652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,194900,228371150,8580,8580,8580,8580,1020
|
|
20240826,194800,228371150,8580,8580,8580,8580,0
|
|
20240826,194700,228371150,8580,8580,8580,8580,0
|
|
20240826,194600,228371150,8580,8580,8580,8580,0
|
|
20240826,194500,228371150,8580,8580,8580,8580,0
|
|
20240826,194400,228371150,8580,8580,8580,8580,0
|
|
20240826,194300,228371150,8580,8580,8580,8580,0
|
|
20240826,194200,228371150,8580,8580,8580,8580,0
|
|
20240826,194100,228371150,8580,8580,8580,8580,0
|
|
20240826,194000,228371150,8580,8580,8580,8580,0
|
|
20240826,193900,228371150,8580,8580,8580,8580,0
|
|
20240826,193800,228371150,8580,8580,8580,8580,0
|
|
20240826,193700,228371150,8580,8580,8580,8580,0
|
|
20240826,193600,228371150,8580,8580,8580,8580,0
|
|
20240826,193500,228371150,8580,8580,8580,8580,0
|
|
20240826,193400,228371150,8580,8580,8580,8580,0
|
|
20240826,193300,228371150,8580,8580,8580,8580,0
|
|
20240826,193200,228371150,8580,8580,8580,8580,0
|
|
20240826,193100,228371150,8580,8580,8580,8580,0
|
|
20240826,193000,228371150,8580,8580,8580,8580,0
|
|
20240826,192900,228371150,8580,8580,8580,8580,0
|
|
20240826,192800,228371150,8580,8580,8580,8580,0
|
|
20240826,192700,228371150,8580,8580,8580,8580,0
|
|
20240826,192600,228371150,8580,8580,8580,8580,0
|
|
20240826,192500,228371150,8580,8580,8580,8580,0
|
|
20240826,192400,228371150,8580,8580,8580,8580,0
|
|
20240826,192300,228371150,8580,8580,8580,8580,0
|
|
20240826,192200,228371150,8580,8580,8580,8580,0
|
|
20240826,192100,228371150,8580,8580,8580,8580,0
|
|
20240826,192000,228371150,8580,8580,8580,8580,0
|
|
20240826,191900,228371150,8580,8580,8580,8580,1020
|
|
20240826,191800,228371150,8580,8580,8580,8580,0
|
|
20240826,191700,228371150,8580,8580,8580,8580,0
|
|
20240826,191600,228371150,8580,8580,8580,8580,0
|
|
20240826,191500,228371150,8580,8580,8580,8580,0
|
|
20240826,191400,228371150,8580,8580,8580,8580,0
|
|
20240826,191300,228371150,8580,8580,8580,8580,0
|
|
20240826,191200,228371150,8580,8580,8580,8580,0
|
|
20240826,191100,228371150,8580,8580,8580,8580,0
|
|
20240826,191000,228371150,8580,8580,8580,8580,0
|
|
20240826,190900,228371150,8580,8580,8580,8580,0
|
|
20240826,190800,228371150,8580,8580,8580,8580,0
|
|
20240826,190700,228371150,8580,8580,8580,8580,0
|
|
20240826,190600,228371150,8580,8580,8580,8580,0
|
|
20240826,190500,228371150,8580,8580,8580,8580,0
|
|
20240826,190400,228371150,8580,8580,8580,8580,0
|
|
20240826,190300,228371150,8580,8580,8580,8580,0
|
|
20240826,190200,228371150,8580,8580,8580,8580,0
|
|
20240826,190100,228371150,8580,8580,8580,8580,0
|
|
20240826,190000,228371150,8580,8580,8580,8580,0
|
|
20240826,185900,228371150,8580,8580,8580,8580,0
|
|
20240826,185800,228371150,8580,8580,8580,8580,0
|
|
20240826,185700,228371150,8580,8580,8580,8580,0
|
|
20240826,185600,228371150,8580,8580,8580,8580,0
|
|
20240826,185500,228371150,8580,8580,8580,8580,0
|
|
20240826,185400,228371150,8580,8580,8580,8580,0
|
|
20240826,185300,228371150,8580,8580,8580,8580,0
|
|
20240826,185200,228371150,8580,8580,8580,8580,0
|
|
20240826,185100,228371150,8580,8580,8580,8580,0
|
|
20240826,185000,228371150,8580,8580,8580,8580,0
|
|
20240826,184900,228371150,8580,8580,8580,8580,1020
|
|
20240826,184800,228371150,8580,8580,8580,8580,0
|
|
20240826,184700,228371150,8580,8580,8580,8580,0
|
|
20240826,184600,228371150,8580,8580,8580,8580,0
|
|
20240826,184500,228371150,8580,8580,8580,8580,0
|
|
20240826,184400,228371150,8580,8580,8580,8580,0
|
|
20240826,184300,228371150,8580,8580,8580,8580,0
|
|
20240826,184200,228371150,8580,8580,8580,8580,0
|
|
20240826,184100,228371150,8580,8580,8580,8580,0
|
|
20240826,184000,228371150,8580,8580,8580,8580,0
|
|
20240826,183900,228371150,8580,8580,8580,8580,0
|
|
20240826,183800,228371150,8580,8580,8580,8580,0
|
|
20240826,183700,228371150,8580,8580,8580,8580,0
|
|
20240826,183600,228371150,8580,8580,8580,8580,0
|
|
20240826,183500,228371150,8580,8580,8580,8580,0
|
|
20240826,183400,228371150,8580,8580,8580,8580,0
|
|
20240826,183300,228371150,8580,8580,8580,8580,0
|
|
20240826,183200,228371150,8580,8580,8580,8580,0
|
|
20240826,183100,228371150,8580,8580,8580,8580,0
|
|
20240826,183000,228371150,8580,8580,8580,8580,0
|
|
20240826,182900,228371150,8580,8580,8580,8580,0
