701 lines
36 KiB
CSV
701 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,203800,769258370,11600,11600,11600,11600,3521
|
|
20240826,203700,769258370,11600,11600,11600,11600,0
|
|
20240826,203600,769258370,11600,11600,11600,11600,0
|
|
20240826,203500,769258370,11600,11600,11600,11600,0
|
|
20240826,203400,769258370,11600,11600,11600,11600,0
|
|
20240826,203300,769258370,11600,11600,11600,11600,0
|
|
20240826,203200,769258370,11600,11600,11600,11600,0
|
|
20240826,203100,769258370,11600,11600,11600,11600,0
|
|
20240826,203000,769258370,11600,11600,11600,11600,0
|
|
20240826,202900,769258370,11600,11600,11600,11600,0
|
|
20240826,202800,769258370,11600,11600,11600,11600,0
|
|
20240826,202700,769258370,11600,11600,11600,11600,0
|
|
20240826,202600,769258370,11600,11600,11600,11600,0
|
|
20240826,202500,769258370,11600,11600,11600,11600,0
|
|
20240826,202400,769258370,11600,11600,11600,11600,0
|
|
20240826,202300,769258370,11600,11600,11600,11600,0
|
|
20240826,202200,769258370,11600,11600,11600,11600,0
|
|
20240826,202100,769258370,11600,11600,11600,11600,0
|
|
20240826,202000,769258370,11600,11600,11600,11600,0
|
|
20240826,201900,769258370,11600,11600,11600,11600,0
|
|
20240826,201800,769258370,11600,11600,11600,11600,0
|
|
20240826,201700,769258370,11600,11600,11600,11600,0
|
|
20240826,201600,769258370,11600,11600,11600,11600,0
|
|
20240826,201500,769258370,11600,11600,11600,11600,0
|
|
20240826,201400,769258370,11600,11600,11600,11600,0
|
|
20240826,201300,769258370,11600,11600,11600,11600,0
|
|
20240826,201200,769258370,11600,11600,11600,11600,0
|
|
20240826,201100,769258370,11600,11600,11600,11600,0
|
|
20240826,201000,769258370,11600,11600,11600,11600,0
|
|
20240826,200900,769258370,11600,11600,11600,11600,0
|
|
20240826,200800,769258370,11600,11600,11600,11600,3521
|
|
20240826,200700,769258370,11600,11600,11600,11600,0
|
|
20240826,200600,769258370,11600,11600,11600,11600,0
|
|
20240826,200500,769258370,11600,11600,11600,11600,0
|
|
20240826,200400,769258370,11600,11600,11600,11600,0
|
|
20240826,200300,769258370,11600,11600,11600,11600,0
|
|
20240826,200200,769258370,11600,11600,11600,11600,0
|
|
20240826,200100,769258370,11600,11600,11600,11600,0
|
|
20240826,200000,769258370,11600,11600,11600,11600,0
|
|
20240826,195900,769258370,11600,11600,11600,11600,0
|
|
20240826,195800,769258370,11600,11600,11600,11600,0
|
|
20240826,195700,769258370,11600,11600,11600,11600,0
|
|
20240826,195600,769258370,11600,11600,11600,11600,0
|
|
20240826,195500,769258370,11600,11600,11600,11600,0
|
|
20240826,195400,769258370,11600,11600,11600,11600,0
|
|
20240826,195300,769258370,11600,11600,11600,11600,0
|
|
20240826,195200,769258370,11600,11600,11600,11600,0
|
|
20240826,195100,769258370,11600,11600,11600,11600,0
|
|
20240826,195000,769258370,11600,11600,11600,11600,0
|
|
20240826,194900,769258370,11600,11600,11600,11600,0
|
|
20240826,194800,769258370,11600,11600,11600,11600,0
|
|
20240826,194700,769258370,11600,11600,11600,11600,0
|
|
20240826,194600,769258370,11600,11600,11600,11600,0
|
|
20240826,194500,769258370,11600,11600,11600,11600,0
|
|
20240826,194400,769258370,11600,11600,11600,11600,0
|
|
20240826,194300,769258370,11600,11600,11600,11600,0
|
|
20240826,194200,769258370,11600,11600,11600,11600,0
|
|
20240826,194100,769258370,11600,11600,11600,11600,0
|
|
20240826,194000,769258370,11600,11600,11600,11600,0
|
|
20240826,193900,769258370,11600,11600,11600,11600,0
|
|
20240826,193800,769258370,11600,11600,11600,11600,3521
|
|
20240826,193700,769258370,11600,11600,11600,11600,0
|
|
20240826,193600,769258370,11600,11600,11600,11600,0
|
|
20240826,193500,769258370,11600,11600,11600,11600,0
|
|
20240826,193400,769258370,11600,11600,11600,11600,0
|
|
20240826,193300,769258370,11600,11600,11600,11600,0
|
|
20240826,193200,769258370,11600,11600,11600,11600,0
|
|
20240826,193100,769258370,11600,11600,11600,11600,0
|
|
20240826,193000,769258370,11600,11600,11600,11600,0
|
|
20240826,192900,769258370,11600,11600,11600,11600,0
|
|
20240826,192800,769258370,11600,11600,11600,11600,0
|
|
20240826,192700,769258370,11600,11600,11600,11600,0
|
|
20240826,192600,769258370,11600,11600,11600,11600,0
|
|
20240826,192500,769258370,11600,11600,11600,11600,0
|
|
20240826,192400,769258370,11600,11600,11600,11600,0
|
|
20240826,192300,769258370,11600,11600,11600,11600,0
|
|
20240826,192200,769258370,11600,11600,11600,11600,0
|
|
20240826,192100,769258370,11600,11600,11600,11600,0
|
|
20240826,192000,769258370,11600,11600,11600,11600,0
|
|
20240826,191900,769258370,11600,11600,11600,11600,0
|
|
20240826,191800,769258370,11600,11600,11600,11600,0
|
|
20240826,191700,769258370,11600,11600,11600,11600,0
|
|
20240826,191600,769258370,11600,11600,11600,11600,0
|
|
20240826,191500,769258370,11600,11600,11600,11600,0
|
|
20240826,191400,769258370,11600,11600,11600,11600,0
|
|
20240826,191300,769258370,11600,11600,11600,11600,0
|
|
20240826,191200,769258370,11600,11600,11600,11600,0
