638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,193500,281182190,1380,1380,1380,1380,824
|
|
20240826,193400,281182190,1380,1380,1380,1380,0
|
|
20240826,193300,281182190,1380,1380,1380,1380,0
|
|
20240826,193200,281182190,1380,1380,1380,1380,0
|
|
20240826,193100,281182190,1380,1380,1380,1380,0
|
|
20240826,193000,281182190,1380,1380,1380,1380,0
|
|
20240826,192900,281182190,1380,1380,1380,1380,0
|
|
20240826,192800,281182190,1380,1380,1380,1380,0
|
|
20240826,192700,281182190,1380,1380,1380,1380,0
|
|
20240826,192600,281182190,1380,1380,1380,1380,0
|
|
20240826,192500,281182190,1380,1380,1380,1380,0
|
|
20240826,192400,281182190,1380,1380,1380,1380,0
|
|
20240826,192300,281182190,1380,1380,1380,1380,0
|
|
20240826,192200,281182190,1380,1380,1380,1380,0
|
|
20240826,192100,281182190,1380,1380,1380,1380,0
|
|
20240826,192000,281182190,1380,1380,1380,1380,0
|
|
20240826,191900,281182190,1380,1380,1380,1380,0
|
|
20240826,191800,281182190,1380,1380,1380,1380,0
|
|
20240826,191700,281182190,1380,1380,1380,1380,0
|
|
20240826,191600,281182190,1380,1380,1380,1380,0
|
|
20240826,191500,281182190,1380,1380,1380,1380,0
|
|
20240826,191400,281182190,1380,1380,1380,1380,0
|
|
20240826,191300,281182190,1380,1380,1380,1380,0
|
|
20240826,191200,281182190,1380,1380,1380,1380,0
|
|
20240826,191100,281182190,1380,1380,1380,1380,0
|
|
20240826,191000,281182190,1380,1380,1380,1380,0
|
|
20240826,190900,281182190,1380,1380,1380,1380,0
|
|
20240826,190800,281182190,1380,1380,1380,1380,0
|
|
20240826,190700,281182190,1380,1380,1380,1380,0
|
|
20240826,190600,281182190,1380,1380,1380,1380,0
|
|
20240826,190500,281182190,1380,1380,1380,1380,824
|
|
20240826,190400,281182190,1380,1380,1380,1380,0
|
|
20240826,190300,281182190,1380,1380,1380,1380,0
|
|
20240826,190200,281182190,1380,1380,1380,1380,0
|
|
20240826,190100,281182190,1380,1380,1380,1380,0
|
|
20240826,190000,281182190,1380,1380,1380,1380,0
|
|
20240826,185900,281182190,1380,1380,1380,1380,0
|
|
20240826,185800,281182190,1380,1380,1380,1380,0
|
|
20240826,185700,281182190,1380,1380,1380,1380,0
|
|
20240826,185600,281182190,1380,1380,1380,1380,0
|
|
20240826,185500,281182190,1380,1380,1380,1380,0
|
|
20240826,185400,281182190,1380,1380,1380,1380,0
|
|
20240826,185300,281182190,1380,1380,1380,1380,0
|
|
20240826,185200,281182190,1380,1380,1380,1380,0
|
|
20240826,185100,281182190,1380,1380,1380,1380,0
|
|
20240826,185000,281182190,1380,1380,1380,1380,0
|
|
20240826,184900,281182190,1380,1380,1380,1380,0
|
|
20240826,184800,281182190,1380,1380,1380,1380,0
|
|
20240826,184700,281182190,1380,1380,1380,1380,0
|
|
20240826,184600,281182190,1380,1380,1380,1380,0
|
|
20240826,184500,281182190,1380,1380,1380,1380,0
|
|
20240826,184400,281182190,1380,1380,1380,1380,0
|
|
20240826,184300,281182190,1380,1380,1380,1380,0
|
|
20240826,184200,281182190,1380,1380,1380,1380,0
|
|
20240826,184100,281182190,1380,1380,1380,1380,0
|
|
20240826,184000,281182190,1380,1380,1380,1380,0
|
|
20240826,183900,281182190,1380,1380,1380,1380,0
|
|
20240826,183800,281182190,1380,1380,1380,1380,0
|
|
20240826,183700,281182190,1380,1380,1380,1380,0
|
|
20240826,183600,281182190,1380,1380,1380,1380,0
|
|
20240826,183500,281182190,1380,1380,1380,1380,824
|
|
