602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,185900,239857310,5150,5150,5150,5150,1544
|
|
20240826,185800,239857310,5150,5150,5150,5150,0
|
|
20240826,185700,239857310,5150,5150,5150,5150,0
|
|
20240826,185600,239857310,5150,5150,5150,5150,0
|
|
20240826,185500,239857310,5150,5150,5150,5150,0
|
|
20240826,185400,239857310,5150,5150,5150,5150,0
|
|
20240826,185300,239857310,5150,5150,5150,5150,0
|
|
20240826,185200,239857310,5150,5150,5150,5150,0
|
|
20240826,185100,239857310,5150,5150,5150,5150,0
|
|
20240826,185000,239857310,5150,5150,5150,5150,0
|
|
20240826,184900,239857310,5150,5150,5150,5150,0
|
|
20240826,184800,239857310,5150,5150,5150,5150,0
|
|
20240826,184700,239857310,5150,5150,5150,5150,0
|
|
20240826,184600,239857310,5150,5150,5150,5150,0
|
|
20240826,184500,239857310,5150,5150,5150,5150,0
|
|
20240826,184400,239857310,5150,5150,5150,5150,0
|
|
20240826,184300,239857310,5150,5150,5150,5150,0
|
|
20240826,184200,239857310,5150,5150,5150,5150,0
|
|
20240826,184100,239857310,5150,5150,5150,5150,0
|
|
20240826,184000,239857310,5150,5150,5150,5150,0
|
|
20240826,183900,239857310,5150,5150,5150,5150,0
|
|
20240826,183800,239857310,5150,5150,5150,5150,0
|
|
20240826,183700,239857310,5150,5150,5150,5150,0
|
|
20240826,183600,239857310,5150,5150,5150,5150,0
|
|
20240826,183500,239857310,5150,5150,5150,5150,0
|
|
20240826,183400,239857310,5150,5150,5150,5150,0
|
|
20240826,183300,239857310,5150,5150,5150,5150,0
|
|
20240826,183200,239857310,5150,5150,5150,5150,0
|
|
20240826,183100,239857310,5150,5150,5150,5150,0
|
|
20240826,183000,239857310,5150,5150,5150,5150,0
|
|
20240826,182900,239857310,5150,5150,5150,5150,1544
|
|
20240826,182800,239857310,5150,5150,5150,5150,0
|
|
20240826,182700,239857310,5150,5150,5150,5150,0
|
|
20240826,182600,239857310,5150,5150,5150,5150,0
|
|
20240826,182500,239857310,5150,5150,5150,5150,0
|
|
20240826,182400,239857310,5150,5150,5150,5150,0
|
|
20240826,182300,239857310,5150,5150,5150,5150,0
|
|
20240826,182200,239857310,5150,5150,5150,5150,0
|
|
20240826,182100,239857310,5150,5150,5150,5150,0
|
|
20240826,182000,239857310,5150,5150,5150,5150,0
|
|
20240826,181900,239857310,5150,5150,5150,5150,0
|
|
20240826,181800,239857310,5150,5150,5150,5150,0
|
|
20240826,181700,239857310,5150,5150,5150,5150,0
|
|
20240826,181600,239857310,5150,5150,5150,5150,0
|
|
20240826,181500,239857310,5150,5150,5150,5150,0
|
|
20240826,181400,239857310,5150,5150,5150,5150,0
|
|
20240826,181300,239857310,5150,5150,5150,5150,0
|
|
20240826,181200,239857310,5150,5150,5150,5150,0
|
|
20240826,181100,239857310,5150,5150,5150,5150,0
|
|
20240826,181000,239857310,5150,5150,5150,5150,0
|
|
20240826,180900,239857310,5150,5150,5150,5150,0
|
|
20240826,180800,239857310,5150,5150,5150,5150,0
|
|
20240826,180700,239857310,5150,5150,5150,5150,0
|
|
20240826,180600,239857310,5150,5150,5150,5150,0
|
|
20240826,180500,239857310,5150,5150,5150,5150,0
|
|
20240826,180400,239857310,5150,5150,5150,5150,0
|
|
20240826,180300,239857310,5150,5150,5150,5150,0
|
|
20240826,180200,239857310,5150,5150,5150,5150,0
|
|
20240826,180100,239857310,5150,5150,5150,5150,0
|
|
20240826,180000,239857310,5150,5150,5150,5150,0
|
|
20240826,175900,239857310,5150,5150,5150,5150,1544
|
|
20240826,175800,239857310,5150,5150,5150,5150,0
|
|
20240826,175700,239857310,5150,5150,5150,5150,0
|
|
20240826,175600,239857310,5150,5150,5150,5150,0
|
|
20240826,175500,239857310,5150,5150,5150,5150,0
|
|
20240826,175400,239857310,5150,5150,5150,5150,0
|
|
20240826,175300,239857310,5150,5150,5150,5150,0
|
|
20240826,175200,239857310,5150,5150,5150,5150,0
|
|
20240826,175100,239857310,5150,5150,5150,5150,0
|
|
20240826,175000,239857310,5150,5150,5150,5150,0
|
|
20240826,174900,239857310,5150,5150,5150,5150,0
|
|
20240826,174800,239857310,5150,5150,5150,5150,0
|
|
20240826,174700,239857310,5150,5150,5150,5150,0
|
|
20240826,174600,239857310,5150,5150,5150,5150,0
|
|