|
|
20240826,191100,769258370,11600,11600,11600,11600,0
|
|
20240826,191000,769258370,11600,11600,11600,11600,0
|
|
20240826,190900,769258370,11600,11600,11600,11600,0
|
|
20240826,190800,769258370,11600,11600,11600,11600,3521
|
|
20240826,190700,769258370,11600,11600,11600,11600,0
|
|
20240826,190600,769258370,11600,11600,11600,11600,0
|
|
20240826,190500,769258370,11600,11600,11600,11600,0
|
|
20240826,190400,769258370,11600,11600,11600,11600,0
|
|
20240826,190300,769258370,11600,11600,11600,11600,0
|
|
20240826,190200,769258370,11600,11600,11600,11600,0
|
|
20240826,190100,769258370,11600,11600,11600,11600,0
|
|
20240826,190000,769258370,11600,11600,11600,11600,0
|
|
20240826,185900,769258370,11600,11600,11600,11600,0
|
|
20240826,185800,769258370,11600,11600,11600,11600,0
|
|
20240826,185700,769258370,11600,11600,11600,11600,0
|
|
20240826,185600,769258370,11600,11600,11600,11600,0
|
|
20240826,185500,769258370,11600,11600,11600,11600,0
|
|
20240826,185400,769258370,11600,11600,11600,11600,0
|
|
20240826,185300,769258370,11600,11600,11600,11600,0
|
|
20240826,185200,769258370,11600,11600,11600,11600,0
|
|
20240826,185100,769258370,11600,11600,11600,11600,0
|
|
20240826,185000,769258370,11600,11600,11600,11600,0
|
|
20240826,184900,769258370,11600,11600,11600,11600,0
|
|
20240826,184800,769258370,11600,11600,11600,11600,0
|
|
20240826,184700,769258370,11600,11600,11600,11600,0
|
|
20240826,184600,769258370,11600,11600,11600,11600,0
|
|
20240826,184500,769258370,11600,11600,11600,11600,0
|
|
20240826,184400,769258370,11600,11600,11600,11600,0
|
|
20240826,184300,769258370,11600,11600,11600,11600,0
|
|
20240826,184200,769258370,11600,11600,11600,11600,0
|
|
20240826,184100,769258370,11600,11600,11600,11600,0
|
|
20240826,184000,769258370,11600,11600,11600,11600,0
|
|
20240826,183900,769258370,11600,11600,11600,11600,0
|
|
20240826,183800,769258370,11600,11600,11600,11600,3521
|
|
20240826,183700,769258370,11600,11600,11600,11600,0
|
|
20240826,183600,769258370,11600,11600,11600,11600,0
|
|
20240826,183500,769258370,11600,11600,11600,11600,0
|
|
20240826,183400,769258370,11600,11600,11600,11600,0
|
|
20240826,183300,769258370,11600,11600,11600,11600,0
|
|
20240826,183200,769258370,11600,11600,11600,11600,0
|
|
20240826,183100,769258370,11600,11600,11600,11600,0
|
|
20240826,183000,769258370,11600,11600,11600,11600,0
|
|
20240826,182900,769258370,11600,11600,11600,11600,0
|
|
20240826,182800,769258370,11600,11600,11600,11600,0
|
|
20240826,182700,769258370,11600,11600,11600,11600,0
|
|
20240826,182600,769258370,11600,11600,11600,11600,0
|
|
20240826,182500,769258370,11600,11600,11600,11600,0
|
|
20240826,182400,769258370,11600,11600,11600,11600,0
|
|
20240826,182300,769258370,11600,11600,11600,11600,0
|
|
20240826,182200,769258370,11600,11600,11600,11600,0
|
|
20240826,182100,769258370,11600,11600,11600,11600,0
|
|
20240826,182000,769258370,11600,11600,11600,11600,0
|
|
20240826,181900,769258370,11600,11600,11600,11600,0
|
|
20240826,181800,769258370,11600,11600,11600,11600,0
|
|
20240826,181700,769258370,11600,11600,11600,11600,0
|
|
20240826,181600,769258370,11600,11600,11600,11600,0
|
|
20240826,181500,769258370,11600,11600,11600,11600,0
|
|
20240826,181400,769258370,11600,11600,11600,11600,0
|
|
20240826,181300,769258370,11600,11600,11600,11600,0
|
|
20240826,181200,769258370,11600,11600,11600,11600,0
|
|
20240826,181100,769258370,11600,11600,11600,11600,0
|
|
20240826,181000,769258370,11600,11600,11600,11600,0
|
|
20240826,180900,769258370,11600,11600,11600,11600,0
|
|
20240826,180800,769258370,11600,11600,11600,11600,3521
|
|
20240826,180700,769258370,11600,11600,11600,11600,0
|
|
20240826,180600,769258370,11600,11600,11600,11600,0
|
|
20240826,180500,769258370,11600,11600,11600,11600,0
|
|
20240826,180400,769258370,11600,11600,11600,11600,0
|
|
20240826,180300,769258370,11600,11600,11600,11600,0
|
|
20240826,180200,769258370,11600,11600,11600,11600,0
|
|
20240826,180100,769258370,11600,11600,11600,11600,0
|
|
20240826,180000,769258370,11600,11600,11600,11600,0
|
|
20240826,175900,769258370,11600,11600,11600,11600,0
|
|
20240826,175800,769258370,11600,11600,11600,11600,0
|
|
20240826,175700,769258370,11600,11600,11600,11600,0
|
|
20240826,175600,769258370,11600,11600,11600,11600,0
|
|
20240826,175500,769258370,11600,11600,11600,11600,0
|
|
20240826,175400,769258370,11600,11600,11600,11600,0
|
|
20240826,175300,769258370,11600,11600,11600,11600,0
|
|
20240826,175200,769258370,11600,11600,11600,11600,0
|
|
20240826,175100,769258370,11600,11600,11600,11600,0
|
|
20240826,175000,769258370,11600,11600,11600,11600,0
|
|
20240826,174900,769258370,11600,11600,11600,11600,0
|
|
20240826,174800,769258370,11600,11600,11600,11600,0
|
|
20240826,174700,769258370,11600,11600,11600,11600,0
|
|
20240826,174600,769258370,11600,11600,11600,11600,0
|
|
20240826,174500,769258370,11600,11600,11600,11600,0
|
|
20240826,174400,769258370,11600,11600,11600,11600,0
|
|