|
|
20240826,182800,228371150,8580,8580,8580,8580,0
|
|
20240826,182700,228371150,8580,8580,8580,8580,0
|
|
20240826,182600,228371150,8580,8580,8580,8580,0
|
|
20240826,182500,228371150,8580,8580,8580,8580,0
|
|
20240826,182400,228371150,8580,8580,8580,8580,0
|
|
20240826,182300,228371150,8580,8580,8580,8580,0
|
|
20240826,182200,228371150,8580,8580,8580,8580,0
|
|
20240826,182100,228371150,8580,8580,8580,8580,0
|
|
20240826,182000,228371150,8580,8580,8580,8580,0
|
|
20240826,181900,228371150,8580,8580,8580,8580,1020
|
|
20240826,181800,228371150,8580,8580,8580,8580,0
|
|
20240826,181700,228371150,8580,8580,8580,8580,0
|
|
20240826,181600,228371150,8580,8580,8580,8580,0
|
|
20240826,181500,228371150,8580,8580,8580,8580,0
|
|
20240826,181400,228371150,8580,8580,8580,8580,0
|
|
20240826,181300,228371150,8580,8580,8580,8580,0
|
|
20240826,181200,228371150,8580,8580,8580,8580,0
|
|
20240826,181100,228371150,8580,8580,8580,8580,0
|
|
20240826,181000,228371150,8580,8580,8580,8580,0
|
|
20240826,180900,228371150,8580,8580,8580,8580,0
|
|
20240826,180800,228371150,8580,8580,8580,8580,0
|
|
20240826,180700,228371150,8580,8580,8580,8580,0
|
|
20240826,180600,228371150,8580,8580,8580,8580,0
|
|
20240826,180500,228371150,8580,8580,8580,8580,0
|
|
20240826,180400,228371150,8580,8580,8580,8580,0
|
|
20240826,180300,228371150,8580,8580,8580,8580,0
|
|
20240826,180200,228371150,8580,8580,8580,8580,0
|
|
20240826,180100,228371150,8580,8580,8580,8580,0
|
|
20240826,180000,228371150,8580,8580,8580,8580,0
|
|
20240826,175900,228371150,8580,8580,8580,8580,0
|
|
20240826,175800,228371150,8580,8580,8580,8580,0
|
|
20240826,175700,228371150,8580,8580,8580,8580,0
|
|
20240826,175600,228371150,8580,8580,8580,8580,0
|
|
20240826,175500,228371150,8580,8580,8580,8580,0
|
|
20240826,175400,228371150,8580,8580,8580,8580,0
|
|
20240826,175300,228371150,8580,8580,8580,8580,0
|
|
20240826,175200,228371150,8580,8580,8580,8580,0
|
|
20240826,175100,228371150,8580,8580,8580,8580,0
|
|
20240826,175000,228371150,8580,8580,8580,8580,0
|
|
20240826,174900,228371150,8580,8580,8580,8580,1020
|
|
20240826,174800,228371150,8580,8580,8580,8580,0
|
|
20240826,174700,228371150,8580,8580,8580,8580,0
|
|
20240826,174600,228371150,8580,8580,8580,8580,0
|
|
20240826,174500,228371150,8580,8580,8580,8580,0
|
|
20240826,174400,228371150,8580,8580,8580,8580,0
|
|
20240826,174300,228371150,8580,8580,8580,8580,0
|
|
20240826,174200,228371150,8580,8580,8580,8580,0
|
|
20240826,174100,228371150,8580,8580,8580,8580,0
|
|
20240826,174000,228371150,8580,8580,8580,8580,0
|
|
20240826,173900,228371150,8580,8580,8580,8580,0
|
|
20240826,173800,228371150,8580,8580,8580,8580,0
|
|
20240826,173700,228371150,8580,8580,8580,8580,0
|
|
20240826,173600,228371150,8580,8580,8580,8580,0
|
|
20240826,173500,228371150,8580,8580,8580,8580,0
|
|
20240826,173400,228371150,8580,8580,8580,8580,0
|
|
20240826,173300,228371150,8580,8580,8580,8580,0
|
|
20240826,173200,228371150,8580,8580,8580,8580,0
|
|
20240826,173100,228371150,8580,8580,8580,8580,0
|
|
20240826,173000,228371150,8580,8580,8580,8580,0
|
|
20240826,172900,228371150,8580,8580,8580,8580,0
|
|
20240826,172800,228371150,8580,8580,8580,8580,0
|
|
20240826,172700,228371150,8580,8580,8580,8580,0
|
|
20240826,172600,228371150,8580,8580,8580,8580,0
|
|
20240826,172500,228371150,8580,8580,8580,8580,0
|
|
20240826,172400,228371150,8580,8580,8580,8580,0
|
|
20240826,172300,228371150,8580,8580,8580,8580,0
|
|
20240826,172200,228371150,8580,8580,8580,8580,0
|
|
20240826,172100,228371150,8580,8580,8580,8580,0
|
|
20240826,172000,228371150,8580,8580,8580,8580,0
|
|
20240826,171900,228371150,8580,8580,8580,8580,1020
|
|
20240826,171800,228371150,8580,8580,8580,8580,0
|
|
20240826,171700,228371150,8580,8580,8580,8580,0
|
|
20240826,171600,228371150,8580,8580,8580,8580,0
|
|
20240826,171500,228371150,8580,8580,8580,8580,0
|
|
20240826,171400,228371150,8580,8580,8580,8580,0
|
|
20240826,171300,228371150,8580,8580,8580,8580,0
|
|
20240826,171200,228371150,8580,8580,8580,8580,0
|
|
20240826,171100,228371150,8580,8580,8580,8580,0
|
|
20240826,171000,228371150,8580,8580,8580,8580,0
|
|
20240826,170900,228371150,8580,8580,8580,8580,0
|
|
20240826,170800,228371150,8580,8580,8580,8580,0