20240826,183400,281182190,1380,1380,1380,1380,0
|
|
20240826,183300,281182190,1380,1380,1380,1380,0
|
|
20240826,183200,281182190,1380,1380,1380,1380,0
|
|
20240826,183100,281182190,1380,1380,1380,1380,0
|
|
20240826,183000,281182190,1380,1380,1380,1380,0
|
|
20240826,182900,281182190,1380,1380,1380,1380,0
|
|
20240826,182800,281182190,1380,1380,1380,1380,0
|
|
20240826,182700,281182190,1380,1380,1380,1380,0
|
|
20240826,182600,281182190,1380,1380,1380,1380,0
|
|
20240826,182500,281182190,1380,1380,1380,1380,0
|
|
20240826,182400,281182190,1380,1380,1380,1380,0
|
|
20240826,182300,281182190,1380,1380,1380,1380,0
|
|
20240826,182200,281182190,1380,1380,1380,1380,0
|
|
20240826,182100,281182190,1380,1380,1380,1380,0
|
|
20240826,182000,281182190,1380,1380,1380,1380,0
|
|
20240826,181900,281182190,1380,1380,1380,1380,0
|
|
20240826,181800,281182190,1380,1380,1380,1380,0
|
|
20240826,181700,281182190,1380,1380,1380,1380,0
|
|
20240826,181600,281182190,1380,1380,1380,1380,0
|
|
20240826,181500,281182190,1380,1380,1380,1380,0
|
|
20240826,181400,281182190,1380,1380,1380,1380,0
|
|
20240826,181300,281182190,1380,1380,1380,1380,0
|
|
20240826,181200,281182190,1380,1380,1380,1380,0
|
|
20240826,181100,281182190,1380,1380,1380,1380,0
|
|
20240826,181000,281182190,1380,1380,1380,1380,0
|
|
20240826,180900,281182190,1380,1380,1380,1380,0
|
|
20240826,180800,281182190,1380,1380,1380,1380,0
|
|
20240826,180700,281182190,1380,1380,1380,1380,0
|
|
20240826,180600,281182190,1380,1380,1380,1380,0
|
|
20240826,180500,281182190,1380,1380,1380,1380,824
|
|
20240826,180400,281182190,1380,1380,1380,1380,0
|
|
20240826,180300,281182190,1380,1380,1380,1380,0
|
|
20240826,180200,281182190,1380,1380,1380,1380,0
|
|
20240826,180100,281182190,1380,1380,1380,1380,0
|
|
20240826,180000,281182190,1380,1380,1380,1380,0
|
|
20240826,175900,281182190,1380,1380,1380,1380,0
|
|
20240826,175800,281182190,1380,1380,1380,1380,0
|
|
20240826,175700,281182190,1380,1380,1380,1380,0
|
|
20240826,175600,281182190,1380,1380,1380,1380,0
|
|
20240826,175500,281182190,1380,1380,1380,1380,0
|
|
20240826,175400,281182190,1380,1380,1380,1380,0
|
|
20240826,175300,281182190,1380,1380,1380,1380,0
|
|
20240826,175200,281182190,1380,1380,1380,1380,0
|
|
20240826,175100,281182190,1380,1380,1380,1380,0
|
|
20240826,175000,281182190,1380,1380,1380,1380,0
|
|
20240826,174900,281182190,1380,1380,1380,1380,0
|
|
20240826,174800,281182190,1380,1380,1380,1380,0
|
|
20240826,174700,281182190,1380,1380,1380,1380,0
|
|
20240826,174600,281182190,1380,1380,1380,1380,0
|
|
20240826,174500,281182190,1380,1380,1380,1380,0
|
|
20240826,174400,281182190,1380,1380,1380,1380,0
|
|
20240826,174300,281182190,1380,1380,1380,1380,0
|
|
20240826,174200,281182190,1380,1380,1380,1380,0
|
|
20240826,174100,281182190,1380,1380,1380,1380,0
|
|
20240826,174000,281182190,1380,1380,1380,1380,0
|
|
20240826,173900,281182190,1380,1380,1380,1380,0
|
|
20240826,173800,281182190,1380,1380,1380,1380,0
|
|
20240826,173700,281182190,1380,1380,1380,1380,0
|
|
20240826,173600,281182190,1380,1380,1380,1380,0
|
|
20240826,173500,281182190,1380,1380,1380,1380,824
|
|
20240826,173400,281182190,1380,1380,1380,1380,0
|
|
20240826,173300,281182190,1380,1380,1380,1380,0
|
|