20240826,174300,769258370,11600,11600,11600,11600,0
|
|
20240826,174200,769258370,11600,11600,11600,11600,0
|
|
20240826,174100,769258370,11600,11600,11600,11600,0
|
|
20240826,174000,769258370,11600,11600,11600,11600,0
|
|
20240826,173900,769258370,11600,11600,11600,11600,0
|
|
20240826,173800,769258370,11600,11600,11600,11600,3521
|
|
20240826,173700,769258370,11600,11600,11600,11600,0
|
|
20240826,173600,769258370,11600,11600,11600,11600,0
|
|
20240826,173500,769258370,11600,11600,11600,11600,0
|
|
20240826,173400,769258370,11600,11600,11600,11600,0
|
|
20240826,173300,769258370,11600,11600,11600,11600,0
|
|
20240826,173200,769258370,11600,11600,11600,11600,0
|
|
20240826,173100,769258370,11600,11600,11600,11600,0
|
|
20240826,173000,769258370,11600,11600,11600,11600,0
|
|
20240826,172900,769258370,11600,11600,11600,11600,0
|
|
20240826,172800,769258370,11600,11600,11600,11600,0
|
|
20240826,172700,769258370,11600,11600,11600,11600,0
|
|
20240826,172600,769258370,11600,11600,11600,11600,0
|
|
20240826,172500,769258370,11600,11600,11600,11600,0
|
|
20240826,172400,769258370,11600,11600,11600,11600,0
|
|
20240826,172300,769258370,11600,11600,11600,11600,0
|
|
20240826,172200,769258370,11600,11600,11600,11600,0
|
|
20240826,172100,769258370,11600,11600,11600,11600,0
|
|
20240826,172000,769258370,11600,11600,11600,11600,0
|
|
20240826,171900,769258370,11600,11600,11600,11600,0
|
|
20240826,171800,769258370,11600,11600,11600,11600,0
|
|
20240826,171700,769258370,11600,11600,11600,11600,0
|
|
20240826,171600,769258370,11600,11600,11600,11600,0
|
|
20240826,171500,769258370,11600,11600,11600,11600,0
|
|
20240826,171400,769258370,11600,11600,11600,11600,0
|
|
20240826,171300,769258370,11600,11600,11600,11600,0
|
|
20240826,171200,769258370,11600,11600,11600,11600,0
|
|
20240826,171100,769258370,11600,11600,11600,11600,0
|
|
20240826,171000,769258370,11600,11600,11600,11600,0
|
|
20240826,170900,769258370,11600,11600,11600,11600,0
|
|
20240826,170800,769258370,11600,11600,11600,11600,3521
|
|
20240826,170700,769258370,11600,11600,11600,11600,0
|
|
20240826,170600,769258370,11600,11600,11600,11600,0
|
|
20240826,170500,769258370,11600,11600,11600,11600,0
|
|
20240826,170400,769258370,11600,11600,11600,11600,0
|
|
20240826,170300,769258370,11600,11600,11600,11600,0
|
|
20240826,170200,769258370,11600,11600,11600,11600,0
|
|
20240826,170100,769258370,11600,11600,11600,11600,0
|
|
20240826,170000,769258370,11600,11600,11600,11600,0
|
|
20240826,165900,769258370,11600,11600,11600,11600,0
|
|
20240826,165800,769258370,11600,11600,11600,11600,0
|
|
20240826,165700,769258370,11600,11600,11600,11600,0
|
|
20240826,165600,769258370,11600,11600,11600,11600,0
|
|
20240826,165500,769258370,11600,11600,11600,11600,0
|
|
20240826,165400,769258370,11600,11600,11600,11600,0
|
|
20240826,165300,769258370,11600,11600,11600,11600,0
|
|
20240826,165200,769258370,11600,11600,11600,11600,0
|
|
20240826,165100,769258370,11600,11600,11600,11600,0
|
|
20240826,165000,769258370,11600,11600,11600,11600,0
|
|
20240826,164900,769258370,11600,11600,11600,11600,0
|
|
20240826,164800,769258370,11600,11600,11600,11600,0
|
|
20240826,164700,769258370,11600,11600,11600,11600,0
|
|
20240826,164600,769258370,11600,11600,11600,11600,0
|
|
20240826,164500,769258370,11600,11600,11600,11600,0
|
|
20240826,164400,769258370,11600,11600,11600,11600,0
|
|
20240826,164300,769258370,11600,11600,11600,11600,0
|
|
20240826,164200,769258370,11600,11600,11600,11600,0
|
|
20240826,164100,769258370,11600,11600,11600,11600,0
|
|
20240826,164000,769258370,11600,11600,11600,11600,0
|
|
20240826,163900,769258370,11600,11600,11600,11600,0
|
|
20240826,163800,769258370,11600,11600,11600,11600,3521
|
|
20240826,163700,769258370,11600,11600,11600,11600,0
|
|
20240826,163600,769258370,11600,11600,11600,11600,0
|
|
20240826,163500,769258370,11600,11600,11600,11600,0
|
|
20240826,163400,769258370,11600,11600,11600,11600,0
|
|
20240826,163300,769258370,11600,11600,11600,11600,0
|
|
20240826,163200,769258370,11600,11600,11600,11600,0
|
|
20240826,163100,769258370,11600,11600,11600,11600,0
|
|
20240826,163000,769258370,11600,11600,11600,11600,0
|
|
20240826,162900,769258370,11600,11600,11600,11600,0
|
|
20240826,162800,769258370,11600,11600,11600,11600,0
|
|
20240826,162700,769258370,11600,11600,11600,11600,0
|
|
20240826,162600,769258370,11600,11600,11600,11600,0
|
|
20240826,162500,769258370,11600,11600,11600,11600,0
|
|
20240826,162400,769258370,11600,11600,11600,11600,0
|
|
20240826,162300,769258370,11600,11600,11600,11600,0
|
|
20240826,162200,769258370,11600,11600,11600,11600,0
|
|
20240826,162100,769258370,11600,11600,11600,11600,0
|
|
20240826,162000,769258370,11600,11600,11600,11600,0
|
|
20240826,161900,769258370,11600,11600,11600,11600,0
|
|
20240826,161800,769258370,11600,11600,11600,11600,0
|
|
20240826,161700,769258370,11600,11600,11600,11600,0
|
|
20240826,161600,769258370,11600,11600,11600,11600,0
|
|