|
|
20240826,170700,228371150,8580,8580,8580,8580,0
|
|
20240826,170600,228371150,8580,8580,8580,8580,0
|
|
20240826,170500,228371150,8580,8580,8580,8580,0
|
|
20240826,170400,228371150,8580,8580,8580,8580,0
|
|
20240826,170300,228371150,8580,8580,8580,8580,0
|
|
20240826,170200,228371150,8580,8580,8580,8580,0
|
|
20240826,170100,228371150,8580,8580,8580,8580,0
|
|
20240826,170000,228371150,8580,8580,8580,8580,0
|
|
20240826,165900,228371150,8580,8580,8580,8580,0
|
|
20240826,165800,228371150,8580,8580,8580,8580,0
|
|
20240826,165700,228371150,8580,8580,8580,8580,0
|
|
20240826,165600,228371150,8580,8580,8580,8580,0
|
|
20240826,165500,228371150,8580,8580,8580,8580,0
|
|
20240826,165400,228371150,8580,8580,8580,8580,0
|
|
20240826,165300,228371150,8580,8580,8580,8580,0
|
|
20240826,165200,228371150,8580,8580,8580,8580,0
|
|
20240826,165100,228371150,8580,8580,8580,8580,0
|
|
20240826,165000,228371150,8580,8580,8580,8580,0
|
|
20240826,164900,228371150,8580,8580,8580,8580,1020
|
|
20240826,164800,228371150,8580,8580,8580,8580,0
|
|
20240826,164700,228371150,8580,8580,8580,8580,0
|
|
20240826,164600,228371150,8580,8580,8580,8580,0
|
|
20240826,164500,228371150,8580,8580,8580,8580,0
|
|
20240826,164400,228371150,8580,8580,8580,8580,0
|
|
20240826,164300,228371150,8580,8580,8580,8580,0
|
|
20240826,164200,228371150,8580,8580,8580,8580,0
|
|
20240826,164100,228371150,8580,8580,8580,8580,0
|
|
20240826,164000,228371150,8580,8580,8580,8580,0
|
|
20240826,163900,228371150,8580,8580,8580,8580,0
|
|
20240826,163800,228371150,8580,8580,8580,8580,0
|
|
20240826,163700,228371150,8580,8580,8580,8580,0
|
|
20240826,163600,228371150,8580,8580,8580,8580,0
|
|
20240826,163500,228371150,8580,8580,8580,8580,0
|
|
20240826,163400,228371150,8580,8580,8580,8580,0
|
|
20240826,163300,228371150,8580,8580,8580,8580,0
|
|
20240826,163200,228371150,8580,8580,8580,8580,0
|
|
20240826,163100,228371150,8580,8580,8580,8580,0
|
|
20240826,163000,228371150,8580,8580,8580,8580,0
|
|
20240826,162900,228371150,8580,8580,8580,8580,0
|
|
20240826,162800,228371150,8580,8580,8580,8580,0
|
|
20240826,162700,228371150,8580,8580,8580,8580,0
|
|
20240826,162600,228371150,8580,8580,8580,8580,0
|
|
20240826,162500,228371150,8580,8580,8580,8580,0
|
|
20240826,162400,228371150,8580,8580,8580,8580,0
|
|
20240826,162300,228371150,8580,8580,8580,8580,0
|
|
20240826,162200,228371150,8580,8580,8580,8580,0
|
|
20240826,162100,228371150,8580,8580,8580,8580,0
|
|
20240826,162000,228371150,8580,8580,8580,8580,0
|
|
20240826,161900,228371150,8580,8580,8580,8580,1020
|
|
20240826,161800,228371150,8580,8580,8580,8580,0
|
|
20240826,161700,228371150,8580,8580,8580,8580,0
|
|
20240826,161600,228371150,8580,8580,8580,8580,0
|
|
20240826,161500,228371150,8580,8580,8580,8580,0
|
|
20240826,161400,228371150,8580,8580,8580,8580,0
|
|
20240826,161300,228371150,8580,8580,8580,8580,0
|
|
20240826,161200,228371150,8580,8580,8580,8580,0
|
|
20240826,161100,228371150,8580,8580,8580,8580,0
|
|
20240826,161000,228371150,8580,8580,8580,8580,0
|
|
20240826,160900,228371150,8580,8580,8580,8580,0
|
|
20240826,160800,228371150,8580,8580,8580,8580,0
|
|
20240826,160700,228371150,8580,8580,8580,8580,0
|
|
20240826,160600,228371150,8580,8580,8580,8580,0
|
|
20240826,160500,228371150,8580,8580,8580,8580,0
|
|
20240826,160400,228371150,8580,8580,8580,8580,0
|
|
20240826,160300,228371150,8580,8580,8580,8580,0
|
|
20240826,160200,228371150,8580,8580,8580,8580,0
|
|
20240826,160100,228371150,8580,8580,8580,8580,0
|
|
20240826,160000,228371150,8580,8580,8580,8580,0
|
|
20240826,155900,228371150,8580,8580,8580,8580,0
|
|
20240826,155800,228371150,8580,8580,8580,8580,0
|
|
20240826,155700,228371150,8580,8580,8580,8580,0
|
|
20240826,155600,228371150,8580,8580,8580,8580,0
|
|
20240826,155500,228371150,8580,8580,8580,8580,0
|
|
20240826,155400,228371150,8580,8580,8580,8580,0
|
|
20240826,155300,228371150,8580,8580,8580,8580,0
|
|
20240826,155200,228371150,8580,8580,8580,8580,0
|
|
20240826,155100,228371150,8580,8580,8580,8580,0
|
|
20240826,155000,228371150,8580,8580,8580,8580,0
|
|
20240826,154900,228371150,8580,8580,8580,8580,1020
|
|
20240826,154800,228371150,8580,8580,8580,8580,0
|
|
20240826,154700,228371150,8580,8580,8580,8580,0
|
|
