170,8170,0
|
|
20240826,111500,400975190,8170,8170,8170,8170,0
|
|
20240826,111400,400975190,8170,8170,8170,8170,0
|
|
20240826,111300,400975190,8170,8160,8170,8160,230
|
|
20240826,111200,399097020,8170,8170,8170,8170,0
|
|
20240826,111100,399097020,8170,8170,8170,8170,0
|
|
20240826,111000,399097020,8170,8170,8170,8170,1
|
|
20240826,110900,399088850,8140,8140,8140,8140,1
|
|
20240826,110800,399080710,8190,8190,8190,8190,0
|
|
20240826,110700,399080710,8190,8170,8190,8170,2003
|
|
20240826,110600,382698000,8140,8140,8140,8140,27
|
|
20240826,110500,382478220,8140,8140,8140,8140,0
|
|
20240826,110400,382478220,8140,8140,8140,8140,0
|
|
20240826,110300,382478220,8140,8140,8140,8140,4
|
|
20240826,110200,382445660,8140,8140,8140,8140,0
|
|
20240826,110100,382445660,8140,8140,8140,8140,4
|
|
20240826,110000,382413100,8140,8150,8150,8140,58
|
|
20240826,105900,381940950,8170,8170,8170,8170,0
|
|
20240826,105800,381940950,8170,8170,8170,8170,1
|
|
20240826,105700,381932780,8160,8150,8160,8150,323
|
|
20240826,105600,379298010,8140,8140,8140,8140,64
|
|
20240826,105500,378777050,8140,8130,8140,8130,1495
|
|
20240826,105400,366622690,8140,8140,8140,8140,77
|
|
20240826,105300,365995910,8140,8140,8140,8140,5
|
|
20240826,105200,365955210,8140,8150,8150,8140,262
|
|
20240826,105100,363822510,8150,8150,8150,8150,1
|
|
20240826,105000,363814360,8140,8150,8150,8140,48
|
|
20240826,104900,363423240,8160,8150,8160,8150,2
|
|
20240826,104800,363406930,8150,8130,8150,8130,65
|
|
20240826,104700,362877200,8140,8140,8140,8140,311
|
|
20240826,104600,360345660,8160,8160,8160,8160,1
|
|
20240826,104500,360337500,8160,8140,8160,8140,15
|
|
20240826,104400,360215120,8160,8150,8160,8140,2066
|
|
20240826,104300,343387830,8160,8160,8160,8160,67
|
|
20240826,104200,342841110,8170,8170,8170,8170,0
|
|
20240826,104100,342841110,8170,8170,8170,8170,0
|
|
20240826,104000,342841110,8170,8170,8170,8170,1
|
|
20240826,103900,342832940,8160,8160,8160,8160,0
|
|
20240826,103800,342832940,8160,8180,8180,8160,33
|
|
20240826,103700,342563080,8180,8180,8180,8180,100
|
|
20240826,103600,341745080,8180,8180,8180,8180,128
|
|
20240826,103500,340698040,8180,8180,8180,8180,0
|
|
20240826,103400,340698040,8180,8180,8180,8180,0
|
|
20240826,103300,340698040,8180,8180,8180,8180,332
|
|
20240826,103200,337982280,8180,8150,8180,8150,333
|
|
20240826,103100,335258670,8150,8170,8180,8150,358
|
|
20240826,103000,332333760,8140,8160,8170,8140,2046
|
|
20240826,102900,315646360,8140,8140,8140,8140,0
|
|
20240826,102800,315646360,8140,8150,8150,8140,100
|
|
20240826,102700,314832350,8150,8150,8150,8150,100
|
|
20240826,102600,314017350,8150,8160,8160,8150,420
|
|
20240826,102500,310594340,8150,8140,8150,8140,243
|
|
20240826,102400,308615890,8150,8150,8150,8150,102
|
|
20240826,102300,307784590,8140,8150,8160,8140,2388
|
|
20240826,102200,288324460,8150,8160,8160,8150,312
|
|
20240826,102100,285780950,8160,8160,8160,8160,56
|
|
20240826,102000,285323990,8160,8170,8170,8160,1197
|
|
20240826,101900,275555860,8180,8180,8180,8180,2
|
|
20240826,101800,275539500,8180,8180,8180,8180,10
|
|
20240826,101700,275457700,8180,8180,8180,8180,0
|
|
20240826,101600,275457700,8180,8180,8180,8180,0
|
|
20240826,101500,275457700,8180,8180,8180,8180,0
|
|
20240826,101400,275457700,8180,8180,8180,8180,0
|
|
20240826,101300,275457700,8180,8180,8180,8180,173
|
|
20240826,101200,274042560,8180,8180,8180,8180,0
|
|
20240826,101100,274042560,8180,8180,8180,8180,64
|
|
20240826,101000,273519040,8180,8180,8180,8180,189
|
|
20240826,100900,271973020,8180,8180,8180,8180,0
|
|
20240826,100800,271973020,8180,8170,8180,8170,162
|
|