20240826,161500,769258370,11600,11600,11600,11600,0
|
|
20240826,161400,769258370,11600,11600,11600,11600,0
|
|
20240826,161300,769258370,11600,11600,11600,11600,0
|
|
20240826,161200,769258370,11600,11600,11600,11600,0
|
|
20240826,161100,769258370,11600,11600,11600,11600,0
|
|
20240826,161000,769258370,11600,11600,11600,11600,0
|
|
20240826,160900,769258370,11600,11600,11600,11600,0
|
|
20240826,160800,769258370,11600,11600,11600,11600,3521
|
|
20240826,160700,769258370,11600,11600,11600,11600,0
|
|
20240826,160600,769258370,11600,11600,11600,11600,0
|
|
20240826,160500,769258370,11600,11600,11600,11600,0
|
|
20240826,160400,769258370,11600,11600,11600,11600,0
|
|
20240826,160300,769258370,11600,11600,11600,11600,0
|
|
20240826,160200,769258370,11600,11600,11600,11600,0
|
|
20240826,160100,769258370,11600,11600,11600,11600,0
|
|
20240826,160000,769258370,11600,11600,11600,11600,0
|
|
20240826,155900,769258370,11600,11600,11600,11600,0
|
|
20240826,155800,769258370,11600,11600,11600,11600,0
|
|
20240826,155700,769258370,11600,11600,11600,11600,0
|
|
20240826,155600,769258370,11600,11600,11600,11600,0
|
|
20240826,155500,769258370,11600,11600,11600,11600,0
|
|
20240826,155400,769258370,11600,11600,11600,11600,0
|
|
20240826,155300,769258370,11600,11600,11600,11600,0
|
|
20240826,155200,769258370,11600,11600,11600,11600,0
|
|
20240826,155100,769258370,11600,11600,11600,11600,0
|
|
20240826,155000,769258370,11600,11600,11600,11600,0
|
|
20240826,154900,769258370,11600,11600,11600,11600,0
|
|
20240826,154800,769258370,11600,11600,11600,11600,0
|
|
20240826,154700,769258370,11600,11600,11600,11600,0
|
|
20240826,154600,769258370,11600,11600,11600,11600,0
|
|
20240826,154500,769258370,11600,11600,11600,11600,0
|
|
20240826,154400,769258370,11600,11600,11600,11600,0
|
|
20240826,154300,769258370,11600,11600,11600,11600,0
|
|
20240826,154200,769258370,11600,11600,11600,11600,0
|
|
20240826,154100,769258370,11600,11600,11600,11600,0
|
|
20240826,154000,769258370,11600,11600,11600,11600,0
|
|
20240826,153900,769258370,11600,11600,11600,11600,0
|
|
20240826,153800,769258370,11600,11600,11600,11600,3521
|
|
20240826,153700,769258370,11600,11600,11600,11600,0
|
|
20240826,153600,769258370,11600,11600,11600,11600,0
|
|
20240826,153500,769258370,11600,11600,11600,11600,0
|
|
20240826,153400,769258370,11600,11600,11600,11600,0
|
|
20240826,153300,769258370,11600,11600,11600,11600,0
|
|
20240826,153200,769258370,11600,11600,11600,11600,0
|
|
20240826,153100,769258370,11600,11600,11600,11600,0
|
|
20240826,153000,769258370,11600,11600,11600,11600,3521
|
|
20240826,152900,728414770,11600,11600,11600,11600,0
|
|
20240826,152800,728414770,11600,11600,11600,11600,0
|
|
20240826,152700,728414770,11600,11600,11600,11600,0
|
|
20240826,152600,728414770,11600,11600,11600,11600,0
|
|
20240826,152500,728414770,11600,11600,11600,11600,0
|
|
20240826,152400,728414770,11600,11600,11600,11600,0
|
|
20240826,152300,728414770,11600,11600,11600,11600,0
|
|
20240826,152200,728414770,11600,11600,11600,11600,0
|
|
20240826,152100,728414770,11600,11600,11600,11600,0
|
|
20240826,152000,728414770,11600,11600,11600,11600,0
|
|
20240826,151900,728414770,11600,11610,11610,11600,173
|
|
20240826,151800,726407410,11610,11610,11610,11600,87
|
|
20240826,151700,725397990,11610,11620,11620,11610,24
|
|
20240826,151600,725119250,11600,11610,11620,11600,459
|
|
20240826,151500,719790390,11620,11610,11620,11610,97
|
|
20240826,151400,718663520,11610,11610,11610,11610,7
|
|
20240826,151300,718582250,11620,11620,11620,11620,2
|
|
20240826,151200,718559010,11620,11620,11620,11620,10
|
|
20240826,151100,718442810,11620,11620,11620,11620,45
|
|
20240826,151000,717919910,11620,11610,11620,11610,21
|
|
20240826,150900,717676000,11610,11610,11610,11610,730
|
|
20240826,150800,709200700,11610,11600,11610,11600,292
|
|
20240826,150700,705811500,11600,11600,11600,11600,554
|
|
20240826,150600,699385100,11610,11600,11610,11600,815
|
|
20240826,150500,689930590,11600,11600,11600,11600,14
|
|
20240826,150400,689768190,11600,11620,11620,11600,1220
|
|
20240826,150300,675616060,11600,11610,11610,11600,96
|
|
20240826,150200,674501910,11600,11610,11610,11600,100
|
|
20240826,150100,673341720,11620,11620,11620,11620,23
|
|
20240826,150000,673074460,11610,11610,11610,11610,11
|
|
20240826,145900,672946750,11620,11620,11620,11610,858
|
|
20240826,145800,662980310,11610,11620,11620,11610,139
|
|
20240826,145700,661366510,11610,11610,11610,11610,235
|
|
20240826,145600,658638160,11610,11620,11620,11610,133
|
|
20240826,145500,657093910,11630,11620,11630,11610,440
|
|
20240826,145400,651985480,11630,11620,11630,11620,81
|
|
20240826,145300,651044070,11630,11630,11630,11630,61
|
|
20240826,145200,650334640,11630,11630,11630,11630,69
|
|
20240826,145100,649532170,11650,11650,11650,11650,51
|
|
20240826,145000,648938020,11630,11630,11630,11630,200
|
|
20240826,144900,646612020,11630,11640,11640,11630,102
|
|
20240826,144800,645425750,11640,11650,11650,11640,32
