691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,202800,21629580,5700,5700,5700,5700,85
|
|
20240826,202700,21629580,5700,5700,5700,5700,0
|
|
20240826,202600,21629580,5700,5700,5700,5700,0
|
|
20240826,202500,21629580,5700,5700,5700,5700,0
|
|
20240826,202400,21629580,5700,5700,5700,5700,0
|
|
20240826,202300,21629580,5700,5700,5700,5700,0
|
|
20240826,202200,21629580,5700,5700,5700,5700,0
|
|
20240826,202100,21629580,5700,5700,5700,5700,0
|
|
20240826,202000,21629580,5700,5700,5700,5700,0
|
|
20240826,201900,21629580,5700,5700,5700,5700,0
|
|
20240826,201800,21629580,5700,5700,5700,5700,0
|
|
20240826,201700,21629580,5700,5700,5700,5700,0
|
|
20240826,201600,21629580,5700,5700,5700,5700,0
|
|
20240826,201500,21629580,5700,5700,5700,5700,0
|
|
20240826,201400,21629580,5700,5700,5700,5700,0
|
|
20240826,201300,21629580,5700,5700,5700,5700,0
|
|
20240826,201200,21629580,5700,5700,5700,5700,0
|
|
20240826,201100,21629580,5700,5700,5700,5700,0
|
|
20240826,201000,21629580,5700,5700,5700,5700,0
|
|
20240826,200900,21629580,5700,5700,5700,5700,0
|
|
20240826,200800,21629580,5700,5700,5700,5700,0
|
|
20240826,200700,21629580,5700,5700,5700,5700,0
|
|
20240826,200600,21629580,5700,5700,5700,5700,0
|
|
20240826,200500,21629580,5700,5700,5700,5700,0
|
|
20240826,200400,21629580,5700,5700,5700,5700,0
|
|
20240826,200300,21629580,5700,5700,5700,5700,0
|
|
20240826,200200,21629580,5700,5700,5700,5700,0
|
|
20240826,200100,21629580,5700,5700,5700,5700,0
|
|
20240826,200000,21629580,5700,5700,5700,5700,0
|
|
20240826,195900,21629580,5700,5700,5700,5700,0
|
|
20240826,195800,21629580,5700,5700,5700,5700,85
|
|
20240826,195700,21629580,5700,5700,5700,5700,0
|
|
20240826,195600,21629580,5700,5700,5700,5700,0
|
|
20240826,195500,21629580,5700,5700,5700,5700,0
|
|
20240826,195400,21629580,5700,5700,5700,5700,0
|
|
20240826,195300,21629580,5700,5700,5700,5700,0
|
|
20240826,195200,21629580,5700,5700,5700,5700,0
|
|
20240826,195100,21629580,5700,5700,5700,5700,0
|
|
20240826,195000,21629580,5700,5700,5700,5700,0
|
|
20240826,194900,21629580,5700,5700,5700,5700,0
|
|
20240826,194800,21629580,5700,5700,5700,5700,0
|
|
20240826,194700,21629580,5700,5700,5700,5700,0
|
|
20240826,194600,21629580,5700,5700,5700,5700,0
|
|
20240826,194500,21629580,5700,5700,5700,5700,0
|
|
20240826,194400,21629580,5700,5700,5700,5700,0
|
|
20240826,194300,21629580,5700,5700,5700,5700,0
|
|
20240826,194200,21629580,5700,5700,5700,5700,0
|
|
20240826,194100,21629580,5700,5700,5700,5700,0
|
|
20240826,194000,21629580,5700,5700,5700,5700,0
|
|
20240826,193900,21629580,5700,5700,5700,5700,0
|
|
20240826,193800,21629580,5700,5700,5700,5700,0
|
|
20240826,193700,21629580,5700,5700,5700,5700,0
|
|
20240826,193600,21629580,5700,5700,5700,5700,0
|
|
20240826,193500,21629580,5700,5700,5700,5700,0
|
|
20240826,193400,21629580,5700,5700,5700,5700,0
|
|
20240826,193300,21629580,5700,5700,5700,5700,0
|
|
20240826,193200,21629580,5700,5700,5700,5700,0
|
|
20240826,193100,21629580,5700,5700,5700,5700,0
|
|
20240826,193000,21629580,5700,5700,5700,5700,0
|
|
20240826,192900,21629580,5700,5700,5700,5700,0
|
|
20240826,192800,21629580,5700,5700,5700,5700,85
|
|
20240826,192700,21629580,5700,5700,5700,5700,0
|
|
20240826,192600,21629580,5700,5700,5700,5700,0
|
|
20240826,192500,21629580,5700,5700,5700,5700,0
|
|
20240826,192400,21629580,5700,5700,5700,5700,0
|
|
20240826,192300,21629580,5700,5700,5700,5700,0
|
|
20240826,192200,21629580,5700,5700,5700,5700,0
|
|
20240826,192100,21629580,5700,5700,5700,5700,0
|
|
20240826,192000,21629580,5700,5700,5700,5700,0
|
|
20240826,191900,21629580,5700,5700,5700,5700,0
|
|
20240826,191800,21629580,5700,5700,5700,5700,0
|
|
20240826,191700,21629580,5700,5700,5700,5700,0
|
|
20240826,191600,21629580,5700,5700,5700,5700,0
|
|
20240826,191500,21629580,5700,5700,5700,5700,0
|
|
20240826,191400,21629580,5700,5700,5700,5700,0
|
|
20240826,191300,21629580,5700,5700,5700,5700,0
|
|
20240826,191200,21629580,5700,5700,5700,5700,0
|
|
20240826,191100,21629580,5700,5700,5700,5700,0
|
|
20240826,191000,21629580,5700,5700,5700,5700,0
|
|
20240826,190900,21629580,5700,5700,5700,5700,0
|
|
20240826,190800,21629580,5700,5700,5700,5700,0
|
|
20240826,190700,21629580,5700,5700,5700,5700,0
|
|
20240826,190600,21629580,5700,5700,5700,5700,0
|
|
20240826,190500,21629580,5700,5700,5700,5700,0
|
|
20240826,190400,21629580,5700,5700,5700,5700,0