20240826,174500,239857310,5150,5150,5150,5150,0
|
|
20240826,174400,239857310,5150,5150,5150,5150,0
|
|
20240826,174300,239857310,5150,5150,5150,5150,0
|
|
20240826,174200,239857310,5150,5150,5150,5150,0
|
|
20240826,174100,239857310,5150,5150,5150,5150,0
|
|
20240826,174000,239857310,5150,5150,5150,5150,0
|
|
20240826,173900,239857310,5150,5150,5150,5150,0
|
|
20240826,173800,239857310,5150,5150,5150,5150,0
|
|
20240826,173700,239857310,5150,5150,5150,5150,0
|
|
20240826,173600,239857310,5150,5150,5150,5150,0
|
|
20240826,173500,239857310,5150,5150,5150,5150,0
|
|
20240826,173400,239857310,5150,5150,5150,5150,0
|
|
20240826,173300,239857310,5150,5150,5150,5150,0
|
|
20240826,173200,239857310,5150,5150,5150,5150,0
|
|
20240826,173100,239857310,5150,5150,5150,5150,0
|
|
20240826,173000,239857310,5150,5150,5150,5150,0
|
|
20240826,172900,239857310,5150,5150,5150,5150,1544
|
|
20240826,172800,239857310,5150,5150,5150,5150,0
|
|
20240826,172700,239857310,5150,5150,5150,5150,0
|
|
20240826,172600,239857310,5150,5150,5150,5150,0
|
|
20240826,172500,239857310,5150,5150,5150,5150,0
|
|
20240826,172400,239857310,5150,5150,5150,5150,0
|
|
20240826,172300,239857310,5150,5150,5150,5150,0
|
|
20240826,172200,239857310,5150,5150,5150,5150,0
|
|
20240826,172100,239857310,5150,5150,5150,5150,0
|
|
20240826,172000,239857310,5150,5150,5150,5150,0
|
|
20240826,171900,239857310,5150,5150,5150,5150,0
|
|
20240826,171800,239857310,5150,5150,5150,5150,0
|
|
20240826,171700,239857310,5150,5150,5150,5150,0
|
|
20240826,171600,239857310,5150,5150,5150,5150,0
|
|
20240826,171500,239857310,5150,5150,5150,5150,0
|
|
20240826,171400,239857310,5150,5150,5150,5150,0
|
|
20240826,171300,239857310,5150,5150,5150,5150,0
|
|
20240826,171200,239857310,5150,5150,5150,5150,0
|
|
20240826,171100,239857310,5150,5150,5150,5150,0
|
|
20240826,171000,239857310,5150,5150,5150,5150,0
|
|
20240826,170900,239857310,5150,5150,5150,5150,0
|
|
20240826,170800,239857310,5150,5150,5150,5150,0
|
|
20240826,170700,239857310,5150,5150,5150,5150,0
|
|
20240826,170600,239857310,5150,5150,5150,5150,0
|
|
20240826,170500,239857310,5150,5150,5150,5150,0
|
|
20240826,170400,239857310,5150,5150,5150,5150,0
|
|
20240826,170300,239857310,5150,5150,5150,5150,0
|
|
20240826,170200,239857310,5150,5150,5150,5150,0
|
|
20240826,170100,239857310,5150,5150,5150,5150,0
|
|
20240826,170000,239857310,5150,5150,5150,5150,0
|
|
20240826,165900,239857310,5150,5150,5150,5150,1544
|
|
20240826,165800,239857310,5150,5150,5150,5150,0
|
|
20240826,165700,239857310,5150,5150,5150,5150,0
|
|
20240826,165600,239857310,5150,5150,5150,5150,0
|
|
20240826,165500,239857310,5150,5150,5150,5150,0
|
|
20240826,165400,239857310,5150,5150,5150,5150,0
|
|
20240826,165300,239857310,5150,5150,5150,5150,0
|
|
20240826,165200,239857310,5150,5150,5150,5150,0
|
|
20240826,165100,239857310,5150,5150,5150,5150,0
|
|
20240826,165000,239857310,5150,5150,5150,5150,0
|
|
20240826,164900,239857310,5150,5150,5150,5150,0
|
|
20240826,164800,239857310,5150,5150,5150,5150,0
|
|
20240826,164700,239857310,5150,5150,5150,5150,0
|
|
20240826,164600,239857310,5150,5150,5150,5150,0
|
|
20240826,164500,239857310,5150,5150,5150,5150,0
|
|
20240826,164400,239857310,5150,5150,5150,5150,0
|
|
20240826,164300,239857310,5150,5150,5150,5150,0
|
|
20240826,164200,239857310,5150,5150,5150,5150,0
|
|
20240826,164100,239857310,5150,5150,5150,5150,0
|
|
20240826,164000,239857310,5150,5150,5150,5150,0
|
|
20240826,163900,239857310,5150,5150,5150,5150,0
|
|
20240826,163800,239857310,5150,5150,5150,5150,0
|
|
20240826,163700,239857310,5150,5150,5150,5150,0
|
|
20240826,163600,239857310,5150,5150,5150,5150,0
|
|
20240826,163500,239857310,5150,5150,5150,5150,0
|
|
20240826,163400,239857310,5150,5150,5150,5150,0
|
|
20240826,163300,239857310,5150,5150,5150,5150,0
|
|
20240826,163200,239857310,5150,5150,5150,5150,0
|
|
20240826,163100,239857310,5150,5150,5150,5150,0
|
|
20240826,163000,239857310,5150,5150,5150,5150,0