20240826,173200,281182190,1380,1380,1380,1380,0
|
|
20240826,173100,281182190,1380,1380,1380,1380,0
|
|
20240826,173000,281182190,1380,1380,1380,1380,0
|
|
20240826,172900,281182190,1380,1380,1380,1380,0
|
|
20240826,172800,281182190,1380,1380,1380,1380,0
|
|
20240826,172700,281182190,1380,1380,1380,1380,0
|
|
20240826,172600,281182190,1380,1380,1380,1380,0
|
|
20240826,172500,281182190,1380,1380,1380,1380,0
|
|
20240826,172400,281182190,1380,1380,1380,1380,0
|
|
20240826,172300,281182190,1380,1380,1380,1380,0
|
|
20240826,172200,281182190,1380,1380,1380,1380,0
|
|
20240826,172100,281182190,1380,1380,1380,1380,0
|
|
20240826,172000,281182190,1380,1380,1380,1380,0
|
|
20240826,171900,281182190,1380,1380,1380,1380,0
|
|
20240826,171800,281182190,1380,1380,1380,1380,0
|
|
20240826,171700,281182190,1380,1380,1380,1380,0
|
|
20240826,171600,281182190,1380,1380,1380,1380,0
|
|
20240826,171500,281182190,1380,1380,1380,1380,0
|
|
20240826,171400,281182190,1380,1380,1380,1380,0
|
|
20240826,171300,281182190,1380,1380,1380,1380,0
|
|
20240826,171200,281182190,1380,1380,1380,1380,0
|
|
20240826,171100,281182190,1380,1380,1380,1380,0
|
|
20240826,171000,281182190,1380,1380,1380,1380,0
|
|
20240826,170900,281182190,1380,1380,1380,1380,0
|
|
20240826,170800,281182190,1380,1380,1380,1380,0
|
|
20240826,170700,281182190,1380,1380,1380,1380,0
|
|
20240826,170600,281182190,1380,1380,1380,1380,0
|
|
20240826,170500,281182190,1380,1380,1380,1380,824
|
|
20240826,170400,281182190,1380,1380,1380,1380,0
|
|
20240826,170300,281182190,1380,1380,1380,1380,0
|
|
20240826,170200,281182190,1380,1380,1380,1380,0
|
|
20240826,170100,281182190,1380,1380,1380,1380,0
|
|
20240826,170000,281182190,1380,1380,1380,1380,0
|
|
20240826,165900,281182190,1380,1380,1380,1380,0
|
|
20240826,165800,281182190,1380,1380,1380,1380,0
|
|
20240826,165700,281182190,1380,1380,1380,1380,0
|
|
20240826,165600,281182190,1380,1380,1380,1380,0
|
|
20240826,165500,281182190,1380,1380,1380,1380,0
|
|
20240826,165400,281182190,1380,1380,1380,1380,0
|
|
20240826,165300,281182190,1380,1380,1380,1380,0
|
|
20240826,165200,281182190,1380,1380,1380,1380,0
|
|
20240826,165100,281182190,1380,1380,1380,1380,0
|
|
20240826,165000,281182190,1380,1380,1380,1380,0
|
|
20240826,164900,281182190,1380,1380,1380,1380,0
|
|
20240826,164800,281182190,1380,1380,1380,1380,0
|
|
20240826,164700,281182190,1380,1380,1380,1380,0
|
|
20240826,164600,281182190,1380,1380,1380,1380,0
|
|
20240826,164500,281182190,1380,1380,1380,1380,0
|
|
20240826,164400,281182190,1380,1380,1380,1380,0
|
|
20240826,164300,281182190,1380,1380,1380,1380,0
|
|
20240826,164200,281182190,1380,1380,1380,1380,0
|
|
20240826,164100,281182190,1380,1380,1380,1380,0
|
|
20240826,164000,281182190,1380,1380,1380,1380,0
|
|
20240826,163900,281182190,1380,1380,1380,1380,0
|
|
20240826,163800,281182190,1380,1380,1380,1380,0
|
|
20240826,163700,281182190,1380,1380,1380,1380,0
|
|
20240826,163600,281182190,1380,1380,1380,1380,0
|
|
20240826,163500,281182190,1380,1380,1380,1380,824
|
|
20240826,163400,281182190,1380,1380,1380,1380,0
|
|
20240826,163300,281182190,1380,1380,1380,1380,0
|
|
20240826,163200,281182190,1380,1380,1380,1380,0
|
|
20240826,163100,281182190,1380,1380,1380,1380,0
|
|