|
|
20240826,190300,21629580,5700,5700,5700,5700,0
|
|
20240826,190200,21629580,5700,5700,5700,5700,0
|
|
20240826,190100,21629580,5700,5700,5700,5700,0
|
|
20240826,190000,21629580,5700,5700,5700,5700,0
|
|
20240826,185900,21629580,5700,5700,5700,5700,0
|
|
20240826,185800,21629580,5700,5700,5700,5700,85
|
|
20240826,185700,21629580,5700,5700,5700,5700,0
|
|
20240826,185600,21629580,5700,5700,5700,5700,0
|
|
20240826,185500,21629580,5700,5700,5700,5700,0
|
|
20240826,185400,21629580,5700,5700,5700,5700,0
|
|
20240826,185300,21629580,5700,5700,5700,5700,0
|
|
20240826,185200,21629580,5700,5700,5700,5700,0
|
|
20240826,185100,21629580,5700,5700,5700,5700,0
|
|
20240826,185000,21629580,5700,5700,5700,5700,0
|
|
20240826,184900,21629580,5700,5700,5700,5700,0
|
|
20240826,184800,21629580,5700,5700,5700,5700,0
|
|
20240826,184700,21629580,5700,5700,5700,5700,0
|
|
20240826,184600,21629580,5700,5700,5700,5700,0
|
|
20240826,184500,21629580,5700,5700,5700,5700,0
|
|
20240826,184400,21629580,5700,5700,5700,5700,0
|
|
20240826,184300,21629580,5700,5700,5700,5700,0
|
|
20240826,184200,21629580,5700,5700,5700,5700,0
|
|
20240826,184100,21629580,5700,5700,5700,5700,0
|
|
20240826,184000,21629580,5700,5700,5700,5700,0
|
|
20240826,183900,21629580,5700,5700,5700,5700,0
|
|
20240826,183800,21629580,5700,5700,5700,5700,0
|
|
20240826,183700,21629580,5700,5700,5700,5700,0
|
|
20240826,183600,21629580,5700,5700,5700,5700,0
|
|
20240826,183500,21629580,5700,5700,5700,5700,0
|
|
20240826,183400,21629580,5700,5700,5700,5700,0
|
|
20240826,183300,21629580,5700,5700,5700,5700,0
|
|
20240826,183200,21629580,5700,5700,5700,5700,0
|
|
20240826,183100,21629580,5700,5700,5700,5700,0
|
|
20240826,183000,21629580,5700,5700,5700,5700,0
|
|
20240826,182900,21629580,5700,5700,5700,5700,0
|
|
20240826,182800,21629580,5700,5700,5700,5700,85
|
|
20240826,182700,21629580,5700,5700,5700,5700,0
|
|
20240826,182600,21629580,5700,5700,5700,5700,0
|
|
20240826,182500,21629580,5700,5700,5700,5700,0
|
|
20240826,182400,21629580,5700,5700,5700,5700,0
|
|
20240826,182300,21629580,5700,5700,5700,5700,0
|
|
20240826,182200,21629580,5700,5700,5700,5700,0
|
|
20240826,182100,21629580,5700,5700,5700,5700,0
|
|
20240826,182000,21629580,5700,5700,5700,5700,0
|
|
20240826,181900,21629580,5700,5700,5700,5700,0
|
|
20240826,181800,21629580,5700,5700,5700,5700,0
|
|
20240826,181700,21629580,5700,5700,5700,5700,0
|
|
20240826,181600,21629580,5700,5700,5700,5700,0
|
|
20240826,181500,21629580,5700,5700,5700,5700,0
|
|
20240826,181400,21629580,5700,5700,5700,5700,0
|
|
20240826,181300,21629580,5700,5700,5700,5700,0
|
|
20240826,181200,21629580,5700,5700,5700,5700,0
|
|
20240826,181100,21629580,5700,5700,5700,5700,0
|
|
20240826,181000,21629580,5700,5700,5700,5700,0
|
|
20240826,180900,21629580,5700,5700,5700,5700,0
|
|
20240826,180800,21629580,5700,5700,5700,5700,0
|
|
20240826,180700,21629580,5700,5700,5700,5700,0
|
|
20240826,180600,21629580,5700,5700,5700,5700,0
|
|
20240826,180500,21629580,5700,5700,5700,5700,0
|
|
20240826,180400,21629580,5700,5700,5700,5700,0
|
|
20240826,180300,21629580,5700,5700,5700,5700,0
|
|
20240826,180200,21629580,5700,5700,5700,5700,0
|
|
20240826,180100,21629580,5700,5700,5700,5700,0
|
|
20240826,180000,21629580,5700,5700,5700,5700,0
|
|
20240826,175900,21629580,5700,5700,5700,5700,0
|
|
20240826,175800,21629580,5700,5700,5700,5700,85
|
|
20240826,175700,21629580,5700,5700,5700,5700,0
|
|
20240826,175600,21629580,5700,5700,5700,5700,0
|
|
20240826,175500,21629580,5700,5700,5700,5700,0
|
|
20240826,175400,21629580,5700,5700,5700,5700,0
|
|
20240826,175300,21629580,5700,5700,5700,5700,0
|
|
20240826,175200,21629580,5700,5700,5700,5700,0
|
|
20240826,175100,21629580,5700,5700,5700,5700,0
|
|
20240826,175000,21629580,5700,5700,5700,5700,0
|
|
20240826,174900,21629580,5700,5700,5700,5700,0
|
|
20240826,174800,21629580,5700,5700,5700,5700,0
|
|
20240826,174700,21629580,5700,5700,5700,5700,0
|
|
20240826,174600,21629580,5700,5700,5700,5700,0
|
|
20240826,174500,21629580,5700,5700,5700,5700,0
|
|
20240826,174400,21629580,5700,5700,5700,5700,0
|
|
20240826,174300,21629580,5700,5700,5700,5700,0
|
|
20240826,174200,21629580,5700,5700,5700,5700,0
|
|
20240826,174100,21629580,5700,5700,5700,5700,0
|
|
20240826,174000,21629580,5700,5700,5700,5700,0
|
|
20240826,173900,21629580,5700,5700,5700,5700,0
|
|