20240826,154600,228371150,8580,8580,8580,8580,0
|
|
20240826,154500,228371150,8580,8580,8580,8580,0
|
|
20240826,154400,228371150,8580,8580,8580,8580,0
|
|
20240826,154300,228371150,8580,8580,8580,8580,0
|
|
20240826,154200,228371150,8580,8580,8580,8580,0
|
|
20240826,154100,228371150,8580,8580,8580,8580,0
|
|
20240826,154000,228371150,8580,8580,8580,8580,0
|
|
20240826,153900,228371150,8580,8580,8580,8580,0
|
|
20240826,153800,228371150,8580,8580,8580,8580,0
|
|
20240826,153700,228371150,8580,8580,8580,8580,0
|
|
20240826,153600,228371150,8580,8580,8580,8580,0
|
|
20240826,153500,228371150,8580,8580,8580,8580,0
|
|
20240826,153400,228371150,8580,8580,8580,8580,0
|
|
20240826,153300,228371150,8580,8580,8580,8580,0
|
|
20240826,153200,228371150,8580,8580,8580,8580,0
|
|
20240826,153100,228371150,8580,8580,8580,8580,0
|
|
20240826,153000,228371150,8580,8580,8580,8580,1020
|
|
20240826,152900,219619550,8510,8510,8510,8510,0
|
|
20240826,152800,219619550,8510,8510,8510,8510,0
|
|
20240826,152700,219619550,8510,8510,8510,8510,0
|
|
20240826,152600,219619550,8510,8510,8510,8510,0
|
|
20240826,152500,219619550,8510,8510,8510,8510,0
|
|
20240826,152400,219619550,8510,8510,8510,8510,0
|
|
20240826,152300,219619550,8510,8510,8510,8510,0
|
|
20240826,152200,219619550,8510,8510,8510,8510,0
|
|
20240826,152100,219619550,8510,8510,8510,8510,0
|
|
20240826,152000,219619550,8510,8510,8510,8510,0
|
|
20240826,151900,219619550,8510,8510,8510,8510,0
|
|
20240826,151800,219619550,8510,8550,8580,8500,538
|
|
20240826,151700,215038650,8550,8560,8560,8550,85
|
|
20240826,151600,214311850,8570,8570,8570,8570,0
|
|
20240826,151500,214311850,8570,8570,8570,8570,0
|
|
20240826,151400,214311850,8570,8570,8570,8570,342
|
|
20240826,151300,211380910,8580,8580,8580,8580,0
|
|
20240826,151200,211380910,8580,8580,8580,8580,126
|
|
20240826,151100,210299830,8580,8580,8580,8580,0
|
|
20240826,151000,210299830,8580,8580,8580,8580,239
|
|
20240826,150900,208249210,8630,8630,8630,8630,0
|
|
20240826,150800,208249210,8630,8630,8630,8630,0
|
|
20240826,150700,208249210,8630,8630,8630,8630,2
|
|
20240826,150600,208231950,8630,8630,8630,8630,0
|
|
20240826,150500,208231950,8630,8630,8630,8620,515
|
|
20240826,150400,203788080,8630,8590,8630,8590,103
|
|
20240826,150300,202899850,8590,8590,8590,8590,0
|
|
20240826,150200,202899850,8590,8590,8590,8590,0
|
|
20240826,150100,202899850,8590,8590,8590,8590,0
|
|
20240826,150000,202899850,8590,8590,8590,8590,20
|
|
20240826,145900,202728050,8630,8620,8630,8620,100
|
|
20240826,145800,201865630,8590,8590,8590,8590,0
|
|
20240826,145700,201865630,8590,8590,8590,8590,0
|
|
20240826,145600,201865630,8590,8590,8590,8590,0
|
|
20240826,145500,201865630,8590,8590,8590,8590,0
|
|
20240826,145400,201865630,8590,8590,8590,8590,0
|
|
20240826,145300,201865630,8590,8630,8630,8590,512
|
|
20240826,145200,197450850,8690,8690,8690,8690,0
|
|
20240826,145100,197450850,8690,8690,8690,8690,10
|
|
20240826,145000,197363950,8700,8700,8700,8700,0
|
|
20240826,144900,197363950,8700,8700,8700,8700,0
|
|
20240826,144800,197363950,8700,8700,8700,8700,0
|
|
20240826,144700,197363950,8700,8700,8700,8700,0
|
|
20240826,144600,197363950,8700,8700,8700,8700,0
|
|
20240826,144500,197363950,8700,8700,8700,8700,0
|
|
20240826,144400,197363950,8700,8700,8700,8700,0
|
|
20240826,144300,197363950,8700,8700,8700,8700,0
|
|
20240826,144200,197363950,8700,8700,8700,8700,0
|
|
20240826,144100,197363950,8700,8700,8700,8700,0
|
|
20240826,144000,197363950,8700,8700,8700,8700,20
|
|
20240826,143900,197189950,8700,8700,8700,8700,0
|
|
20240826,143800,197189950,8700,8700,8700,8700,0
|
|
20240826,143700,197189950,8700,8700,8700,8700,0
|
|
20240826,143600,197189950,8700,8700,8700,8700,0
|
|
20240826,143500,197189950,8700,8700,8700,8700,0
|
|
20240826,143400,197189950,8700,8700,8700,8700,0
|
|
20240826,143300,197189950,8700,8700,8700,8700,0
|
|
20240826,143200,197189950,8700,8700,8700,8700,0
|
|
20240826,143100,197189950,8700,8700,8700,8700,0
|
|
20240826,143000,197189950,8700,8700,8700,8700,0
|
|
20240826,142900,197189950,8700,8700,8700,8700,0
|
|
20240826,142800,197189950,8700,8700,8700,8700,0
|
|
20240826,142700,197189950,8700,8700,8700,8700,0
|
|
20240826,142600,197189950,8700,8700,8700,8700,0
|
|