|
|
20240826,162900,239857310,5150,5150,5150,5150,1544
|
|
20240826,162800,239857310,5150,5150,5150,5150,0
|
|
20240826,162700,239857310,5150,5150,5150,5150,0
|
|
20240826,162600,239857310,5150,5150,5150,5150,0
|
|
20240826,162500,239857310,5150,5150,5150,5150,0
|
|
20240826,162400,239857310,5150,5150,5150,5150,0
|
|
20240826,162300,239857310,5150,5150,5150,5150,0
|
|
20240826,162200,239857310,5150,5150,5150,5150,0
|
|
20240826,162100,239857310,5150,5150,5150,5150,0
|
|
20240826,162000,239857310,5150,5150,5150,5150,0
|
|
20240826,161900,239857310,5150,5150,5150,5150,0
|
|
20240826,161800,239857310,5150,5150,5150,5150,0
|
|
20240826,161700,239857310,5150,5150,5150,5150,0
|
|
20240826,161600,239857310,5150,5150,5150,5150,0
|
|
20240826,161500,239857310,5150,5150,5150,5150,0
|
|
20240826,161400,239857310,5150,5150,5150,5150,0
|
|
20240826,161300,239857310,5150,5150,5150,5150,0
|
|
20240826,161200,239857310,5150,5150,5150,5150,0
|
|
20240826,161100,239857310,5150,5150,5150,5150,0
|
|
20240826,161000,239857310,5150,5150,5150,5150,0
|
|
20240826,160900,239857310,5150,5150,5150,5150,0
|
|
20240826,160800,239857310,5150,5150,5150,5150,0
|
|
20240826,160700,239857310,5150,5150,5150,5150,0
|
|
20240826,160600,239857310,5150,5150,5150,5150,0
|
|
20240826,160500,239857310,5150,5150,5150,5150,0
|
|
20240826,160400,239857310,5150,5150,5150,5150,0
|
|
20240826,160300,239857310,5150,5150,5150,5150,0
|
|
20240826,160200,239857310,5150,5150,5150,5150,0
|
|
20240826,160100,239857310,5150,5150,5150,5150,0
|
|
20240826,160000,239857310,5150,5150,5150,5150,0
|
|
20240826,155900,239857310,5150,5150,5150,5150,1544
|
|
20240826,155800,239857310,5150,5150,5150,5150,0
|
|
20240826,155700,239857310,5150,5150,5150,5150,0
|
|
20240826,155600,239857310,5150,5150,5150,5150,0
|
|
20240826,155500,239857310,5150,5150,5150,5150,0
|
|
20240826,155400,239857310,5150,5150,5150,5150,0
|
|
20240826,155300,239857310,5150,5150,5150,5150,0
|
|
20240826,155200,239857310,5150,5150,5150,5150,0
|
|
20240826,155100,239857310,5150,5150,5150,5150,0
|
|
20240826,155000,239857310,5150,5150,5150,5150,0
|
|
20240826,154900,239857310,5150,5150,5150,5150,0
|
|
20240826,154800,239857310,5150,5150,5150,5150,0
|
|
20240826,154700,239857310,5150,5150,5150,5150,0
|
|
20240826,154600,239857310,5150,5150,5150,5150,0
|
|
20240826,154500,239857310,5150,5150,5150,5150,0
|
|
20240826,154400,239857310,5150,5150,5150,5150,0
|
|
20240826,154300,239857310,5150,5150,5150,5150,0
|
|
20240826,154200,239857310,5150,5150,5150,5150,0
|
|
20240826,154100,239857310,5150,5150,5150,5150,0
|
|
20240826,154000,239857310,5150,5150,5150,5150,0
|
|
20240826,153900,239857310,5150,5150,5150,5150,0
|
|
20240826,153800,239857310,5150,5150,5150,5150,0
|
|
20240826,153700,239857310,5150,5150,5150,5150,0
|
|
20240826,153600,239857310,5150,5150,5150,5150,0
|
|
20240826,153500,239857310,5150,5150,5150,5150,0
|
|
20240826,153400,239857310,5150,5150,5150,5150,0
|
|
20240826,153300,239857310,5150,5150,5150,5150,0
|
|
20240826,153200,239857310,5150,5150,5150,5150,0
|
|
20240826,153100,239857310,5150,5150,5150,5150,0
|
|
20240826,153000,239857310,5150,5150,5150,5150,1544
|
|
20240826,152900,231905710,5170,5170,5170,5170,0
|
|
20240826,152800,231905710,5170,5170,5170,5170,0
|
|
20240826,152700,231905710,5170,5170,5170,5170,0
|
|
20240826,152600,231905710,5170,5170,5170,5170,0
|
|
20240826,152500,231905710,5170,5170,5170,5170,0
|
|
20240826,152400,231905710,5170,5170,5170,5170,0
|
|
20240826,152300,231905710,5170,5170,5170,5170,0
|
|
20240826,152200,231905710,5170,5170,5170,5170,0
|
|
20240826,152100,231905710,5170,5170,5170,5170,0
|
|
20240826,152000,231905710,5170,5170,5170,5170,0
|
|
20240826,151900,231905710,5170,5150,5170,5150,3
|
|
20240826,151800,231890240,5170,5170,5170,5170,1
|
|
20240826,151700,231885070,5150,5160,5160,5150,705
|
|
20240826,151600,228254300,5150,5160,5160,5150,1200
|
|
20240826,151500,222072770,5160,5160,5160,5160,7
|
|