20240826,173800,21629580,5700,5700,5700,5700,0
|
|
20240826,173700,21629580,5700,5700,5700,5700,0
|
|
20240826,173600,21629580,5700,5700,5700,5700,0
|
|
20240826,173500,21629580,5700,5700,5700,5700,0
|
|
20240826,173400,21629580,5700,5700,5700,5700,0
|
|
20240826,173300,21629580,5700,5700,5700,5700,0
|
|
20240826,173200,21629580,5700,5700,5700,5700,0
|
|
20240826,173100,21629580,5700,5700,5700,5700,0
|
|
20240826,173000,21629580,5700,5700,5700,5700,0
|
|
20240826,172900,21629580,5700,5700,5700,5700,0
|
|
20240826,172800,21629580,5700,5700,5700,5700,85
|
|
20240826,172700,21629580,5700,5700,5700,5700,0
|
|
20240826,172600,21629580,5700,5700,5700,5700,0
|
|
20240826,172500,21629580,5700,5700,5700,5700,0
|
|
20240826,172400,21629580,5700,5700,5700,5700,0
|
|
20240826,172300,21629580,5700,5700,5700,5700,0
|
|
20240826,172200,21629580,5700,5700,5700,5700,0
|
|
20240826,172100,21629580,5700,5700,5700,5700,0
|
|
20240826,172000,21629580,5700,5700,5700,5700,0
|
|
20240826,171900,21629580,5700,5700,5700,5700,0
|
|
20240826,171800,21629580,5700,5700,5700,5700,0
|
|
20240826,171700,21629580,5700,5700,5700,5700,0
|
|
20240826,171600,21629580,5700,5700,5700,5700,0
|
|
20240826,171500,21629580,5700,5700,5700,5700,0
|
|
20240826,171400,21629580,5700,5700,5700,5700,0
|
|
20240826,171300,21629580,5700,5700,5700,5700,0
|
|
20240826,171200,21629580,5700,5700,5700,5700,0
|
|
20240826,171100,21629580,5700,5700,5700,5700,0
|
|
20240826,171000,21629580,5700,5700,5700,5700,0
|
|
20240826,170900,21629580,5700,5700,5700,5700,0
|
|
20240826,170800,21629580,5700,5700,5700,5700,0
|
|
20240826,170700,21629580,5700,5700,5700,5700,0
|
|
20240826,170600,21629580,5700,5700,5700,5700,0
|
|
20240826,170500,21629580,5700,5700,5700,5700,0
|
|
20240826,170400,21629580,5700,5700,5700,5700,0
|
|
20240826,170300,21629580,5700,5700,5700,5700,0
|
|
20240826,170200,21629580,5700,5700,5700,5700,0
|
|
20240826,170100,21629580,5700,5700,5700,5700,0
|
|
20240826,170000,21629580,5700,5700,5700,5700,0
|
|
20240826,165900,21629580,5700,5700,5700,5700,0
|
|
20240826,165800,21629580,5700,5700,5700,5700,85
|
|
20240826,165700,21629580,5700,5700,5700,5700,0
|
|
20240826,165600,21629580,5700,5700,5700,5700,0
|
|
20240826,165500,21629580,5700,5700,5700,5700,0
|
|
20240826,165400,21629580,5700,5700,5700,5700,0
|
|
20240826,165300,21629580,5700,5700,5700,5700,0
|
|
20240826,165200,21629580,5700,5700,5700,5700,0
|
|
20240826,165100,21629580,5700,5700,5700,5700,0
|
|
20240826,165000,21629580,5700,5700,5700,5700,0
|
|
20240826,164900,21629580,5700,5700,5700,5700,0
|
|
20240826,164800,21629580,5700,5700,5700,5700,0
|
|
20240826,164700,21629580,5700,5700,5700,5700,0
|
|
20240826,164600,21629580,5700,5700,5700,5700,0
|
|
20240826,164500,21629580,5700,5700,5700,5700,0
|
|
20240826,164400,21629580,5700,5700,5700,5700,0
|
|
20240826,164300,21629580,5700,5700,5700,5700,0
|
|
20240826,164200,21629580,5700,5700,5700,5700,0
|
|
20240826,164100,21629580,5700,5700,5700,5700,0
|
|
20240826,164000,21629580,5700,5700,5700,5700,0
|
|
20240826,163900,21629580,5700,5700,5700,5700,0
|
|
20240826,163800,21629580,5700,5700,5700,5700,0
|
|
20240826,163700,21629580,5700,5700,5700,5700,0
|
|
20240826,163600,21629580,5700,5700,5700,5700,0
|
|
20240826,163500,21629580,5700,5700,5700,5700,0
|
|
20240826,163400,21629580,5700,5700,5700,5700,0
|
|
20240826,163300,21629580,5700,5700,5700,5700,0
|
|
20240826,163200,21629580,5700,5700,5700,5700,0
|
|
20240826,163100,21629580,5700,5700,5700,5700,0
|
|
20240826,163000,21629580,5700,5700,5700,5700,0
|
|
20240826,162900,21629580,5700,5700,5700,5700,0
|
|
20240826,162800,21629580,5700,5700,5700,5700,85
|
|
20240826,162700,21629580,5700,5700,5700,5700,0
|
|
20240826,162600,21629580,5700,5700,5700,5700,0
|
|
20240826,162500,21629580,5700,5700,5700,5700,0
|
|
20240826,162400,21629580,5700,5700,5700,5700,0
|
|
20240826,162300,21629580,5700,5700,5700,5700,0
|
|
20240826,162200,21629580,5700,5700,5700,5700,0
|
|
20240826,162100,21629580,5700,5700,5700,5700,0
|
|
20240826,162000,21629580,5700,5700,5700,5700,0
|
|
20240826,161900,21629580,5700,5700,5700,5700,0
|
|
20240826,161800,21629580,5700,5700,5700,5700,0
|
|
20240826,161700,21629580,5700,5700,5700,5700,0
|
|
20240826,161600,21629580,5700,5700,5700,5700,0
|
|
20240826,161500,21629580,5700,5700,5700,5700,0
|
|
20240826,161400,21629580,5700,5700,5700,5700,0
|
|
20240826,161300,21629580,5700,5700,5700,5700,0
|
|