20240826,163000,281182190,1380,1380,1380,1380,0
|
|
20240826,162900,281182190,1380,1380,1380,1380,0
|
|
20240826,162800,281182190,1380,1380,1380,1380,0
|
|
20240826,162700,281182190,1380,1380,1380,1380,0
|
|
20240826,162600,281182190,1380,1380,1380,1380,0
|
|
20240826,162500,281182190,1380,1380,1380,1380,0
|
|
20240826,162400,281182190,1380,1380,1380,1380,0
|
|
20240826,162300,281182190,1380,1380,1380,1380,0
|
|
20240826,162200,281182190,1380,1380,1380,1380,0
|
|
20240826,162100,281182190,1380,1380,1380,1380,0
|
|
20240826,162000,281182190,1380,1380,1380,1380,0
|
|
20240826,161900,281182190,1380,1380,1380,1380,0
|
|
20240826,161800,281182190,1380,1380,1380,1380,0
|
|
20240826,161700,281182190,1380,1380,1380,1380,0
|
|
20240826,161600,281182190,1380,1380,1380,1380,0
|
|
20240826,161500,281182190,1380,1380,1380,1380,0
|
|
20240826,161400,281182190,1380,1380,1380,1380,0
|
|
20240826,161300,281182190,1380,1380,1380,1380,0
|
|
20240826,161200,281182190,1380,1380,1380,1380,0
|
|
20240826,161100,281182190,1380,1380,1380,1380,0
|
|
20240826,161000,281182190,1380,1380,1380,1380,0
|
|
20240826,160900,281182190,1380,1380,1380,1380,0
|
|
20240826,160800,281182190,1380,1380,1380,1380,0
|
|
20240826,160700,281182190,1380,1380,1380,1380,0
|
|
20240826,160600,281182190,1380,1380,1380,1380,0
|
|
20240826,160500,281182190,1380,1380,1380,1380,824
|
|
20240826,160400,281182190,1380,1380,1380,1380,0
|
|
20240826,160300,281182190,1380,1380,1380,1380,0
|
|
20240826,160200,281182190,1380,1380,1380,1380,0
|
|
20240826,160100,281182190,1380,1380,1380,1380,0
|
|
20240826,160000,281182190,1380,1380,1380,1380,0
|
|
20240826,155900,281182190,1380,1380,1380,1380,0
|
|
20240826,155800,281182190,1380,1380,1380,1380,0
|
|
20240826,155700,281182190,1380,1380,1380,1380,0
|
|
20240826,155600,281182190,1380,1380,1380,1380,0
|
|
20240826,155500,281182190,1380,1380,1380,1380,0
|
|
20240826,155400,281182190,1380,1380,1380,1380,0
|
|
20240826,155300,281182190,1380,1380,1380,1380,0
|
|
20240826,155200,281182190,1380,1380,1380,1380,0
|
|
20240826,155100,281182190,1380,1380,1380,1380,0
|
|
20240826,155000,281182190,1380,1380,1380,1380,0
|
|
20240826,154900,281182190,1380,1380,1380,1380,0
|
|
20240826,154800,281182190,1380,1380,1380,1380,0
|
|
20240826,154700,281182190,1380,1380,1380,1380,0
|
|
20240826,154600,281182190,1380,1380,1380,1380,0
|
|
20240826,154500,281182190,1380,1380,1380,1380,0
|
|
20240826,154400,281182190,1380,1380,1380,1380,0
|
|
20240826,154300,281182190,1380,1380,1380,1380,0
|
|
20240826,154200,281182190,1380,1380,1380,1380,0
|
|
20240826,154100,281182190,1380,1380,1380,1380,0
|
|
20240826,154000,281182190,1380,1380,1380,1380,0
|
|
20240826,153900,281182190,1380,1380,1380,1380,0
|
|
20240826,153800,281182190,1380,1380,1380,1380,0
|
|
20240826,153700,281182190,1380,1380,1380,1380,0
|
|
20240826,153600,281182190,1380,1380,1380,1380,0
|
|
20240826,153500,281182190,1380,1380,1380,1380,824
|
|
20240826,153400,281182190,1380,1380,1380,1380,0
|
|
20240826,153300,281182190,1380,1380,1380,1380,0
|
|
20240826,153200,281182190,1380,1380,1380,1380,0
|
|
20240826,153100,281182190,1380,1380,1380,1380,0
|
|
20240826,153000,281182190,1380,1380,1380,1380,824
|
|
20240826,152900,280045070,1379,1379,1379,1379,0
|