20240826,142500,197189950,8700,8700,8700,8700,0
|
|
20240826,142400,197189950,8700,8700,8700,8700,0
|
|
20240826,142300,197189950,8700,8700,8700,8700,3
|
|
20240826,142200,197163850,8700,8700,8700,8700,3
|
|
20240826,142100,197137750,8700,8640,8700,8640,343
|
|
20240826,142000,194172490,8640,8640,8640,8640,0
|
|
20240826,141900,194172490,8640,8640,8640,8640,0
|
|
20240826,141800,194172490,8640,8630,8640,8630,48
|
|
20240826,141700,193758170,8630,8630,8630,8630,0
|
|
20240826,141600,193758170,8630,8630,8630,8630,0
|
|
20240826,141500,193758170,8630,8630,8630,8630,0
|
|
20240826,141400,193758170,8630,8630,8630,8630,0
|
|
20240826,141300,193758170,8630,8630,8630,8630,3
|
|
20240826,141200,193732280,8640,8640,8640,8640,1
|
|
20240826,141100,193723640,8630,8630,8630,8630,1
|
|
20240826,141000,193715010,8640,8640,8640,8640,0
|
|
20240826,140900,193715010,8640,8640,8640,8640,0
|
|
20240826,140800,193715010,8640,8640,8640,8640,0
|
|
20240826,140700,193715010,8640,8640,8640,8640,0
|
|
20240826,140600,193715010,8640,8640,8640,8640,0
|
|
20240826,140500,193715010,8640,8640,8640,8640,0
|
|
20240826,140400,193715010,8640,8640,8640,8640,0
|
|
20240826,140300,193715010,8640,8640,8640,8640,0
|
|
20240826,140200,193715010,8640,8640,8640,8640,0
|
|
20240826,140100,193715010,8640,8640,8640,8640,0
|
|
20240826,140000,193715010,8640,8640,8640,8640,0
|
|
20240826,135900,193715010,8640,8640,8640,8640,0
|
|
20240826,135800,193715010,8640,8640,8640,8640,0
|
|
20240826,135700,193715010,8640,8640,8640,8640,0
|
|
20240826,135600,193715010,8640,8640,8640,8640,0
|
|
20240826,135500,193715010,8640,8640,8640,8640,1
|
|
20240826,135400,193706370,8630,8630,8630,8630,0
|
|
20240826,135300,193706370,8630,8630,8630,8630,33
|
|
20240826,135200,193421580,8620,8620,8620,8620,29
|
|
20240826,135100,193171600,8620,8620,8620,8620,0
|
|
20240826,135000,193171600,8620,8620,8620,8620,0
|
|
20240826,134900,193171600,8620,8620,8620,8620,0
|
|
20240826,134800,193171600,8620,8620,8620,8620,0
|
|
20240826,134700,193171600,8620,8620,8620,8620,6
|
|
20240826,134600,193119880,8620,8620,8620,8620,0
|
|
20240826,134500,193119880,8620,8610,8620,8610,44
|
|
20240826,134400,192740850,8580,8590,8590,8580,682
|
|
20240826,134300,186886250,8590,8590,8590,8590,39
|
|
20240826,134200,186551240,8590,8590,8590,8590,17
|
|
20240826,134100,186405210,8590,8590,8590,8590,30
|
|
20240826,134000,186147510,8590,8590,8590,8590,1
|
|
20240826,133900,186138920,8590,8590,8590,8590,0
|
|
20240826,133800,186138920,8590,8590,8590,8590,100
|
|
20240826,133700,185279920,8590,8600,8600,8590,55
|
|
20240826,133600,184806970,8700,8700,8700,8700,0
|
|
20240826,133500,184806970,8700,8700,8700,8700,0
|
|
20240826,133400,184806970,8700,8700,8700,8700,0
|
|
20240826,133300,184806970,8700,8700,8700,8700,0
|
|
20240826,133200,184806970,8700,8700,8700,8700,0
|
|
20240826,133100,184806970,8700,8700,8700,8700,0
|
|
20240826,133000,184806970,8700,8700,8700,8700,0
|
|
20240826,132900,184806970,8700,8700,8700,8700,0
|
|
20240826,132800,184806970,8700,8700,8700,8700,0
|
|
20240826,132700,184806970,8700,8700,8700,8700,0
|
|
20240826,132600,184806970,8700,8700,8700,8700,0
|
|
20240826,132500,184806970,8700,8700,8700,8700,0
|
|
20240826,132400,184806970,8700,8700,8700,8700,0
|
|
20240826,132300,184806970,8700,8700,8700,8700,0
|
|
20240826,132200,184806970,8700,8700,8700,8700,0
|
|
20240826,132100,184806970,8700,8700,8700,8700,0
|
|
20240826,132000,184806970,8700,8700,8700,8700,0
|
|
20240826,131900,184806970,8700,8700,8700,8700,0
|
|
20240826,131800,184806970,8700,8700,8700,8700,0
|
|
20240826,131700,184806970,8700,8700,8700,8700,0
|
|
20240826,131600,184806970,8700,8700,8700,8700,0
|
|
20240826,131500,184806970,8700,8700,8700,8700,0
|
|
20240826,131400,184806970,8700,8700,8700,8700,0
|
|
20240826,131300,184806970,8700,8700,8700,8700,0
|
|
20240826,131200,184806970,8700,8700,8700,8700,0
|
|
20240826,131100,184806970,8700,8700,8700,8700,0
|
|
20240826,131000,184806970,8700,8700,8700,8700,0
|
|
20240826,130900,184806970,8700,8700,8700,8700,0
|
|
20240826,130800,184806970,8700,8690,8700,8690,50
|
|
20240826,130700,184372180,8580,8580,8580,8580,100
|
|
20240826,130600,183514180,8580,8580,8580,8580,0
|
|
20240826,130500,183514180,8580,8580,8580,8580,0
|
|
20240826,130400,183514180,8580,8580,8580,8580,0