20240826,161200,21629580,5700,5700,5700,5700,0
|
|
20240826,161100,21629580,5700,5700,5700,5700,0
|
|
20240826,161000,21629580,5700,5700,5700,5700,0
|
|
20240826,160900,21629580,5700,5700,5700,5700,0
|
|
20240826,160800,21629580,5700,5700,5700,5700,0
|
|
20240826,160700,21629580,5700,5700,5700,5700,0
|
|
20240826,160600,21629580,5700,5700,5700,5700,0
|
|
20240826,160500,21629580,5700,5700,5700,5700,0
|
|
20240826,160400,21629580,5700,5700,5700,5700,0
|
|
20240826,160300,21629580,5700,5700,5700,5700,0
|
|
20240826,160200,21629580,5700,5700,5700,5700,0
|
|
20240826,160100,21629580,5700,5700,5700,5700,0
|
|
20240826,160000,21629580,5700,5700,5700,5700,0
|
|
20240826,155900,21629580,5700,5700,5700,5700,0
|
|
20240826,155800,21629580,5700,5700,5700,5700,85
|
|
20240826,155700,21629580,5700,5700,5700,5700,0
|
|
20240826,155600,21629580,5700,5700,5700,5700,0
|
|
20240826,155500,21629580,5700,5700,5700,5700,0
|
|
20240826,155400,21629580,5700,5700,5700,5700,0
|
|
20240826,155300,21629580,5700,5700,5700,5700,0
|
|
20240826,155200,21629580,5700,5700,5700,5700,0
|
|
20240826,155100,21629580,5700,5700,5700,5700,0
|
|
20240826,155000,21629580,5700,5700,5700,5700,0
|
|
20240826,154900,21629580,5700,5700,5700,5700,0
|
|
20240826,154800,21629580,5700,5700,5700,5700,0
|
|
20240826,154700,21629580,5700,5700,5700,5700,0
|
|
20240826,154600,21629580,5700,5700,5700,5700,0
|
|
20240826,154500,21629580,5700,5700,5700,5700,0
|
|
20240826,154400,21629580,5700,5700,5700,5700,0
|
|
20240826,154300,21629580,5700,5700,5700,5700,0
|
|
20240826,154200,21629580,5700,5700,5700,5700,0
|
|
20240826,154100,21629580,5700,5700,5700,5700,0
|
|
20240826,154000,21629580,5700,5700,5700,5700,0
|
|
20240826,153900,21629580,5700,5700,5700,5700,0
|
|
20240826,153800,21629580,5700,5700,5700,5700,0
|
|
20240826,153700,21629580,5700,5700,5700,5700,0
|
|
20240826,153600,21629580,5700,5700,5700,5700,0
|
|
20240826,153500,21629580,5700,5700,5700,5700,0
|
|
20240826,153400,21629580,5700,5700,5700,5700,0
|
|
20240826,153300,21629580,5700,5700,5700,5700,0
|
|
20240826,153200,21629580,5700,5700,5700,5700,0
|
|
20240826,153100,21629580,5700,5700,5700,5700,0
|
|
20240826,153000,21629580,5700,5700,5700,5700,85
|
|
20240826,152900,21145080,5670,5670,5670,5670,0
|
|
20240826,152800,21145080,5670,5670,5670,5670,0
|
|
20240826,152700,21145080,5670,5670,5670,5670,0
|
|
20240826,152600,21145080,5670,5670,5670,5670,0
|
|
20240826,152500,21145080,5670,5670,5670,5670,0
|
|
20240826,152400,21145080,5670,5670,5670,5670,0
|
|
20240826,152300,21145080,5670,5670,5670,5670,0
|
|
20240826,152200,21145080,5670,5670,5670,5670,0
|
|
20240826,152100,21145080,5670,5670,5670,5670,0
|
|
20240826,152000,21145080,5670,5670,5670,5670,0
|
|
20240826,151900,21145080,5670,5670,5670,5670,0
|
|
20240826,151800,21145080,5670,5670,5670,5670,0
|
|
20240826,151700,21145080,5670,5670,5670,5670,0
|
|
20240826,151600,21145080,5670,5670,5670,5670,300
|
|
20240826,151500,19444080,5670,5670,5670,5670,0
|
|
20240826,151400,19444080,5670,5670,5670,5670,0
|
|
20240826,151300,19444080,5670,5670,5670,5670,1
|
|
20240826,151200,19438410,5680,5680,5680,5680,0
|
|
20240826,151100,19438410,5680,5680,5680,5680,0
|
|
20240826,151000,19438410,5680,5680,5680,5680,0
|
|
20240826,150900,19438410,5680,5680,5680,5680,1
|
|
20240826,150800,19432730,5690,5690,5690,5690,0
|
|
20240826,150700,19432730,5690,5690,5690,5690,0
|
|
20240826,150600,19432730,5690,5690,5690,5690,0
|
|
20240826,150500,19432730,5690,5690,5690,5690,0
|
|
20240826,150400,19432730,5690,5690,5690,5690,0
|
|
20240826,150300,19432730,5690,5690,5690,5690,0
|
|
20240826,150200,19432730,5690,5690,5690,5690,0
|
|
20240826,150100,19432730,5690,5690,5690,5690,0
|
|
20240826,150000,19432730,5690,5690,5690,5690,0
|
|
20240826,145900,19432730,5690,5690,5690,5690,0
|
|
20240826,145800,19432730,5690,5690,5690,5690,0
|
|
20240826,145700,19432730,5690,5690,5690,5690,2
|
|
20240826,145600,19421350,5640,5640,5640,5640,0
|
|
20240826,145500,19421350,5640,5640,5640,5640,0
|
|
20240826,145400,19421350,5640,5640,5640,5640,0
|
|
20240826,145300,19421350,5640,5640,5640,5640,0
|
|
20240826,145200,19421350,5640,5640,5640,5640,0
|
|
20240826,145100,19421350,5640,5640,5640,5640,0
|
|
20240826,145000,19421350,5640,5640,5640,5640,192
|
|
20240826,144900,18338470,5660,5660,5660,5660,0
|
|
20240826,144800,18338470,5660,5660,5660,5660,0
|
|
20240826,144700,18338470,5660,5660,5660,5660,0