20240826,151400,222036650,5170,5170,5170,5170,0
|
|
20240826,151300,222036650,5170,5170,5170,5170,0
|
|
20240826,151200,222036650,5170,5160,5170,5150,101
|
|
20240826,151100,221516360,5150,5150,5150,5150,0
|
|
20240826,151000,221516360,5150,5150,5150,5150,0
|
|
20240826,150900,221516360,5150,5160,5160,5150,2016
|
|
20240826,150800,211127720,5170,5170,5170,5170,0
|
|
20240826,150700,211127720,5170,5170,5170,5170,0
|
|
20240826,150600,211127720,5170,5170,5170,5170,0
|
|
20240826,150500,211127720,5170,5170,5170,5170,96
|
|
20240826,150400,210631400,5170,5170,5170,5170,0
|
|
20240826,150300,210631400,5170,5170,5170,5170,1
|
|
20240826,150200,210626230,5170,5170,5170,5170,10
|
|
20240826,150100,210574530,5170,5170,5170,5170,193
|
|
20240826,150000,209576720,5170,5170,5170,5170,0
|
|
20240826,145900,209576720,5170,5170,5170,5170,0
|
|
20240826,145800,209576720,5170,5170,5170,5170,1
|
|
20240826,145700,209571550,5170,5170,5170,5170,100
|
|
20240826,145600,209054550,5170,5170,5170,5170,100
|
|
20240826,145500,208537550,5180,5180,5180,5180,0
|
|
20240826,145400,208537550,5180,5180,5180,5180,0
|
|
20240826,145300,208537550,5180,5180,5180,5180,61
|
|
20240826,145200,208221570,5180,5170,5180,5170,41
|
|
20240826,145100,208009590,5170,5170,5170,5170,300
|
|
20240826,145000,206458590,5170,5170,5170,5170,23
|
|
20240826,144900,206339680,5180,5180,5180,5180,33
|
|
20240826,144800,206168740,5170,5170,5170,5170,0
|
|
20240826,144700,206168740,5170,5170,5170,5170,0
|
|
20240826,144600,206168740,5170,5170,5170,5170,0
|
|
20240826,144500,206168740,5170,5170,5170,5170,0
|
|
20240826,144400,206168740,5170,5170,5170,5170,10
|
|
20240826,144300,206117040,5180,5180,5180,5180,0
|
|
20240826,144200,206117040,5180,5180,5180,5180,50
|
|
20240826,144100,205858040,5170,5170,5170,5170,0
|
|
20240826,144000,205858040,5170,5170,5170,5170,0
|
|
20240826,143900,205858040,5170,5170,5170,5170,0
|
|
20240826,143800,205858040,5170,5170,5170,5170,0
|
|
20240826,143700,205858040,5170,5170,5170,5170,327
|
|
20240826,143600,204167450,5170,5170,5170,5170,49
|
|
20240826,143500,203914120,5170,5170,5170,5170,0
|
|
20240826,143400,203914120,5170,5170,5170,5170,0
|
|
20240826,143300,203914120,5170,5170,5170,5170,0
|
|
20240826,143200,203914120,5170,5170,5170,5170,7
|
|
20240826,143100,203877930,5170,5170,5170,5170,101
|
|
20240826,143000,203355760,5170,5170,5170,5170,0
|
|
20240826,142900,203355760,5170,5170,5170,5170,55
|
|
20240826,142800,203071410,5170,5170,5170,5170,10
|
|
20240826,142700,203019710,5170,5170,5170,5170,0
|
|
20240826,142600,203019710,5170,5170,5170,5170,0
|
|
20240826,142500,203019710,5170,5170,5170,5170,0
|
|
20240826,142400,203019710,5170,5170,5170,5170,226
|
|
20240826,142300,201851290,5170,5170,5170,5170,0
|
|
20240826,142200,201851290,5170,5170,5170,5170,125
|
|
20240826,142100,201205040,5180,5170,5180,5170,316
|
|
20240826,142000,199571300,5180,5180,5180,5180,0
|
|
20240826,141900,199571300,5180,5170,5180,5170,11
|
|
20240826,141800,199514420,5180,5180,5180,5180,0
|
|
20240826,141700,199514420,5180,5180,5180,5180,0
|
|
20240826,141600,199514420,5180,5180,5180,5180,45
|
|
20240826,141500,199281320,5180,5170,5180,5170,545
|
|
20240826,141400,196463120,5180,5180,5180,5180,10
|
|
20240826,141300,196411320,5200,5200,5200,5200,0
|
|
20240826,141200,196411320,5200,5200,5200,5200,0
|
|
20240826,141100,196411320,5200,5200,5200,5200,0
|
|
20240826,141000,196411320,5200,5200,5200,5200,0
|
|
20240826,140900,196411320,5200,5200,5200,5200,0
|
|
20240826,140800,196411320,5200,5200,5200,5200,0
|
|
20240826,140700,196411320,5200,5200,5200,5200,2
|
|
20240826,140600,196400920,5200,5200,5200,5200,0
|
|
20240826,140500,196400920,5200,5200,5200,5200,0
|
|
20240826,140400,196400920,5200,5200,5200,5200,5
|
|
20240826,140300,196374920,5200,5190,5200,5190,666
|
|
20240826,140200,192917820,5190,5190,5190,5190,6
|
|
20240826,140100,192886680,5190,5190,5190,5190,0
|
|
20240826,140000,192886680,5190,5190,5190,5190,0
|