|
|
20240826,144700,645053150,11660,11650,11660,11650,290
|
|
20240826,144600,641674640,11660,11660,11660,11660,0
|
|
20240826,144500,641674640,11660,11660,11660,11660,0
|
|
20240826,144400,641674640,11660,11660,11660,11660,1
|
|
20240826,144300,641662980,11660,11660,11660,11660,0
|
|
20240826,144200,641662980,11660,11660,11660,11660,49
|
|
20240826,144100,641091640,11650,11650,11650,11650,42
|
|
20240826,144000,640602340,11650,11650,11650,11650,107
|
|
20240826,143900,639355790,11660,11660,11660,11660,0
|
|
20240826,143800,639355790,11660,11660,11660,11660,0
|
|
20240826,143700,639355790,11660,11660,11660,11660,0
|
|
20240826,143600,639355790,11660,11660,11660,11660,0
|
|
20240826,143500,639355790,11660,11660,11660,11660,0
|
|
20240826,143400,639355790,11660,11660,11660,11660,1
|
|
20240826,143300,639344130,11650,11650,11650,11650,0
|
|
20240826,143200,639344130,11650,11650,11650,11650,0
|
|
20240826,143100,639344130,11650,11650,11650,11650,0
|
|
20240826,143000,639344130,11650,11650,11650,11650,31
|
|
20240826,142900,638982980,11670,11630,11670,11630,964
|
|
20240826,142800,627767800,11620,11630,11630,11620,68
|
|
20240826,142700,626977630,11630,11620,11630,11620,96
|
|
20240826,142600,625862100,11620,11620,11620,11620,85
|
|
20240826,142500,624874400,11620,11620,11620,11620,5
|
|
20240826,142400,624816300,11630,11630,11630,11630,0
|
|
20240826,142300,624816300,11630,11630,11630,11630,0
|
|
20240826,142200,624816300,11630,11630,11630,11630,1
|
|
20240826,142100,624804670,11640,11640,11640,11640,0
|
|
20240826,142000,624804670,11640,11640,11640,11640,1
|
|
20240826,141900,624793030,11640,11640,11640,11640,80
|
|
20240826,141800,623861830,11640,11640,11640,11640,0
|
|
20240826,141700,623861830,11640,11630,11640,11620,31
|
|
20240826,141600,623501350,11630,11630,11630,11630,162
|
|
20240826,141500,621617290,11630,11610,11630,11610,515
|
|
20240826,141400,615632990,11620,11620,11620,11610,31
|
|
20240826,141300,615272880,11610,11610,11610,11610,65
|
|
20240826,141200,614518230,11610,11610,11610,11610,11
|
|
20240826,141100,614390520,11610,11610,11610,11610,19
|
|
20240826,141000,614169930,11620,11610,11620,11610,47
|
|
20240826,140900,613624240,11620,11620,11620,11620,0
|
|
20240826,140800,613624240,11620,11610,11620,11610,137
|
|
20240826,140700,612033650,11620,11620,11620,11620,1
|
|
20240826,140600,612022030,11610,11620,11620,11610,24
|
|
20240826,140500,611743350,11620,11610,11620,11610,67
|
|
20240826,140400,610965470,11620,11620,11620,11610,80
|
|
20240826,140300,610036640,11610,11610,11610,11610,17
|
|
20240826,140200,609839270,11620,11620,11620,11620,50
|
|
20240826,140100,609258270,11620,11620,11620,11610,9
|
|
20240826,140000,609153750,11610,11610,11610,11610,61
|
|
20240826,135900,608445540,11610,11610,11610,11610,8
|
|
20240826,135800,608352660,11610,11620,11620,11610,58
|
|
20240826,135700,607679270,11610,11610,11610,11610,0
|
|
20240826,135600,607679270,11610,11610,11610,11610,0
|
|
20240826,135500,607679270,11610,11620,11620,11610,44
|
|
20240826,135400,607168330,11620,11620,11620,11620,25
|
|
20240826,135300,606877830,11620,11620,11620,11620,0
|
|
20240826,135200,606877830,11620,11620,11620,11620,3
|
|
20240826,135100,606842970,11620,11620,11620,11620,0
|
|
20240826,135000,606842970,11620,11620,11620,11620,0
|
|
20240826,134900,606842970,11620,11610,11620,11610,65
|
|
20240826,134800,606088310,11610,11610,11610,11610,0
|
|
20240826,134700,606088310,11610,11610,11610,11610,969
|
|
20240826,134600,594838220,11610,11600,11610,11600,11
|
|
20240826,134500,594710590,11610,11610,11610,11600,1497
|
|
20240826,134400,577336100,11620,11620,11620,11620,2
|
|
20240826,134300,577312860,11620,11620,11620,11620,197
|
|
20240826,134200,575023720,11620,11620,11620,11620,36
|
|
20240826,134100,574605400,11620,11620,11620,11620,295
|
|
20240826,134000,571177500,11610,11630,11630,11610,504
|
|
20240826,133900,565320870,11630,11630,11630,11630,0
|
|
20240826,133800,565320870,11630,11630,11630,11630,0
|
|
20240826,133700,565320870,11630,11630,11630,11630,287
|
|
20240826,133600,561983060,11630,11640,11640,11630,270
|
|
20240826,133500,558842950,11630,11630,11630,11630,87
|
|
20240826,133400,557831140,11640,11640,11640,11630,59
|
|
20240826,133300,557144950,11630,11630,11630,11630,0
|
|
20240826,133200,557144950,11630,11630,11630,11630,0
|
|
20240826,133100,557144950,11630,11630,11630,11630,17
|
|
20240826,133000,556947240,11630,11630,11630,11630,5
|
|
20240826,132900,556889090,11640,11640,11640,11640,1
|
|
20240826,132800,556877450,11640,11640,11640,11640,2
|
|
20240826,132700,556854170,11640,11640,11640,11640,100
|
|
20240826,132600,555690170,11630,11630,11630,11630,278
|
|
20240826,132500,552457030,11640,11640,11640,11640,2
|
|
20240826,132400,552433750,11640,11640,11640,11640,10
|
|
20240826,132300,552317350,11640,11640,11640,11640,2
|
|
20240826,132200,552294070,11640,11640,11640,11640,283
|
|
20240826,132100,548999950,11640,11640,11640,11640,0