|
|
20240826,144600,18338470,5660,5660,5660,5660,1
|
|
20240826,144500,18332810,5640,5640,5640,5640,0
|
|
20240826,144400,18332810,5640,5670,5670,5640,311
|
|
20240826,144300,16572120,5670,5670,5670,5670,0
|
|
20240826,144200,16572120,5670,5670,5670,5670,0
|
|
20240826,144100,16572120,5670,5670,5670,5670,0
|
|
20240826,144000,16572120,5670,5670,5670,5670,0
|
|
20240826,143900,16572120,5670,5670,5670,5670,0
|
|
20240826,143800,16572120,5670,5670,5670,5670,0
|
|
20240826,143700,16572120,5670,5670,5670,5670,0
|
|
20240826,143600,16572120,5670,5670,5670,5670,500
|
|
20240826,143500,13737120,5690,5690,5690,5690,0
|
|
20240826,143400,13737120,5690,5690,5690,5690,0
|
|
20240826,143300,13737120,5690,5690,5690,5690,0
|
|
20240826,143200,13737120,5690,5690,5690,5690,0
|
|
20240826,143100,13737120,5690,5690,5690,5690,0
|
|
20240826,143000,13737120,5690,5690,5690,5690,0
|
|
20240826,142900,13737120,5690,5690,5690,5690,0
|
|
20240826,142800,13737120,5690,5690,5690,5690,0
|
|
20240826,142700,13737120,5690,5690,5690,5690,0
|
|
20240826,142600,13737120,5690,5690,5690,5690,0
|
|
20240826,142500,13737120,5690,5690,5690,5690,0
|
|
20240826,142400,13737120,5690,5690,5690,5690,0
|
|
20240826,142300,13737120,5690,5690,5690,5690,0
|
|
20240826,142200,13737120,5690,5690,5690,5690,1
|
|
20240826,142100,13731430,5690,5690,5690,5690,0
|
|
20240826,142000,13731430,5690,5690,5690,5690,0
|
|
20240826,141900,13731430,5690,5690,5690,5690,0
|
|
20240826,141800,13731430,5690,5690,5690,5690,0
|
|
20240826,141700,13731430,5690,5690,5690,5690,0
|
|
20240826,141600,13731430,5690,5690,5690,5690,0
|
|
20240826,141500,13731430,5690,5690,5690,5690,0
|
|
20240826,141400,13731430,5690,5690,5690,5690,0
|
|
20240826,141300,13731430,5690,5690,5690,5690,0
|
|
20240826,141200,13731430,5690,5690,5690,5690,0
|
|
20240826,141100,13731430,5690,5690,5690,5690,0
|
|
20240826,141000,13731430,5690,5690,5690,5690,0
|
|
20240826,140900,13731430,5690,5680,5690,5680,3
|
|
20240826,140800,13714380,5660,5660,5660,5660,0
|
|
20240826,140700,13714380,5660,5660,5660,5660,0
|
|
20240826,140600,13714380,5660,5660,5660,5660,0
|
|
20240826,140500,13714380,5660,5660,5660,5660,0
|
|
20240826,140400,13714380,5660,5660,5660,5660,0
|
|
20240826,140300,13714380,5660,5660,5660,5660,0
|
|
20240826,140200,13714380,5660,5660,5660,5660,0
|
|
20240826,140100,13714380,5660,5660,5660,5660,0
|
|
20240826,140000,13714380,5660,5660,5660,5660,0
|
|
20240826,135900,13714380,5660,5660,5660,5660,0
|
|
20240826,135800,13714380,5660,5660,5660,5660,0
|
|
20240826,135700,13714380,5660,5660,5660,5660,0
|
|
20240826,135600,13714380,5660,5660,5660,5660,0
|
|
20240826,135500,13714380,5660,5660,5660,5660,0
|
|
20240826,135400,13714380,5660,5660,5660,5660,0
|
|
20240826,135300,13714380,5660,5660,5660,5660,0
|
|
20240826,135200,13714380,5660,5660,5660,5660,0
|
|
20240826,135100,13714380,5660,5660,5660,5660,0
|
|
20240826,135000,13714380,5660,5660,5660,5660,0
|
|
20240826,134900,13714380,5660,5660,5660,5660,3
|
|
20240826,134800,13697400,5670,5670,5670,5670,0
|
|
20240826,134700,13697400,5670,5670,5670,5670,0
|
|
20240826,134600,13697400,5670,5670,5670,5670,0
|
|
20240826,134500,13697400,5670,5670,5670,5670,0
|
|
20240826,134400,13697400,5670,5670,5670,5670,0
|
|
20240826,134300,13697400,5670,5670,5670,5670,0
|
|
20240826,134200,13697400,5670,5670,5670,5670,527
|
|
20240826,134100,10709310,5690,5690,5690,5690,0
|
|
20240826,134000,10709310,5690,5690,5690,5690,0
|
|
20240826,133900,10709310,5690,5690,5690,5690,0
|
|
20240826,133800,10709310,5690,5690,5690,5690,0
|
|
20240826,133700,10709310,5690,5690,5690,5690,0
|
|
20240826,133600,10709310,5690,5690,5690,5690,0
|
|
20240826,133500,10709310,5690,5690,5690,5690,0
|
|
20240826,133400,10709310,5690,5690,5690,5690,0
|
|
20240826,133300,10709310,5690,5690,5690,5690,0
|
|
20240826,133200,10709310,5690,5690,5690,5690,0
|
|
20240826,133100,10709310,5690,5690,5690,5690,0
|
|
20240826,133000,10709310,5690,5690,5690,5690,0
|
|
20240826,132900,10709310,5690,5690,5690,5690,0
|
|
20240826,132800,10709310,5690,5690,5690,5690,0
|
|
20240826,132700,10709310,5690,5690,5690,5690,0
|
|
20240826,132600,10709310,5690,5690,5690,5690,0
|
|
20240826,132500,10709310,5690,5690,5690,5690,0
|
|
20240826,132400,10709310,5690,5690,5690,5690,0
|
|
20240826,132300,10709310,5690,5690,5690,5690,0
|
|
20240826,132200,10709310,5690,5690,5690,5690,0
|
|