20240826,100700,270649470,8180,8180,8180,8180,15
|
|
20240826,100600,270526770,8200,8200,8200,8200,0
|
|
20240826,100500,270526770,8200,8200,8200,8200,53
|
|
20240826,100400,270092170,8200,8200,8200,8200,16
|
|
20240826,100300,269960970,8200,8200,8200,8200,3
|
|
20240826,100200,269936370,8200,8200,8200,8200,5
|
|
20240826,100100,269895370,8200,8200,8200,8200,4
|
|
20240826,100000,269862570,8200,8200,8200,8200,0
|
|
20240826,095900,269862570,8200,8190,8200,8170,541
|
|
20240826,095800,265440200,8200,8190,8200,8190,14
|
|
20240826,095700,265325410,8180,8180,8180,8180,0
|
|
20240826,095600,265325410,8180,8200,8200,8180,166
|
|
20240826,095500,263967310,8190,8200,8200,8190,240
|
|
20240826,095400,262000570,8210,8210,8210,8210,71
|
|
20240826,095300,261417660,8200,8220,8220,8200,304
|
|
20240826,095200,258923560,8220,8220,8220,8220,0
|
|
20240826,095100,258923560,8220,8220,8220,8220,0
|
|
20240826,095000,258923560,8220,8220,8220,8220,12
|
|
20240826,094900,258824920,8220,8220,8220,8220,0
|
|
20240826,094800,258824920,8220,8220,8220,8220,1
|
|
20240826,094700,258816700,8240,8230,8240,8230,4
|
|
20240826,094600,258783760,8210,8190,8210,8190,2394
|
|
20240826,094500,239150630,8190,8200,8200,8190,2
|
|
20240826,094400,239134240,8200,8200,8200,8190,106
|
|
20240826,094300,238265060,8200,8190,8200,8190,57
|
|
20240826,094200,237798130,8190,8190,8190,8180,7
|
|
20240826,094100,237740820,8190,8190,8190,8190,22
|
|
20240826,094000,237560640,8200,8180,8200,8180,11
|
|
20240826,093900,237470460,8200,8180,8200,8180,606
|
|
20240826,093800,232505300,8190,8170,8190,8170,1913
|
|
20240826,093700,216870100,8170,8150,8170,8150,429
|
|
20240826,093600,213373730,8150,8160,8160,8150,100
|
|
20240826,093500,212558420,8160,8160,8160,8160,5
|
|
20240826,093400,212517620,8160,8160,8170,8160,137
|
|
20240826,093300,211399690,8160,8160,8160,8160,200
|
|
20240826,093200,209767690,8170,8170,8170,8170,1
|
|
20240826,093100,209759520,8160,8160,8170,8160,722
|
|
20240826,093000,203867990,8160,8160,8160,8160,93
|
|
20240826,092900,203109110,8170,8160,8170,8160,46
|
|
20240826,092800,202733490,8170,8170,8170,8170,3
|
|
20240826,092700,202708980,8180,8150,8180,8150,5
|
|
20240826,092600,202668110,8200,8150,8200,8150,510
|
|
20240826,092500,198511110,8200,8160,8200,8140,2020
|
|
20240826,092400,182025950,8150,8150,8150,8150,910
|
|
20240826,092300,174609450,8160,8160,8160,8160,782
|
|
20240826,092200,168228330,8170,8200,8200,8170,1034
|
|
20240826,092100,159773380,8200,8210,8210,8190,23
|
|
20240826,092000,159584830,8210,8170,8210,8170,847
|
|
20240826,091900,152658890,8160,8160,8160,8160,0
|
|
20240826,091800,152658890,8160,8160,8160,8160,178
|
|
20240826,091700,151206410,8160,8150,8160,8150,226
|
|
20240826,091600,149363310,8150,8160,8160,8140,1122
|
|
20240826,091500,140225880,8170,8150,8180,8150,305
|
|
20240826,091400,137734070,8150,8150,8180,8140,984
|
|
20240826,091300,129712720,8150,8180,8180,8150,163
|
|
20240826,091200,128384110,8190,8140,8190,8140,1389
|
|
20240826,091100,117075600,8150,8200,8200,8150,4085
|
|
20240826,091000,83726350,8200,8230,8240,8200,1438
|
|
20240826,090900,71915550,8240,8240,8240,8240,25
|
|
20240826,090800,71709550,8240,8220,8240,8220,248
|
|
20240826,090700,69670790,8220,8220,8230,8200,1813
|
|
20240826,090600,54790740,8220,8240,8240,8220,360
|
|
20240826,090500,51826630,8270,8290,8290,8240,1218
|
|
20240826,090400,41754550,8310,8320,8320,8310,521
|
|
20240826,090300,37420040,8320,8310,8350,8240,791
|
|
20240826,090200,30886040,8240,8270,8270,8240,1473
|
|
20240826,090100,18734060,8260,8370,8370,8260,702
|
|
20240826,090000,12913910,8290,8370,8370,8260,1549
|