|
|
20240826,132000,548999950,11640,11630,11640,11630,92
|
|
20240826,131900,547929970,11640,11640,11640,11640,0
|
|
20240826,131800,547929970,11640,11640,11640,11640,15
|
|
20240826,131700,547755370,11640,11640,11640,11640,4
|
|
20240826,131600,547708810,11650,11650,11650,11650,1
|
|
20240826,131500,547697160,11650,11640,11650,11640,19
|
|
20240826,131400,547475850,11640,11640,11640,11640,0
|
|
20240826,131300,547475850,11640,11640,11640,11640,542
|
|
20240826,131200,541166970,11640,11630,11640,11630,88
|
|
20240826,131100,540143520,11630,11630,11630,11630,0
|
|
20240826,131000,540143520,11630,11630,11630,11630,0
|
|
20240826,130900,540143520,11630,11630,11630,11630,136
|
|
20240826,130800,538561840,11630,11630,11630,11630,110
|
|
20240826,130700,537282540,11630,11630,11630,11630,0
|
|
20240826,130600,537282540,11630,11630,11630,11630,0
|
|
20240826,130500,537282540,11630,11630,11630,11630,89
|
|
20240826,130400,536247470,11620,11630,11630,11620,337
|
|
20240826,130300,532330970,11630,11630,11630,11630,62
|
|
20240826,130200,531609910,11630,11630,11630,11630,0
|
|
20240826,130100,531609910,11630,11630,11630,11630,265
|
|
20240826,130000,528527960,11620,11620,11620,11620,43
|
|
20240826,125900,528028300,11630,11640,11640,11630,96
|
|
20240826,125800,526911720,11640,11640,11640,11640,0
|
|
20240826,125700,526911720,11640,11640,11640,11640,1
|
|
20240826,125600,526900080,11640,11640,11640,11640,1
|
|
20240826,125500,526888440,11640,11630,11640,11630,240
|
|
20240826,125400,524097220,11630,11620,11630,11620,227
|
|
20240826,125300,521459470,11620,11620,11620,11620,20
|
|
20240826,125200,521227070,11620,11620,11620,11620,15
|
|
20240826,125100,521052770,11620,11620,11620,11620,111
|
|
20240826,125000,519762950,11610,11610,11610,11610,70
|
|
20240826,124900,518950250,11620,11620,11620,11620,167
|
|
20240826,124800,517009710,11620,11630,11630,11620,1573
|
|
20240826,124700,498726050,11640,11640,11640,11640,0
|
|
20240826,124600,498726050,11640,11640,11640,11640,24
|
|
20240826,124500,498446690,11640,11640,11640,11640,5
|
|
20240826,124400,498388490,11640,11640,11640,11640,2
|
|
20240826,124300,498365210,11640,11640,11640,11640,3
|
|
20240826,124200,498330290,11640,11640,11640,11640,0
|
|
20240826,124100,498330290,11640,11640,11640,11640,0
|
|
20240826,124000,498330290,11640,11640,11640,11640,10
|
|
20240826,123900,498213890,11640,11640,11640,11640,192
|
|
20240826,123800,495979010,11630,11640,11640,11630,177
|
|
20240826,123700,493920400,11640,11640,11640,11640,60
|
|
20240826,123600,493222000,11640,11640,11640,11640,83
|
|
20240826,123500,492255880,11640,11640,11640,11640,74
|
|
20240826,123400,491394520,11640,11640,11640,11640,869
|
|
20240826,123300,481279360,11640,11640,11640,11640,8
|
|
20240826,123200,481186240,11640,11640,11640,11640,0
|
|
20240826,123100,481186240,11640,11640,11640,11640,23
|
|
20240826,123000,480918520,11640,11640,11640,11640,5
|
|
20240826,122900,480860320,11640,11650,11650,11640,316
|
|
20240826,122800,477180770,11650,11650,11650,11650,5
|
|
20240826,122700,477122520,11650,11650,11650,11650,87
|
|
20240826,122600,476108970,11650,11660,11660,11650,219
|
|
20240826,122500,473557220,11660,11660,11660,11660,0
|
|
20240826,122400,473557220,11660,11660,11660,11660,0
|
|
20240826,122300,473557220,11660,11660,11660,11660,104
|
|
20240826,122200,472344580,11660,11660,11660,11660,0
|
|
20240826,122100,472344580,11660,11660,11660,11660,0
|
|
20240826,122000,472344580,11660,11660,11660,11660,1
|
|
20240826,121900,472332920,11660,11660,11660,11660,0
|
|
20240826,121800,472332920,11660,11650,11660,11650,25
|
|
20240826,121700,472041570,11660,11660,11660,11660,0
|
|
20240826,121600,472041570,11660,11660,11660,11660,1
|
|
20240826,121500,472029910,11650,11660,11660,11650,249
|
|
20240826,121400,469128960,11660,11660,11660,11660,1
|
|
20240826,121300,469117300,11660,11660,11660,11660,1
|
|
20240826,121200,469105640,11660,11660,11660,11660,1
|
|
20240826,121100,469093980,11650,11650,11650,11650,6
|
|
20240826,121000,469024080,11660,11660,11660,11660,0
|
|
20240826,120900,469024080,11660,11660,11660,11660,1
|
|
20240826,120800,469012420,11650,11660,11660,11650,117
|
|
20240826,120700,467648370,11660,11660,11660,11660,0
|
|
20240826,120600,467648370,11660,11660,11660,11660,0
|
|
20240826,120500,467648370,11660,11660,11660,11660,412
|
|
20240826,120400,462844450,11660,11670,11670,11660,1376
|
|
20240826,120300,446793830,11680,11680,11680,11680,30
|
|
20240826,120200,446443430,11680,11680,11680,11680,0
|
|
20240826,120100,446443430,11680,11680,11680,11680,5
|
|
20240826,120000,446385030,11680,11680,11680,11680,14
|
|
20240826,115900,446221510,11680,11700,11700,11680,426
|
|
20240826,115800,441241610,11700,11700,11700,11700,0
|
|
20240826,115700,441241610,11700,11700,11700,11700,0
|
|
20240826,115600,441241610,11700,11700,11700,11700,2
|
|
20240826,115500,441218210,11690,11690,11690,11690,1
|
|
20240826,115400,441206520,11700,11700,11700,11700,0