20240826,132100,10709310,5690,5690,5690,5690,0
|
|
20240826,132000,10709310,5690,5690,5690,5690,0
|
|
20240826,131900,10709310,5690,5690,5690,5690,0
|
|
20240826,131800,10709310,5690,5690,5690,5690,0
|
|
20240826,131700,10709310,5690,5690,5690,5690,0
|
|
20240826,131600,10709310,5690,5690,5690,5690,0
|
|
20240826,131500,10709310,5690,5690,5690,5690,0
|
|
20240826,131400,10709310,5690,5690,5690,5690,0
|
|
20240826,131300,10709310,5690,5690,5690,5690,0
|
|
20240826,131200,10709310,5690,5690,5690,5690,0
|
|
20240826,131100,10709310,5690,5690,5690,5690,0
|
|
20240826,131000,10709310,5690,5690,5690,5690,0
|
|
20240826,130900,10709310,5690,5690,5690,5690,0
|
|
20240826,130800,10709310,5690,5690,5690,5690,0
|
|
20240826,130700,10709310,5690,5690,5690,5690,1
|
|
20240826,130600,10703620,5670,5670,5670,5670,0
|
|
20240826,130500,10703620,5670,5670,5670,5670,0
|
|
20240826,130400,10703620,5670,5670,5670,5670,0
|
|
20240826,130300,10703620,5670,5670,5670,5670,0
|
|
20240826,130200,10703620,5670,5670,5670,5670,0
|
|
20240826,130100,10703620,5670,5670,5670,5670,0
|
|
20240826,130000,10703620,5670,5670,5670,5670,0
|
|
20240826,125900,10703620,5670,5670,5670,5670,0
|
|
20240826,125800,10703620,5670,5670,5670,5670,0
|
|
20240826,125700,10703620,5670,5670,5670,5670,0
|
|
20240826,125600,10703620,5670,5670,5670,5670,0
|
|
20240826,125500,10703620,5670,5670,5670,5670,0
|
|
20240826,125400,10703620,5670,5670,5670,5670,0
|
|
20240826,125300,10703620,5670,5670,5670,5670,0
|
|
20240826,125200,10703620,5670,5670,5670,5670,0
|
|
20240826,125100,10703620,5670,5670,5670,5670,0
|
|
20240826,125000,10703620,5670,5670,5670,5670,0
|
|
20240826,124900,10703620,5670,5670,5670,5670,0
|
|
20240826,124800,10703620,5670,5670,5670,5670,1
|
|
20240826,124700,10697950,5670,5670,5670,5670,0
|
|
20240826,124600,10697950,5670,5670,5670,5670,0
|
|
20240826,124500,10697950,5670,5670,5670,5670,0
|
|
20240826,124400,10697950,5670,5670,5670,5670,0
|
|
20240826,124300,10697950,5670,5670,5670,5670,0
|
|
20240826,124200,10697950,5670,5670,5670,5670,0
|
|
20240826,124100,10697950,5670,5670,5670,5670,0
|
|
20240826,124000,10697950,5670,5670,5670,5670,0
|
|
20240826,123900,10697950,5670,5670,5670,5670,0
|
|
20240826,123800,10697950,5670,5670,5670,5670,0
|
|
20240826,123700,10697950,5670,5670,5670,5670,234
|
|
20240826,123600,9371170,5680,5680,5680,5680,0
|
|
20240826,123500,9371170,5680,5680,5680,5680,0
|
|
20240826,123400,9371170,5680,5680,5680,5680,0
|
|
20240826,123300,9371170,5680,5680,5680,5680,29
|
|
20240826,123200,9206450,5680,5680,5680,5680,0
|
|
20240826,123100,9206450,5680,5680,5680,5680,0
|
|
20240826,123000,9206450,5680,5680,5680,5680,0
|
|
20240826,122900,9206450,5680,5680,5680,5680,0
|
|
20240826,122800,9206450,5680,5680,5680,5680,0
|
|
20240826,122700,9206450,5680,5680,5680,5680,50
|
|
20240826,122600,8922450,5680,5680,5680,5680,0
|
|
20240826,122500,8922450,5680,5680,5680,5680,0
|
|
20240826,122400,8922450,5680,5680,5680,5680,0
|
|
20240826,122300,8922450,5680,5680,5680,5680,0
|
|
20240826,122200,8922450,5680,5680,5680,5680,0
|
|
20240826,122100,8922450,5680,5680,5680,5680,0
|
|
20240826,122000,8922450,5680,5680,5680,5680,0
|
|
20240826,121900,8922450,5680,5680,5680,5680,0
|
|
20240826,121800,8922450,5680,5680,5680,5680,0
|
|
20240826,121700,8922450,5680,5680,5680,5680,0
|
|
20240826,121600,8922450,5680,5680,5680,5680,0
|
|
20240826,121500,8922450,5680,5680,5680,5680,0
|
|
20240826,121400,8922450,5680,5680,5680,5680,0
|
|
20240826,121300,8922450,5680,5680,5680,5680,0
|
|
20240826,121200,8922450,5680,5680,5680,5680,10
|
|
20240826,121100,8865650,5680,5680,5680,5680,0
|
|
20240826,121000,8865650,5680,5680,5680,5680,200
|
|
20240826,120900,7729650,5680,5680,5680,5680,0
|
|
20240826,120800,7729650,5680,5680,5680,5680,0
|
|
20240826,120700,7729650,5680,5680,5680,5680,0
|
|
20240826,120600,7729650,5680,5680,5680,5680,0
|
|
20240826,120500,7729650,5680,5680,5680,5680,0
|
|
20240826,120400,7729650,5680,5680,5680,5680,0
|
|
20240826,120300,7729650,5680,5680,5680,5680,0
|
|
20240826,120200,7729650,5680,5680,5680,5680,0
|
|
20240826,120100,7729650,5680,5680,5680,5680,0
|
|
20240826,120000,7729650,5680,5680,5680,5680,0
|
|
20240826,115900,7729650,5680,5680,5680,5680,0
|
|
20240826,115800,7729650,5680,5680,5680,5680,0
|
|
20240826,115700,7729650,5680,5680,5680,5680,0
|
|
20240826,115600,7729650,5680,5680,5680,5680,0
|
|
20240826,115500,7729650,5680,5680,5680,5680,1