|
|
20240826,130300,183514180,8580,8580,8580,8580,0
|
|
20240826,130200,183514180,8580,8580,8580,8580,30
|
|
20240826,130100,183256780,8580,8580,8580,8580,7
|
|
20240826,130000,183196720,8720,8720,8720,8720,0
|
|
20240826,125900,183196720,8720,8720,8720,8720,0
|
|
20240826,125800,183196720,8720,8720,8720,8720,0
|
|
20240826,125700,183196720,8720,8720,8720,8720,0
|
|
20240826,125600,183196720,8720,8720,8720,8720,0
|
|
20240826,125500,183196720,8720,8720,8720,8720,0
|
|
20240826,125400,183196720,8720,8720,8720,8720,0
|
|
20240826,125300,183196720,8720,8720,8720,8720,0
|
|
20240826,125200,183196720,8720,8720,8720,8720,0
|
|
20240826,125100,183196720,8720,8720,8720,8720,0
|
|
20240826,125000,183196720,8720,8720,8720,8720,0
|
|
20240826,124900,183196720,8720,8720,8720,8720,0
|
|
20240826,124800,183196720,8720,8720,8720,8720,30
|
|
20240826,124700,182935120,8720,8720,8720,8720,0
|
|
20240826,124600,182935120,8720,8720,8720,8720,0
|
|
20240826,124500,182935120,8720,8720,8720,8720,0
|
|
20240826,124400,182935120,8720,8720,8720,8720,0
|
|
20240826,124300,182935120,8720,8720,8720,8720,0
|
|
20240826,124200,182935120,8720,8720,8720,8720,0
|
|
20240826,124100,182935120,8720,8720,8720,8720,2
|
|
20240826,124000,182917680,8720,8720,8720,8720,0
|
|
20240826,123900,182917680,8720,8720,8720,8720,0
|
|
20240826,123800,182917680,8720,8720,8720,8720,0
|
|
20240826,123700,182917680,8720,8720,8720,8720,0
|
|
20240826,123600,182917680,8720,8720,8720,8720,0
|
|
20240826,123500,182917680,8720,8720,8720,8720,0
|
|
20240826,123400,182917680,8720,8640,8720,8640,50
|
|
20240826,123300,182483280,8640,8640,8640,8640,1
|
|
20240826,123200,182474640,8640,8640,8640,8640,2
|
|
20240826,123100,182457360,8600,8600,8600,8600,0
|
|
20240826,123000,182457360,8600,8600,8600,8600,0
|
|
20240826,122900,182457360,8600,8600,8600,8600,0
|
|
20240826,122800,182457360,8600,8600,8600,8600,0
|
|
20240826,122700,182457360,8600,8600,8600,8600,100
|
|
20240826,122600,181597360,8610,8610,8610,8610,0
|
|
20240826,122500,181597360,8610,8640,8640,8610,11
|
|
20240826,122400,181502410,8640,8640,8640,8640,0
|
|
20240826,122300,181502410,8640,8640,8640,8640,0
|
|
20240826,122200,181502410,8640,8640,8640,8640,0
|
|
20240826,122100,181502410,8640,8640,8640,8640,15
|
|
20240826,122000,181372810,8720,8720,8720,8720,0
|
|
20240826,121900,181372810,8720,8650,8720,8650,113
|
|
20240826,121800,180388360,8740,8740,8740,8740,0
|
|
20240826,121700,180388360,8740,8740,8740,8740,0
|
|
20240826,121600,180388360,8740,8740,8740,8740,3
|
|
20240826,121500,180362140,8740,8740,8740,8740,0
|
|
20240826,121400,180362140,8740,8740,8740,8740,0
|
|
20240826,121300,180362140,8740,8740,8740,8740,100
|
|
20240826,121200,179488140,8640,8640,8640,8640,0
|
|
20240826,121100,179488140,8640,8640,8640,8640,0
|
|
20240826,121000,179488140,8640,8640,8640,8640,0
|
|
20240826,120900,179488140,8640,8640,8640,8640,25
|
|
20240826,120800,179272140,8740,8740,8740,8740,0
|
|
20240826,120700,179272140,8740,8740,8740,8740,0
|
|
20240826,120600,179272140,8740,8740,8740,8740,0
|
|
20240826,120500,179272140,8740,8740,8740,8740,0
|
|
20240826,120400,179272140,8740,8670,8740,8670,300
|
|
20240826,120300,176670230,8660,8640,8660,8640,100
|
|
20240826,120200,175804990,8630,8550,8630,8540,80
|
|
20240826,120100,175117150,8560,8560,8560,8560,0
|
|
20240826,120000,175117150,8560,8560,8560,8560,2
|
|
20240826,115900,175100030,8560,8560,8560,8560,0
|
|
20240826,115800,175100030,8560,8560,8560,8560,0
|
|
20240826,115700,175100030,8560,8560,8560,8560,0
|
|
20240826,115600,175100030,8560,8560,8560,8560,0
|
|
20240826,115500,175100030,8560,8560,8560,8560,0
|
|
20240826,115400,175100030,8560,8560,8560,8560,0
|
|
20240826,115300,175100030,8560,8560,8560,8560,300
|
|
20240826,115200,172532030,8640,8640,8640,8640,0
|
|
20240826,115100,172532030,8640,8640,8640,8640,0
|
|
20240826,115000,172532030,8640,8640,8640,8640,0
|
|
20240826,114900,172532030,8640,8640,8640,8640,0
|
|
20240826,114800,172532030,8640,8640,8640,8640,0
|
|
20240826,114700,172532030,8640,8640,8640,8640,0
|
|
20240826,114600,172532030,8640,8640,8640,8640,0
|
|
20240826,114500,172532030,8640,8640,8640,8640,0
|
|
20240826,114400,172532030,8640,8640,8640,8640,0
|
|
20240826,114300,172532030,8640,8640,8640,8640,0