|
20240826,135900,192886680,5190,5190,5190,5190,0
|
|
20240826,135800,192886680,5190,5190,5190,5190,0
|
|
20240826,135700,192886680,5190,5190,5190,5190,0
|
|
20240826,135600,192886680,5190,5190,5190,5190,0
|
|
20240826,135500,192886680,5190,5190,5190,5190,0
|
|
20240826,135400,192886680,5190,5190,5190,5190,0
|
|
20240826,135300,192886680,5190,5190,5190,5190,0
|
|
20240826,135200,192886680,5190,5190,5190,5190,0
|
|
20240826,135100,192886680,5190,5190,5190,5190,0
|
|
20240826,135000,192886680,5190,5190,5190,5190,0
|
|
20240826,134900,192886680,5190,5190,5190,5190,0
|
|
20240826,134800,192886680,5190,5190,5190,5190,1
|
|
20240826,134700,192881490,5170,5170,5170,5170,0
|
|
20240826,134600,192881490,5170,5170,5170,5170,0
|
|
20240826,134500,192881490,5170,5170,5170,5170,500
|
|
20240826,134400,190296490,5170,5170,5170,5170,0
|
|
20240826,134300,190296490,5170,5170,5170,5170,0
|
|
20240826,134200,190296490,5170,5170,5170,5170,0
|
|
20240826,134100,190296490,5170,5170,5170,5170,0
|
|
20240826,134000,190296490,5170,5170,5170,5170,0
|
|
20240826,133900,190296490,5170,5190,5190,5170,79
|
|
20240826,133800,189887660,5190,5190,5190,5190,0
|
|
20240826,133700,189887660,5190,5190,5190,5190,0
|
|
20240826,133600,189887660,5190,5190,5190,5190,0
|
|
20240826,133500,189887660,5190,5190,5190,5190,0
|
|
20240826,133400,189887660,5190,5190,5190,5190,2
|
|
20240826,133300,189877280,5170,5170,5170,5170,0
|
|
20240826,133200,189877280,5170,5170,5170,5170,0
|
|
20240826,133100,189877280,5170,5170,5170,5170,0
|
|
20240826,133000,189877280,5170,5170,5170,5170,0
|
|
20240826,132900,189877280,5170,5170,5170,5170,0
|
|
20240826,132800,189877280,5170,5170,5170,5170,0
|
|
20240826,132700,189877280,5170,5170,5170,5170,0
|
|
20240826,132600,189877280,5170,5170,5170,5170,0
|
|
20240826,132500,189877280,5170,5170,5170,5170,0
|
|
20240826,132400,189877280,5170,5170,5170,5170,0
|
|
20240826,132300,189877280,5170,5170,5170,5170,0
|
|
20240826,132200,189877280,5170,5170,5170,5170,0
|
|
20240826,132100,189877280,5170,5170,5170,5170,0
|
|
20240826,132000,189877280,5170,5170,5170,5170,0
|
|
20240826,131900,189877280,5170,5170,5170,5170,0
|
|
20240826,131800,189877280,5170,5170,5170,5170,0
|
|
20240826,131700,189877280,5170,5170,5170,5170,0
|
|
20240826,131600,189877280,5170,5180,5180,5170,1268
|
|
20240826,131500,183316720,5190,5190,5190,5190,0
|
|
20240826,131400,183316720,5190,5190,5190,5190,10
|
|
20240826,131300,183264820,5190,5190,5190,5190,160
|
|
20240826,131200,182434420,5190,5190,5190,5190,0
|
|
20240826,131100,182434420,5190,5190,5190,5190,0
|
|
20240826,131000,182434420,5190,5190,5190,5190,0
|
|
20240826,130900,182434420,5190,5190,5190,5190,0
|
|
20240826,130800,182434420,5190,5190,5190,5190,0
|
|
20240826,130700,182434420,5190,5190,5190,5190,10
|
|
20240826,130600,182382520,5190,5190,5190,5190,0
|
|
20240826,130500,182382520,5190,5190,5190,5190,0
|
|
20240826,130400,182382520,5190,5190,5190,5190,0
|
|
20240826,130300,182382520,5190,5190,5190,5190,0
|
|
20240826,130200,182382520,5190,5190,5190,5190,0
|
|
20240826,130100,182382520,5190,5190,5190,5190,0
|
|
20240826,130000,182382520,5190,5190,5190,5190,0
|
|
20240826,125900,182382520,5190,5190,5190,5190,0
|
|
20240826,125800,182382520,5190,5190,5190,5190,0
|
|
20240826,125700,182382520,5190,5190,5190,5190,0
|
|
20240826,125600,182382520,5190,5190,5190,5190,0
|
|
20240826,125500,182382520,5190,5190,5190,5190,0
|
|
20240826,125400,182382520,5190,5190,5190,5190,0
|
|
20240826,125300,182382520,5190,5190,5190,5190,1476
|
|
20240826,125200,174722080,5170,5170,5170,5170,0
|
|
20240826,125100,174722080,5170,5170,5170,5170,0
|
|
20240826,125000,174722080,5170,5170,5170,5170,0
|
|
20240826,124900,174722080,5170,5170,5170,5170,0
|
|
20240826,124800,174722080,5170,5170,5170,5170,1
|
|
20240826,124700,174716910,5170,5170,5170,5170,600
|
|
20240826,124600,171614910,5190,5190,5190,5190,0
|
|
20240826,124500,171614910,5190,5190,5190,5190,0
|
|