|
|
20240826,115400,7723970,5680,5680,5680,5680,0
|
|
20240826,115300,7723970,5680,5680,5680,5680,0
|
|
20240826,115200,7723970,5680,5680,5680,5680,0
|
|
20240826,115100,7723970,5680,5680,5680,5680,0
|
|
20240826,115000,7723970,5680,5680,5680,5680,0
|
|
20240826,114900,7723970,5680,5680,5680,5680,0
|
|
20240826,114800,7723970,5680,5680,5680,5680,0
|
|
20240826,114700,7723970,5680,5680,5680,5680,0
|
|
20240826,114600,7723970,5680,5680,5680,5680,0
|
|
20240826,114500,7723970,5680,5680,5680,5680,0
|
|
20240826,114400,7723970,5680,5680,5680,5680,0
|
|
20240826,114300,7723970,5680,5680,5680,5680,0
|
|
20240826,114200,7723970,5680,5680,5680,5680,300
|
|
20240826,114100,6019970,5680,5680,5680,5680,0
|
|
20240826,114000,6019970,5680,5680,5680,5680,0
|
|
20240826,113900,6019970,5680,5680,5680,5680,0
|
|
20240826,113800,6019970,5680,5680,5680,5680,0
|
|
20240826,113700,6019970,5680,5680,5680,5680,0
|
|
20240826,113600,6019970,5680,5680,5680,5680,0
|
|
20240826,113500,6019970,5680,5680,5680,5680,0
|
|
20240826,113400,6019970,5680,5680,5680,5680,96
|
|
20240826,113300,5474690,5690,5690,5690,5690,0
|
|
20240826,113200,5474690,5690,5690,5690,5690,0
|
|
20240826,113100,5474690,5690,5690,5690,5690,0
|
|
20240826,113000,5474690,5690,5690,5690,5690,0
|
|
20240826,112900,5474690,5690,5690,5690,5690,0
|
|
20240826,112800,5474690,5690,5690,5690,5690,0
|
|
20240826,112700,5474690,5690,5690,5690,5690,0
|
|
20240826,112600,5474690,5690,5690,5690,5690,0
|
|
20240826,112500,5474690,5690,5690,5690,5690,0
|
|
20240826,112400,5474690,5690,5690,5690,5690,3
|
|
20240826,112300,5457620,5690,5690,5690,5690,0
|
|
20240826,112200,5457620,5690,5690,5690,5690,0
|
|
20240826,112100,5457620,5690,5690,5690,5690,0
|
|
20240826,112000,5457620,5690,5690,5690,5690,0
|
|
20240826,111900,5457620,5690,5690,5690,5690,0
|
|
20240826,111800,5457620,5690,5690,5690,5690,0
|
|
20240826,111700,5457620,5690,5690,5690,5690,0
|
|
20240826,111600,5457620,5690,5690,5690,5690,0
|
|
20240826,111500,5457620,5690,5690,5690,5690,0
|
|
20240826,111400,5457620,5690,5690,5690,5690,0
|
|
20240826,111300,5457620,5690,5690,5690,5690,0
|
|
20240826,111200,5457620,5690,5690,5690,5690,0
|
|
20240826,111100,5457620,5690,5690,5690,5690,0
|
|
20240826,111000,5457620,5690,5690,5690,5690,0
|
|
20240826,110900,5457620,5690,5690,5690,5690,0
|
|
20240826,110800,5457620,5690,5690,5690,5690,0
|
|
20240826,110700,5457620,5690,5690,5690,5690,0
|
|
20240826,110600,5457620,5690,5690,5690,5690,0
|
|
20240826,110500,5457620,5690,5690,5690,5690,1
|
|
20240826,110400,5451930,5690,5690,5690,5690,0
|
|
20240826,110300,5451930,5690,5690,5690,5690,0
|
|
20240826,110200,5451930,5690,5690,5690,5690,1
|
|
20240826,110100,5446240,5680,5680,5680,5680,0
|
|
20240826,110000,5446240,5680,5680,5680,5680,0
|
|
20240826,105900,5446240,5680,5680,5680,5680,0
|
|
20240826,105800,5446240,5680,5680,5680,5680,0
|
|
20240826,105700,5446240,5680,5680,5680,5680,0
|
|
20240826,105600,5446240,5680,5680,5680,5680,0
|
|
20240826,105500,5446240,5680,5680,5680,5680,0
|
|
20240826,105400,5446240,5680,5680,5680,5680,0
|
|
20240826,105300,5446240,5680,5680,5680,5680,0
|
|
20240826,105200,5446240,5680,5680,5680,5680,0
|
|
20240826,105100,5446240,5680,5680,5680,5680,0
|
|
20240826,105000,5446240,5680,5680,5680,5680,0
|
|
20240826,104900,5446240,5680,5680,5680,5680,0
|
|
20240826,104800,5446240,5680,5680,5680,5680,0
|
|
20240826,104700,5446240,5680,5680,5680,5680,0
|
|
20240826,104600,5446240,5680,5680,5680,5680,0
|
|
20240826,104500,5446240,5680,5680,5680,5680,0
|
|
20240826,104400,5446240,5680,5680,5680,5680,0
|
|
20240826,104300,5446240,5680,5680,5680,5680,0
|
|
20240826,104200,5446240,5680,5680,5680,5680,0
|
|
20240826,104100,5446240,5680,5680,5680,5680,0
|
|
20240826,104000,5446240,5680,5680,5680,5680,0
|
|
20240826,103900,5446240,5680,5680,5680,5680,0
|
|
20240826,103800,5446240,5680,5680,5680,5680,0
|
|
20240826,103700,5446240,5680,5680,5680,5680,0
|
|
20240826,103600,5446240,5680,5680,5680,5680,0
|
|
20240826,103500,5446240,5680,5680,5680,5680,0
|
|
20240826,103400,5446240,5680,5680,5680,5680,5
|
|
20240826,103300,5417840,5670,5670,5670,5670,0
|
|
20240826,103200,5417840,5670,5670,5670,5670,0
|
|
20240826,103100,5417840,5670,5670,5670,5670,1
|
|
20240826,103000,5412170,5710,5710,5710,5710,0
|
|
20240826,102900,5412170,5710,5710,5710,5710,0
|
|
20240826,102800,5412170,5710,5710,5710,5710,0
|
|