|
|
20240826,115300,441206520,11700,11690,11700,11690,2
|
|
20240826,115200,441183130,11690,11690,11690,11690,0
|
|
20240826,115100,441183130,11690,11690,11690,11690,587
|
|
20240826,115000,434321100,11670,11680,11680,11670,94
|
|
20240826,114900,433223710,11690,11690,11690,11690,47
|
|
20240826,114800,432674280,11690,11690,11690,11690,50
|
|
20240826,114700,432089780,11690,11690,11690,11690,150
|
|
20240826,114600,430336280,11690,11690,11690,11690,400
|
|
20240826,114500,425660280,11690,11690,11690,11690,9
|
|
20240826,114400,425555070,11690,11690,11690,11690,11
|
|
20240826,114300,425426480,11690,11690,11690,11690,0
|
|
20240826,114200,425426480,11690,11690,11690,11690,0
|
|
20240826,114100,425426480,11690,11690,11690,11690,15
|
|
20240826,114000,425251130,11690,11690,11690,11690,217
|
|
20240826,113900,422714400,11700,11700,11700,11700,0
|
|
20240826,113800,422714400,11700,11700,11700,11700,0
|
|
20240826,113700,422714400,11700,11700,11700,11700,0
|
|
20240826,113600,422714400,11700,11700,11700,11700,20
|
|
20240826,113500,422480400,11700,11700,11700,11700,0
|
|
20240826,113400,422480400,11700,11700,11700,11700,25
|
|
20240826,113300,422187900,11690,11690,11690,11690,637
|
|
20240826,113200,414741370,11680,11690,11690,11680,31
|
|
20240826,113100,414379280,11680,11680,11680,11680,11
|
|
20240826,113000,414250800,11690,11680,11690,11680,16
|
|
20240826,112900,414063910,11690,11690,11690,11690,11
|
|
20240826,112800,413935320,11690,11690,11690,11690,500
|
|
20240826,112700,408090320,11690,11690,11690,11690,300
|
|
20240826,112600,404583320,11690,11690,11690,11690,1
|
|
20240826,112500,404571630,11680,11680,11680,11680,46
|
|
20240826,112400,404034350,11690,11690,11690,11690,0
|
|
20240826,112300,404034350,11690,11690,11690,11690,0
|
|
20240826,112200,404034350,11690,11680,11690,11680,304
|
|
20240826,112100,400480620,11670,11620,11700,11620,2964
|
|
20240826,112000,365960870,11620,11700,11700,11620,3216
|
|
20240826,111900,328482700,11700,11740,11740,11700,4480
|
|
20240826,111800,275982300,11740,11740,11740,11740,0
|
|
20240826,111700,275982300,11740,11750,11750,11740,159
|
|
20240826,111600,274115630,11750,11750,11750,11750,0
|
|
20240826,111500,274115630,11750,11750,11750,11750,0
|
|
20240826,111400,274115630,11750,11750,11750,11750,34
|
|
20240826,111300,273716130,11750,11750,11750,11750,1
|
|
20240826,111200,273704380,11760,11740,11760,11740,234
|
|
20240826,111100,270955220,11740,11740,11740,11740,50
|
|
20240826,111000,270368220,11740,11750,11750,11740,1275
|
|
20240826,110900,255395830,11740,11740,11740,11740,39
|
|
20240826,110800,254937970,11750,11750,11750,11740,76
|
|
20240826,110700,254045670,11750,11750,11750,11750,102
|
|
20240826,110600,252847170,11760,11760,11760,11760,0
|
|
20240826,110500,252847170,11760,11750,11760,11750,128
|
|
20240826,110400,251342570,11750,11750,11750,11750,272
|
|
20240826,110300,248146570,11750,11760,11760,11750,102
|
|
20240826,110200,246947070,11760,11760,11760,11760,0
|
|
20240826,110100,246947070,11760,11760,11760,11760,1
|
|
20240826,110000,246935310,11750,11750,11750,11750,10
|
|
20240826,105900,246817810,11760,11760,11760,11760,0
|
|
20240826,105800,246817810,11760,11760,11760,11760,0
|
|
20240826,105700,246817810,11760,11760,11760,11760,26
|
|
20240826,105600,246512050,11760,11760,11760,11760,6
|
|
20240826,105500,246441490,11750,11750,11750,11750,59
|
|
20240826,105400,245748240,11750,11760,11760,11750,237
|
|
20240826,105300,242963270,11750,11750,11750,11750,27
|
|
20240826,105200,242646020,11760,11760,11760,11760,1
|
|
20240826,105100,242634260,11760,11760,11760,11760,0
|
|
20240826,105000,242634260,11760,11760,11760,11760,0
|
|
20240826,104900,242634260,11760,11760,11760,11760,10
|
|
20240826,104800,242516660,11760,11760,11760,11750,136
|
|
20240826,104700,240917500,11760,11760,11760,11760,62
|
|
20240826,104600,240188380,11760,11760,11760,11760,56
|
|
20240826,104500,239529820,11760,11760,11760,11760,0
|
|
20240826,104400,239529820,11760,11760,11760,11760,10
|
|
20240826,104300,239412220,11760,11760,11760,11760,0
|
|
20240826,104200,239412220,11760,11760,11760,11760,0
|
|
20240826,104100,239412220,11760,11760,11760,11760,337
|
|
20240826,104000,235449100,11760,11760,11760,11760,15
|
|
20240826,103900,235272700,11760,11770,11770,11760,119
|
|
20240826,103800,233872510,11770,11770,11770,11770,151
|
|
20240826,103700,232095240,11780,11760,11780,11760,287
|
|
20240826,103600,228717620,11760,11770,11780,11740,3303
|
|
20240826,103500,189897420,11780,11780,11780,11780,1
|
|
20240826,103400,189885640,11780,11780,11780,11780,100
|
|
20240826,103300,188707640,11780,11780,11780,11780,190
|
|
20240826,103200,186469440,11780,11780,11780,11780,0
|
|
20240826,103100,186469440,11780,11780,11780,11780,47
|
|
20240826,103000,185915780,11770,11780,11780,11770,839
|
|
20240826,102900,176034060,11790,11790,11790,11790,30
|
|
20240826,102800,175680360,11790,11790,11790,11790,400
|
|
20240826,102700,170964360,11790,11780,11790,11780,71