20240826,124400,171614910,5190,5190,5190,5190,0
|
|
20240826,124300,171614910,5190,5190,5190,5190,0
|
|
20240826,124200,171614910,5190,5190,5190,5190,7
|
|
20240826,124100,171578580,5180,5180,5180,5180,378
|
|
20240826,124000,169620540,5180,5180,5180,5180,0
|
|
20240826,123900,169620540,5180,5180,5180,5180,0
|
|
20240826,123800,169620540,5180,5180,5180,5180,0
|
|
20240826,123700,169620540,5180,5180,5180,5180,0
|
|
20240826,123600,169620540,5180,5180,5180,5180,451
|
|
20240826,123500,167284360,5180,5180,5180,5180,599
|
|
20240826,123400,164181540,5190,5190,5190,5190,1
|
|
20240826,123300,164176350,5190,5190,5190,5190,0
|
|
20240826,123200,164176350,5190,5190,5190,5190,0
|
|
20240826,123100,164176350,5190,5190,5190,5190,0
|
|
20240826,123000,164176350,5190,5190,5190,5190,357
|
|
20240826,122900,162323520,5190,5190,5190,5190,0
|
|
20240826,122800,162323520,5190,5190,5190,5190,0
|
|
20240826,122700,162323520,5190,5190,5190,5190,0
|
|
20240826,122600,162323520,5190,5190,5190,5190,0
|
|
20240826,122500,162323520,5190,5190,5190,5190,1
|
|
20240826,122400,162318330,5180,5180,5180,5180,200
|
|
20240826,122300,161282330,5180,5180,5180,5180,0
|
|
20240826,122200,161282330,5180,5180,5180,5180,0
|
|
20240826,122100,161282330,5180,5180,5180,5180,0
|
|
20240826,122000,161282330,5180,5180,5180,5180,0
|
|
20240826,121900,161282330,5180,5180,5180,5180,0
|
|
20240826,121800,161282330,5180,5180,5180,5180,0
|
|
20240826,121700,161282330,5180,5180,5180,5180,0
|
|
20240826,121600,161282330,5180,5180,5180,5180,20
|
|
20240826,121500,161178730,5180,5180,5180,5180,0
|
|
20240826,121400,161178730,5180,5180,5180,5180,31
|
|
20240826,121300,161018150,5180,5180,5180,5180,0
|
|
20240826,121200,161018150,5180,5180,5180,5180,0
|
|
20240826,121100,161018150,5180,5180,5180,5180,0
|
|
20240826,121000,161018150,5180,5180,5180,5180,0
|
|
20240826,120900,161018150,5180,5180,5180,5180,0
|
|
20240826,120800,161018150,5180,5180,5180,5180,100
|
|
20240826,120700,160500150,5180,5180,5180,5180,0
|
|
20240826,120600,160500150,5180,5180,5180,5180,555
|
|
20240826,120500,157625250,5180,5180,5180,5180,0
|
|
20240826,120400,157625250,5180,5180,5180,5180,0
|
|
20240826,120300,157625250,5180,5180,5180,5180,0
|
|
20240826,120200,157625250,5180,5180,5180,5180,0
|
|
20240826,120100,157625250,5180,5180,5180,5180,391
|
|
20240826,120000,155599870,5190,5190,5190,5190,0
|
|
20240826,115900,155599870,5190,5190,5190,5190,0
|
|
20240826,115800,155599870,5190,5190,5190,5190,1
|
|
20240826,115700,155594680,5180,5180,5180,5180,0
|
|
20240826,115600,155594680,5180,5180,5180,5180,0
|
|
20240826,115500,155594680,5180,5180,5180,5180,1
|
|
20240826,115400,155589500,5180,5180,5180,5180,0
|
|
20240826,115300,155589500,5180,5180,5180,5180,0
|
|
20240826,115200,155589500,5180,5180,5180,5180,52
|
|
20240826,115100,155320140,5180,5180,5180,5180,0
|
|
20240826,115000,155320140,5180,5180,5180,5180,0
|
|
20240826,114900,155320140,5180,5180,5180,5180,79
|
|
20240826,114800,154910920,5190,5190,5190,5190,1000
|
|
20240826,114700,149720920,5170,5170,5170,5170,0
|
|
20240826,114600,149720920,5170,5170,5170,5170,0
|
|
20240826,114500,149720920,5170,5170,5170,5170,0
|
|
20240826,114400,149720920,5170,5170,5170,5170,0
|
|
20240826,114300,149720920,5170,5170,5170,5170,0
|
|
20240826,114200,149720920,5170,5180,5180,5170,372
|
|
20240826,114100,147797670,5190,5190,5190,5190,0
|
|
20240826,114000,147797670,5190,5190,5190,5190,0
|
|
20240826,113900,147797670,5190,5190,5190,5190,1
|
|
20240826,113800,147792480,5180,5180,5180,5180,0
|
|
20240826,113700,147792480,5180,5180,5180,5180,547
|
|
20240826,113600,144959020,5180,5180,5180,5180,0
|
|
20240826,113500,144959020,5180,5180,5180,5180,0
|
|
20240826,113400,144959020,5180,5180,5180,5180,463
|
|
20240826,113300,142560680,5170,5170,5170,5170,0
|
|
20240826,113200,142560680,5170,5170,5170,5170,2
|
|
20240826,113100,142550340,5170,5170,5170,5170,0
|
|
20240826,113000,142550340,5170,5170,5170,5170,0
|
|