|
|
20240826,114200,172532030,8640,8640,8640,8640,0
|
|
20240826,114100,172532030,8640,8640,8640,8640,1
|
|
20240826,114000,172523390,8640,8640,8640,8640,0
|
|
20240826,113900,172523390,8640,8640,8640,8640,0
|
|
20240826,113800,172523390,8640,8640,8640,8640,0
|
|
20240826,113700,172523390,8640,8640,8640,8640,0
|
|
20240826,113600,172523390,8640,8640,8640,8640,0
|
|
20240826,113500,172523390,8640,8640,8640,8640,0
|
|
20240826,113400,172523390,8640,8640,8640,8640,0
|
|
20240826,113300,172523390,8640,8640,8640,8640,0
|
|
20240826,113200,172523390,8640,8640,8640,8640,0
|
|
20240826,113100,172523390,8640,8640,8640,8640,0
|
|
20240826,113000,172523390,8640,8640,8640,8640,2
|
|
20240826,112900,172506110,8640,8640,8640,8640,0
|
|
20240826,112800,172506110,8640,8640,8640,8640,0
|
|
20240826,112700,172506110,8640,8640,8640,8640,0
|
|
20240826,112600,172506110,8640,8640,8640,8640,0
|
|
20240826,112500,172506110,8640,8640,8640,8640,0
|
|
20240826,112400,172506110,8640,8640,8640,8640,0
|
|
20240826,112300,172506110,8640,8640,8640,8640,0
|
|
20240826,112200,172506110,8640,8640,8640,8640,0
|
|
20240826,112100,172506110,8640,8640,8640,8640,0
|
|
20240826,112000,172506110,8640,8640,8640,8640,0
|
|
20240826,111900,172506110,8640,8640,8640,8640,0
|
|
20240826,111800,172506110,8640,8640,8640,8640,0
|
|
20240826,111700,172506110,8640,8640,8640,8640,5
|
|
20240826,111600,172462910,8660,8610,8660,8450,404
|
|
20240826,111500,169000190,8600,8600,8600,8600,0
|
|
20240826,111400,169000190,8600,8600,8600,8600,0
|
|
20240826,111300,169000190,8600,8600,8600,8600,0
|
|
20240826,111200,169000190,8600,8600,8600,8600,0
|
|
20240826,111100,169000190,8600,8600,8600,8600,166
|
|
20240826,111000,167572590,8600,8600,8600,8600,0
|
|
20240826,110900,167572590,8600,8680,8680,8600,4178
|
|
20240826,110800,131590400,8650,8660,8660,8650,573
|
|
20240826,110700,126630950,8670,8670,8670,8670,15
|
|
20240826,110600,126500900,8690,8690,8690,8690,0
|
|
20240826,110500,126500900,8690,8690,8690,8690,530
|
|
20240826,110400,121895200,8740,8740,8740,8740,0
|
|
20240826,110300,121895200,8740,8740,8740,8740,0
|
|
20240826,110200,121895200,8740,8740,8740,8740,0
|
|
20240826,110100,121895200,8740,8740,8740,8740,0
|
|
20240826,110000,121895200,8740,8740,8740,8740,0
|
|
20240826,105900,121895200,8740,8740,8740,8740,5
|
|
20240826,105800,121851500,8740,8740,8740,8740,0
|
|
20240826,105700,121851500,8740,8740,8740,8740,0
|
|
20240826,105600,121851500,8740,8740,8740,8740,0
|
|
20240826,105500,121851500,8740,8740,8740,8740,0
|
|
20240826,105400,121851500,8740,8740,8740,8740,0
|
|
20240826,105300,121851500,8740,8740,8740,8740,2
|
|
20240826,105200,121834020,8690,8680,8690,8680,393
|
|
20240826,105100,118419160,8680,8680,8680,8680,18
|
|
20240826,105000,118262920,8690,8690,8690,8690,0
|
|
20240826,104900,118262920,8690,8690,8690,8690,0
|
|
20240826,104800,118262920,8690,8690,8690,8690,0
|
|
20240826,104700,118262920,8690,8690,8690,8690,150
|
|
20240826,104600,116959420,8690,8690,8690,8690,0
|
|
20240826,104500,116959420,8690,8690,8690,8690,0
|
|
20240826,104400,116959420,8690,8690,8690,8690,0
|
|
20240826,104300,116959420,8690,8690,8690,8690,78
|
|
20240826,104200,116281600,8700,8700,8700,8700,0
|
|
20240826,104100,116281600,8700,8700,8700,8700,0
|
|
20240826,104000,116281600,8700,8700,8700,8700,0
|
|
20240826,103900,116281600,8700,8700,8700,8700,262
|
|
20240826,103800,114002200,8700,8700,8700,8700,268
|
|
20240826,103700,111670600,8700,8700,8700,8700,0
|
|
20240826,103600,111670600,8700,8700,8700,8700,8
|
|
20240826,103500,111601000,8700,8700,8700,8700,0
|
|
20240826,103400,111601000,8700,8700,8700,8700,0
|
|
20240826,103300,111601000,8700,8700,8700,8700,0
|
|
20240826,103200,111601000,8700,8700,8700,8700,11
|
|
20240826,103100,111505300,8700,8700,8700,8700,5
|
|
20240826,103000,111461800,8700,8700,8700,8700,0
|
|
20240826,102900,111461800,8700,8700,8700,8700,0
|
|
20240826,102800,111461800,8700,8700,8700,8700,0
|
|
20240826,102700,111461800,8700,8700,8700,8700,0
|
|
20240826,102600,111461800,8700,8700,8700,8700,0
|
|
20240826,102500,111461800,8700,8700,8700,8700,0
|
|
20240826,102400,111461800,8700,8700,8700,8700,0
|
|
20240826,102300,111461800,8700,8700,8700,8700,0
|
|
20240826,102200,111461800,8700,8700,8700,8700,255
|