|
|
20240826,102600,170127870,11790,11780,11790,11780,11
|
|
20240826,102500,169998280,11790,11790,11790,11790,100
|
|
20240826,102400,168819280,11790,11790,11790,11780,521
|
|
20240826,102300,162677420,11800,11800,11800,11800,0
|
|
20240826,102200,162677420,11800,11800,11800,11800,0
|
|
20240826,102100,162677420,11800,11800,11800,11800,2
|
|
20240826,102000,162653820,11800,11800,11800,11800,1
|
|
20240826,101900,162642020,11790,11790,11790,11790,14
|
|
20240826,101800,162476960,11800,11800,11800,11800,0
|
|
20240826,101700,162476960,11800,11800,11800,11800,40
|
|
20240826,101600,162004960,11800,11800,11800,11790,355
|
|
20240826,101500,157816000,11800,11800,11800,11800,48
|
|
20240826,101400,157249600,11800,11800,11800,11800,15
|
|
20240826,101300,157072600,11800,11800,11800,11800,3
|
|
20240826,101200,157037200,11800,11800,11800,11800,11
|
|
20240826,101100,156907400,11800,11800,11800,11800,95
|
|
20240826,101000,155786400,11800,11800,11800,11800,0
|
|
20240826,100900,155786400,11800,11800,11800,11800,106
|
|
20240826,100800,154535600,11810,11800,11810,11800,49
|
|
20240826,100700,153957300,11810,11810,11810,11810,210
|
|
20240826,100600,151477200,11810,11810,11810,11810,2
|
|
20240826,100500,151453580,11800,11810,11810,11800,120
|
|
20240826,100400,150036580,11800,11800,11800,11800,0
|
|
20240826,100300,150036580,11800,11820,11820,11800,5
|
|
20240826,100200,149977540,11820,11820,11820,11820,0
|
|
20240826,100100,149977540,11820,11820,11820,11820,0
|
|
20240826,100000,149977540,11820,11800,11820,11800,2
|
|
20240826,095900,149953920,11800,11800,11800,11800,88
|
|
20240826,095800,148915520,11820,11810,11820,11810,3
|
|
20240826,095700,148880080,11800,11810,11820,11800,82
|
|
20240826,095600,147912290,11810,11810,11810,11810,148
|
|
20240826,095500,146164410,11810,11810,11810,11810,17
|
|
20240826,095400,145963640,11810,11810,11810,11810,0
|
|
20240826,095300,145963640,11810,11800,11810,11800,106
|
|
20240826,095200,144711900,11800,11800,11800,11800,4
|
|
20240826,095100,144664700,11790,11830,11830,11780,514
|
|
20240826,095000,138606550,11830,11830,11830,11830,20
|
|
20240826,094900,138369950,11840,11840,11840,11840,25
|
|
20240826,094800,138073950,11840,11840,11840,11830,29
|
|
20240826,094700,137730620,11840,11820,11840,11820,39
|
|
20240826,094600,137269260,11810,11800,11810,11800,607
|
|
20240826,094500,130106640,11800,11790,11810,11790,526
|
|
20240826,094400,123899900,11790,11790,11790,11790,100
|
|
20240826,094300,122720900,11790,11810,11810,11790,68
|
|
20240826,094200,121918780,11810,11810,11810,11810,0
|
|
20240826,094100,121918780,11810,11810,11810,11810,0
|
|
20240826,094000,121918780,11810,11810,11810,11810,13
|
|
20240826,093900,121765250,11810,11810,11810,11810,146
|
|
20240826,093800,120040990,11810,11810,11810,11810,0
|
|
20240826,093700,120040990,11810,11810,11810,11810,341
|
|
20240826,093600,116013780,11800,11800,11800,11800,139
|
|
20240826,093500,114373580,11820,11820,11820,11820,1
|
|
20240826,093400,114361760,11800,11790,11800,11790,994
|
|
20240826,093300,102632660,11780,11780,11780,11780,0
|
|
20240826,093200,102632660,11780,11780,11780,11780,0
|
|
20240826,093100,102632660,11780,11770,11780,11770,1149
|
|
20240826,093000,89108220,11770,11770,11770,11770,4
|
|
20240826,092900,89061140,11770,11770,11770,11770,239
|
|
20240826,092800,86248110,11770,11760,11770,11760,75
|
|
20240826,092700,85365790,11760,11770,11770,11760,24
|
|
20240826,092600,85083520,11770,11760,11770,11760,47
|
|
20240826,092500,84530770,11760,11760,11770,11760,215
|
|
20240826,092400,82001920,11770,11770,11770,11770,15
|
|
20240826,092300,81825370,11770,11810,11810,11770,3337
|
|
20240826,092200,42432580,11820,11820,11820,11820,0
|
|
20240826,092100,42432580,11820,11820,11820,11820,44
|
|
20240826,092000,41912500,11820,11820,11820,11820,20
|
|
20240826,091900,41676100,11820,11820,11820,11820,496
|
|
20240826,091800,35813380,11820,11830,11830,11820,675
|
|
20240826,091700,27828140,11860,11860,11860,11860,0
|
|
20240826,091600,27828140,11860,11860,11860,11860,31
|
|
20240826,091500,27460480,11860,11860,11860,11860,1
|
|
20240826,091400,27448620,11830,11830,11830,11830,0
|
|
20240826,091300,27448620,11830,11820,11830,11820,210
|
|
20240826,091200,24965460,11810,11810,11810,11810,450
|
|
20240826,091100,19650960,11800,11840,11840,11800,695
|
|
20240826,091000,11429180,11840,11840,11840,11840,297
|
|
20240826,090900,7912700,11840,11860,11860,11840,157
|
|
20240826,090800,6053700,11860,11860,11860,11860,0
|
|
20240826,090700,6053700,11860,11860,11860,11860,50
|
|
20240826,090600,5460700,11870,11870,11870,11870,115
|
|
20240826,090500,4095650,11870,11870,11870,11870,0
|
|
20240826,090400,4095650,11870,11870,11870,11870,0
|
|
20240826,090300,4095650,11870,11870,11900,11870,85
|
|
20240826,090200,3085500,11860,11850,11860,11850,110
|
|
20240826,090100,1781750,11850,11840,11850,11840,61
|
|
20240826,090000,1059100,11900,11900,11900,11900,89
|