20240826,112900,142550340,5170,5170,5170,5170,0
|
|
20240826,112800,142550340,5170,5170,5170,5170,0
|
|
20240826,112700,142550340,5170,5170,5170,5170,0
|
|
20240826,112600,142550340,5170,5180,5180,5170,317
|
|
20240826,112500,140911420,5160,5160,5160,5160,397
|
|
20240826,112400,138862900,5160,5160,5160,5160,149
|
|
20240826,112300,138094060,5170,5170,5170,5170,0
|
|
20240826,112200,138094060,5170,5170,5170,5170,522
|
|
20240826,112100,135395320,5180,5180,5180,5180,0
|
|
20240826,112000,135395320,5180,5180,5180,5180,0
|
|
20240826,111900,135395320,5180,5180,5180,5180,0
|
|
20240826,111800,135395320,5180,5180,5180,5180,0
|
|
20240826,111700,135395320,5180,5180,5180,5180,0
|
|
20240826,111600,135395320,5180,5180,5180,5180,0
|
|
20240826,111500,135395320,5180,5180,5180,5180,2009
|
|
20240826,111400,124988700,5180,5180,5180,5180,0
|
|
20240826,111300,124988700,5180,5180,5180,5180,100
|
|
20240826,111200,124470700,5190,5190,5190,5190,0
|
|
20240826,111100,124470700,5190,5190,5190,5190,0
|
|
20240826,111000,124470700,5190,5190,5190,5190,0
|
|
20240826,110900,124470700,5190,5190,5190,5190,10
|
|
20240826,110800,124418800,5180,5180,5180,5180,100
|
|
20240826,110700,123900800,5190,5190,5190,5190,39
|
|
20240826,110600,123698390,5190,5190,5190,5190,5
|
|
20240826,110500,123672440,5190,5190,5190,5190,0
|
|
20240826,110400,123672440,5190,5190,5190,5190,45
|
|
20240826,110300,123438890,5190,5190,5190,5190,0
|
|
20240826,110200,123438890,5190,5190,5190,5190,0
|
|
20240826,110100,123438890,5190,5180,5190,5180,106
|
|
20240826,110000,122889750,5190,5190,5190,5190,1
|
|
20240826,105900,122884560,5190,5190,5190,5190,100
|
|
20240826,105800,122365560,5190,5190,5190,5190,0
|
|
20240826,105700,122365560,5190,5190,5190,5190,0
|
|
20240826,105600,122365560,5190,5190,5190,5190,50
|
|
20240826,105500,122106060,5180,5180,5180,5180,51
|
|
20240826,105400,121841880,5180,5180,5180,5180,0
|
|
20240826,105300,121841880,5180,5180,5180,5180,53
|
|
20240826,105200,121567340,5180,5180,5180,5180,0
|
|
20240826,105100,121567340,5180,5180,5180,5180,0
|
|
20240826,105000,121567340,5180,5180,5180,5180,56
|
|
20240826,104900,121277260,5190,5180,5190,5180,106
|
|
20240826,104800,120727530,5180,5180,5180,5180,0
|
|
20240826,104700,120727530,5180,5180,5180,5180,153
|
|
20240826,104600,119934990,5180,5180,5180,5180,0
|
|
20240826,104500,119934990,5180,5180,5180,5180,10
|
|
20240826,104400,119883190,5180,5180,5180,5180,0
|
|
20240826,104300,119883190,5180,5180,5180,5180,0
|
|
20240826,104200,119883190,5180,5180,5180,5170,614
|
|
20240826,104100,116708790,5170,5180,5180,5170,154
|
|
20240826,104000,115911610,5170,5180,5180,5170,265
|
|
20240826,103900,114541370,5180,5180,5180,5180,203
|
|
20240826,103800,113489830,5180,5180,5180,5180,0
|
|
20240826,103700,113489830,5180,5180,5180,5180,1
|
|
20240826,103600,113484650,5190,5190,5190,5190,0
|
|
20240826,103500,113484650,5190,5190,5190,5190,0
|
|
20240826,103400,113484650,5190,5190,5190,5190,1
|
|
20240826,103300,113479460,5190,5190,5190,5190,66
|
|
20240826,103200,113136920,5190,5190,5190,5190,0
|
|
20240826,103100,113136920,5190,5190,5190,5190,12
|
|
20240826,103000,113074640,5190,5190,5190,5190,0
|
|
20240826,102900,113074640,5190,5190,5190,5190,0
|
|
20240826,102800,113074640,5190,5190,5190,5190,100
|
|
20240826,102700,112555640,5190,5190,5190,5190,100
|
|
20240826,102600,112036640,5220,5220,5220,5220,0
|
|
20240826,102500,112036640,5220,5220,5220,5220,0
|
|
20240826,102400,112036640,5220,5220,5220,5220,0
|
|
20240826,102300,112036640,5220,5220,5220,5220,0
|
|
20240826,102200,112036640,5220,5220,5220,5220,0
|
|
20240826,102100,112036640,5220,5220,5220,5220,1
|
|
20240826,102000,112031420,5220,5220,5220,5220,1
|
|
20240826,101900,112026200,5220,5220,5220,5220,0
|
|
20240826,101800,112026200,5220,5220,5220,5220,0
|
|
20240826,101700,112026200,5220,5220,5220,5220,0
|
|
20240826,101600,112026200,5220,5220,5220,5220,0
|
|
20240826,101500,112026200,5220,5220,5220,5220,0