|
20240826,102100,109243300,8700,8700,8700,8700,0
|
|
20240826,102000,109243300,8700,8700,8700,8700,0
|
|
20240826,101900,109243300,8700,8700,8700,8700,0
|
|
20240826,101800,109243300,8700,8700,8700,8700,412
|
|
20240826,101700,105658900,8720,8720,8720,8720,0
|
|
20240826,101600,105658900,8720,8720,8720,8720,0
|
|
20240826,101500,105658900,8720,8720,8720,8720,0
|
|
20240826,101400,105658900,8720,8720,8720,8720,202
|
|
20240826,101300,103897460,8720,8730,8730,8720,420
|
|
20240826,101200,100231350,8750,8750,8750,8750,0
|
|
20240826,101100,100231350,8750,8750,8750,8750,0
|
|
20240826,101000,100231350,8750,8750,8750,8750,152
|
|
20240826,100900,98901350,8770,8770,8770,8770,0
|
|
20240826,100800,98901350,8770,8770,8770,8770,1
|
|
20240826,100700,98892580,8750,8750,8750,8750,0
|
|
20240826,100600,98892580,8750,8750,8750,8750,0
|
|
20240826,100500,98892580,8750,8750,8750,8750,0
|
|
20240826,100400,98892580,8750,8750,8750,8750,0
|
|
20240826,100300,98892580,8750,8750,8750,8750,0
|
|
20240826,100200,98892580,8750,8750,8750,8750,0
|
|
20240826,100100,98892580,8750,8750,8750,8750,4
|
|
20240826,100000,98857580,8790,8790,8790,8790,1
|
|
20240826,095900,98848790,8750,8750,8750,8750,0
|
|
20240826,095800,98848790,8750,8750,8750,8750,19
|
|
20240826,095700,98682540,8750,8790,8790,8750,760
|
|
20240826,095600,92008380,8800,8800,8800,8800,0
|
|
20240826,095500,92008380,8800,8800,8800,8800,109
|
|
20240826,095400,91049180,8800,8800,8800,8800,219
|
|
20240826,095300,89121980,8800,8800,8800,8800,0
|
|
20240826,095200,89121980,8800,8800,8800,8800,0
|
|
20240826,095100,89121980,8800,8800,8800,8800,0
|
|
20240826,095000,89121980,8800,8800,8800,8800,2
|
|
20240826,094900,89104380,8800,8800,8800,8800,50
|
|
20240826,094800,88664380,8800,8800,8800,8800,0
|
|
20240826,094700,88664380,8800,8800,8800,8800,0
|
|
20240826,094600,88664380,8800,8800,8800,8800,0
|
|
20240826,094500,88664380,8800,8800,8800,8800,1
|
|
20240826,094400,88655580,8800,8790,8800,8790,115
|
|
20240826,094300,87644660,8790,8790,8790,8790,25
|
|
20240826,094200,87424910,8800,8800,8800,8800,212
|
|
20240826,094100,85559310,8800,8800,8800,8800,0
|
|
20240826,094000,85559310,8800,8800,8800,8800,0
|
|
20240826,093900,85559310,8800,8800,8800,8800,0
|
|
20240826,093800,85559310,8800,8800,8800,8800,10
|
|
20240826,093700,85471310,8790,8790,8790,8790,1982
|
|
20240826,093600,68049530,8790,8790,8790,8790,156
|
|
20240826,093500,66678290,8780,8780,8780,8780,50
|
|
20240826,093400,66239290,8790,8790,8790,8790,0
|
|
20240826,093300,66239290,8790,8800,8800,8790,784
|
|
20240826,093200,59342650,8790,8790,8790,8790,0
|
|
20240826,093100,59342650,8790,8790,8790,8790,0
|
|
20240826,093000,59342650,8790,8790,8790,8790,0
|
|
20240826,092900,59342650,8790,8790,8790,8790,0
|
|
20240826,092800,59342650,8790,8790,8790,8790,44
|
|
20240826,092700,58955890,8790,8790,8790,8790,0
|
|
20240826,092600,58955890,8790,8790,8790,8790,0
|
|
20240826,092500,58955890,8790,8790,8790,8790,0
|
|
20240826,092400,58955890,8790,8810,8810,8790,1510
|
|
20240826,092300,45667820,8800,8800,8800,8800,962
|
|
20240826,092200,37202220,8730,8730,8730,8730,0
|
|
20240826,092100,37202220,8730,8730,8730,8730,0
|
|
20240826,092000,37202220,8730,8730,8730,8730,0
|
|
20240826,091900,37202220,8730,8730,8730,8730,0
|
|
20240826,091800,37202220,8730,8730,8730,8730,10
|
|
20240826,091700,37114920,8770,8770,8770,8770,0
|
|
20240826,091600,37114920,8770,8770,8770,8770,0
|
|
20240826,091500,37114920,8770,8770,8770,8770,0
|
|
20240826,091400,37114920,8770,8740,8770,8740,847
|
|
20240826,091300,29704540,8750,8750,8750,8750,100
|
|
20240826,091200,28829540,8760,8760,8760,8760,0
|
|
20240826,091100,28829540,8760,8760,8760,8760,0
|
|
20240826,091000,28829540,8760,8760,8760,8760,7
|
|
20240826,090900,28768220,8720,8720,8720,8720,800
|
|
20240826,090800,21792220,8760,8760,8760,8760,0
|
|
20240826,090700,21792220,8760,8760,8760,8760,554
|
|
20240826,090600,16939180,8760,8760,8760,8760,0
|
|
20240826,090500,16939180,8760,8760,8760,8760,0
|
|
20240826,090400,16939180,8760,8760,8760,8760,0
|
|
20240826,090300,16939180,8760,8750,8760,8750,42
|
|
20240826,090200,16571640,8780,8810,8810,8780,1099
|
|
20240826,090100,6900750,8910,8800,8910,8790,57
|
|
20240826,090000,6399120,8790,8790,8790,8790,728
|