20240826,102700,5412170,5710,5710,5710,5710,0
|
|
20240826,102600,5412170,5710,5710,5710,5710,0
|
|
20240826,102500,5412170,5710,5710,5710,5710,0
|
|
20240826,102400,5412170,5710,5710,5710,5710,0
|
|
20240826,102300,5412170,5710,5710,5710,5710,0
|
|
20240826,102200,5412170,5710,5710,5710,5710,0
|
|
20240826,102100,5412170,5710,5700,5710,5670,4
|
|
20240826,102000,5389380,5700,5700,5700,5700,0
|
|
20240826,101900,5389380,5700,5700,5700,5700,0
|
|
20240826,101800,5389380,5700,5700,5700,5700,227
|
|
20240826,101700,4095480,5700,5690,5700,5690,2
|
|
20240826,101600,4084090,5690,5690,5690,5690,103
|
|
20240826,101500,3498020,5670,5680,5680,5670,221
|
|
20240826,101400,2244880,5680,5680,5680,5680,0
|
|
20240826,101300,2244880,5680,5680,5680,5680,1
|
|
20240826,101200,2239200,5680,5680,5680,5680,0
|
|
20240826,101100,2239200,5680,5680,5680,5680,0
|
|
20240826,101000,2239200,5680,5680,5680,5680,0
|
|
20240826,100900,2239200,5680,5680,5680,5680,14
|
|
20240826,100800,2159680,5680,5680,5680,5680,0
|
|
20240826,100700,2159680,5680,5680,5680,5680,0
|
|
20240826,100600,2159680,5680,5680,5680,5680,0
|
|
20240826,100500,2159680,5680,5680,5680,5680,0
|
|
20240826,100400,2159680,5680,5680,5680,5680,1
|
|
20240826,100300,2154000,5680,5680,5680,5680,0
|
|
20240826,100200,2154000,5680,5680,5680,5680,2
|
|
20240826,100100,2142640,5670,5670,5670,5670,0
|
|
20240826,100000,2142640,5670,5670,5670,5670,0
|
|
20240826,095900,2142640,5670,5670,5670,5670,0
|
|
20240826,095800,2142640,5670,5670,5670,5670,0
|
|
20240826,095700,2142640,5670,5670,5670,5670,0
|
|
20240826,095600,2142640,5670,5680,5680,5670,85
|
|
20240826,095500,1660590,5690,5690,5690,5690,0
|
|
20240826,095400,1660590,5690,5690,5690,5690,0
|
|
20240826,095300,1660590,5690,5690,5690,5690,0
|
|
20240826,095200,1660590,5690,5690,5690,5690,1
|
|
20240826,095100,1654900,5690,5690,5690,5690,40
|
|
20240826,095000,1427300,5690,5690,5690,5690,1
|
|
20240826,094900,1421610,5690,5690,5690,5690,1
|
|
20240826,094800,1415920,5690,5690,5690,5690,0
|
|
20240826,094700,1415920,5690,5690,5690,5690,0
|
|
20240826,094600,1415920,5690,5690,5690,5690,0
|
|
20240826,094500,1415920,5690,5690,5690,5690,0
|
|
20240826,094400,1415920,5690,5690,5690,5690,0
|
|
20240826,094300,1415920,5690,5690,5690,5690,0
|
|
20240826,094200,1415920,5690,5690,5690,5690,0
|
|
20240826,094100,1415920,5690,5690,5690,5690,0
|
|
20240826,094000,1415920,5690,5690,5690,5690,0
|
|
20240826,093900,1415920,5690,5690,5690,5690,0
|
|
20240826,093800,1415920,5690,5690,5690,5690,0
|
|
20240826,093700,1415920,5690,5690,5690,5690,144
|
|
20240826,093600,596560,5700,5700,5700,5700,0
|
|
20240826,093500,596560,5700,5700,5700,5700,0
|
|
20240826,093400,596560,5700,5700,5700,5700,0
|
|
20240826,093300,596560,5700,5690,5700,5690,57
|
|
20240826,093200,272220,5700,5700,5700,5700,0
|
|
20240826,093100,272220,5700,5700,5700,5700,0
|
|
20240826,093000,272220,5700,5700,5700,5700,0
|
|
20240826,092900,272220,5700,5700,5700,5700,0
|
|
20240826,092800,272220,5700,5700,5700,5700,0
|
|
20240826,092700,272220,5700,5700,5700,5700,0
|
|
20240826,092600,272220,5700,5700,5700,5700,0
|
|
20240826,092500,272220,5700,5700,5700,5700,0
|
|
20240826,092400,272220,5700,5700,5700,5700,0
|
|
20240826,092300,272220,5700,5700,5700,5700,0
|
|
20240826,092200,272220,5700,5700,5700,5700,0
|
|
20240826,092100,272220,5700,5700,5700,5700,0
|
|
20240826,092000,272220,5700,5700,5700,5700,0
|
|
20240826,091900,272220,5700,5700,5700,5700,0
|
|
20240826,091800,272220,5700,5700,5700,5700,0
|
|
20240826,091700,272220,5700,5700,5700,5700,0
|
|
20240826,091600,272220,5700,5700,5700,5700,0
|
|
20240826,091500,272220,5700,5700,5700,5700,0
|
|
20240826,091400,272220,5700,5700,5700,5700,0
|
|
20240826,091300,272220,5700,5700,5700,5700,0
|
|
20240826,091200,272220,5700,5700,5700,5700,0
|
|
20240826,091100,272220,5700,5700,5700,5700,0
|
|
20240826,091000,272220,5700,5700,5700,5700,0
|
|
20240826,090900,272220,5700,5700,5700,5700,0
|
|
20240826,090800,272220,5700,5700,5700,5700,0
|
|
20240826,090700,272220,5700,5700,5700,5700,0
|
|
20240826,090600,272220,5700,5700,5700,5700,0
|
|
20240826,090500,272220,5700,5700,5700,5700,0
|
|
20240826,090400,272220,5700,5700,5700,5700,0
|
|
20240826,090300,272220,5700,5700,5700,5700,1
|
|
20240826,090200,266520,5700,5700,5700,5700,1
|
|
20240826,090100,260820,5670,5670,5670,5670,0
|
|
20240826,090000,260820,5670,5670,5670,5670,46
|