|
|
20240826,101400,112026200,5220,5220,5220,5220,0
|
|
20240826,101300,112026200,5220,5220,5220,5220,0
|
|
20240826,101200,112026200,5220,5220,5220,5220,5
|
|
20240826,101100,112000100,5220,5200,5220,5200,602
|
|
20240826,101000,108862760,5230,5230,5230,5230,0
|
|
20240826,100900,108862760,5230,5220,5230,5220,572
|
|
20240826,100800,105876910,5220,5210,5220,5210,2
|
|
20240826,100700,105866480,5220,5210,5220,5210,2
|
|
20240826,100600,105856050,5220,5200,5220,5200,72
|
|
20240826,100500,105481630,5230,5230,5230,5230,0
|
|
20240826,100400,105481630,5230,5230,5230,5230,0
|
|
20240826,100300,105481630,5230,5230,5230,5230,0
|
|
20240826,100200,105481630,5230,5230,5230,5230,0
|
|
20240826,100100,105481630,5230,5230,5230,5230,0
|
|
20240826,100000,105481630,5230,5230,5230,5230,0
|
|
20240826,095900,105481630,5230,5230,5230,5230,2
|
|
20240826,095800,105471170,5230,5230,5230,5230,0
|
|
20240826,095700,105471170,5230,5230,5230,5230,0
|
|
20240826,095600,105471170,5230,5230,5230,5230,1
|
|
20240826,095500,105465940,5230,5230,5230,5230,0
|
|
20240826,095400,105465940,5230,5220,5230,5220,580
|
|
20240826,095300,102436720,5220,5220,5220,5220,0
|
|
20240826,095200,102436720,5220,5220,5220,5220,7
|
|
20240826,095100,102400180,5220,5190,5220,5190,149
|
|
20240826,095000,101624780,5190,5190,5190,5190,0
|
|
20240826,094900,101624780,5190,5190,5190,5190,0
|
|
20240826,094800,101624780,5190,5190,5190,5190,0
|
|
20240826,094700,101624780,5190,5190,5190,5190,20
|
|
20240826,094600,101520980,5190,5190,5190,5190,34
|
|
20240826,094500,101344520,5170,5170,5170,5170,0
|
|
20240826,094400,101344520,5170,5170,5170,5170,0
|
|
20240826,094300,101344520,5170,5170,5170,5170,1
|
|
20240826,094200,101339350,5170,5170,5170,5170,697
|
|
20240826,094100,97735860,5170,5170,5170,5170,21
|
|
20240826,094000,97627290,5160,5160,5160,5160,174
|
|
20240826,093900,96729450,5150,5150,5150,5150,490
|
|
20240826,093800,94205950,5150,5150,5150,5150,578
|
|
20240826,093700,91229250,5160,5170,5170,5160,23
|
|
20240826,093600,91110560,5170,5170,5170,5170,38
|
|
20240826,093500,90914100,5170,5170,5170,5170,0
|
|
20240826,093400,90914100,5170,5170,5170,5170,0
|
|
20240826,093300,90914100,5170,5150,5170,5150,8
|
|
20240826,093200,90872800,5170,5170,5170,5170,50
|
|
20240826,093100,90614300,5170,5170,5170,5170,0
|
|
20240826,093000,90614300,5170,5170,5170,5170,0
|
|
20240826,092900,90614300,5170,5170,5170,5170,0
|
|
20240826,092800,90614300,5170,5160,5170,5150,670
|
|
20240826,092700,87151620,5170,5170,5170,5170,500
|
|
20240826,092600,84566620,5170,5170,5170,5170,180
|
|
20240826,092500,83636020,5170,5160,5170,5160,38
|
|
20240826,092400,83439930,5170,5170,5170,5170,1020
|
|
20240826,092300,78166530,5160,5170,5170,5160,1512
|
|
20240826,092200,70359100,5170,5200,5200,5170,504
|
|
20240826,092100,67753360,5200,5200,5200,5200,500
|
|
20240826,092000,65153360,5200,5200,5200,5200,2
|
|
20240826,091900,65142960,5200,5200,5200,5200,17
|
|
20240826,091800,65054560,5170,5180,5200,5170,1268
|
|
20240826,091700,58492160,5180,5180,5180,5180,725
|
|
20240826,091600,54736660,5170,5180,5180,5170,25
|
|
20240826,091500,54607390,5170,5150,5170,5150,1315
|
|
20240826,091400,47822980,5150,5150,5150,5150,680
|
|
20240826,091300,44320980,5150,5150,5170,5150,1003
|
|
20240826,091200,39155090,5160,5180,5180,5150,2034
|
|
20240826,091100,28663330,5180,5180,5180,5170,667
|
|
20240826,091000,25213250,5190,5190,5190,5190,146
|
|
20240826,090900,24455510,5190,5200,5200,5190,1183
|
|
20240826,090800,18310740,5240,5240,5240,5240,0
|
|
20240826,090700,18310740,5240,5230,5240,5230,59
|
|
20240826,090600,18001780,5200,5200,5200,5200,1777
|
|
20240826,090500,8761380,5200,5200,5200,5200,5
|
|
20240826,090400,8735380,5200,5200,5200,5200,70
|
|
20240826,090300,8371380,5200,5210,5210,5200,1156
|
|
20240826,090200,2357560,5210,5230,5230,5210,324
|
|
20240826,090100,669440,5230,5230,5230,5230,0
|
|
20240826,090000,669440,5230,5230,5230,5230,128
|