|
20240826,152800,280045070,1379,1379,1379,1379,0
|
|
20240826,152700,280045070,1379,1379,1379,1379,0
|
|
20240826,152600,280045070,1379,1379,1379,1379,0
|
|
20240826,152500,280045070,1379,1379,1379,1379,0
|
|
20240826,152400,280045070,1379,1379,1379,1379,0
|
|
20240826,152300,280045070,1379,1379,1379,1379,0
|
|
20240826,152200,280045070,1379,1379,1379,1379,0
|
|
20240826,152100,280045070,1379,1379,1379,1379,0
|
|
20240826,152000,280045070,1379,1379,1379,1379,0
|
|
20240826,151900,280045070,1379,1379,1379,1379,28
|
|
20240826,151800,280006458,1379,1379,1379,1379,4
|
|
20240826,151700,280000942,1379,1379,1380,1379,110
|
|
20240826,151600,279849243,1379,1379,1380,1379,2846
|
|
20240826,151500,275924604,1374,1374,1374,1374,0
|
|
20240826,151400,275924604,1374,1374,1374,1374,1500
|
|
20240826,151300,273863604,1379,1379,1379,1379,0
|
|
20240826,151200,273863604,1379,1379,1379,1379,0
|
|
20240826,151100,273863604,1379,1379,1379,1379,3
|
|
20240826,151000,273859467,1376,1376,1376,1376,412
|
|
20240826,150900,273292555,1374,1377,1377,1374,7251
|
|
20240826,150800,263325115,1378,1378,1378,1378,300
|
|
20240826,150700,262911715,1379,1379,1379,1379,0
|
|
20240826,150600,262911715,1379,1379,1379,1379,0
|
|
20240826,150500,262911715,1379,1379,1379,1379,0
|
|
20240826,150400,262911715,1379,1379,1379,1379,1038
|
|
20240826,150300,261480313,1380,1380,1380,1380,0
|
|
20240826,150200,261480313,1380,1377,1380,1377,3
|
|
20240826,150100,261476179,1380,1380,1380,1380,0
|
|
20240826,150000,261476179,1380,1380,1380,1380,0
|
|
20240826,145900,261476179,1380,1380,1380,1380,0
|
|
20240826,145800,261476179,1380,1380,1380,1380,0
|
|
20240826,145700,261476179,1380,1380,1380,1380,0
|
|
20240826,145600,261476179,1380,1380,1380,1380,0
|
|
20240826,145500,261476179,1380,1380,1380,1380,0
|
|
20240826,145400,261476179,1380,1380,1380,1380,0
|
|
20240826,145300,261476179,1380,1380,1380,1380,0
|
|
20240826,145200,261476179,1380,1380,1380,1380,0
|
|
20240826,145100,261476179,1380,1380,1380,1380,0
|
|
20240826,145000,261476179,1380,1378,1380,1378,2000
|
|
20240826,144900,258717679,1380,1380,1380,1380,139
|
|
20240826,144800,258525859,1377,1376,1377,1376,2962
|
|
20240826,144700,254448076,1376,1376,1376,1376,0
|
|
20240826,144600,254448076,1376,1376,1376,1376,0
|
|
20240826,144500,254448076,1376,1376,1376,1376,9
|
|
20240826,144400,254435692,1376,1376,1376,1376,0
|
|
20240826,144300,254435692,1376,1376,1376,1376,100
|
|
20240826,144200,254298092,1377,1377,1377,1377,0
|
|
20240826,144100,254298092,1377,1377,1377,1377,1
|
|
20240826,144000,254296715,1377,1377,1377,1377,0
|
|
20240826,143900,254296715,1377,1377,1377,1377,0
|
|
20240826,143800,254296715,1377,1377,1377,1377,0
|
|
20240826,143700,254296715,1377,1375,1377,1375,1090
|
|
20240826,143600,252796999,1375,1375,1375,1375,0
|
|
20240826,143500,252796999,1375,1375,1375,1375,16
|
|
20240826,143400,252774999,1375,1375,1375,1375,0
|
|
20240826,143300,252774999,1375,1375,1375,1375,500
|
|
20240826,143200,252087499,1375,1375,1375,1375,0
|
|
20240826,143100,252087499,1375,1375,1375,1375,0
|
|
20240826,143000,252087499,1375,1375,1375,1375,0
|
|
20240826,142900,252087499,1375,1375,1375,1375,0
|
|
20240826,142800,252087499,1375,1375,1375,1375,1000
|
|
20240826,142700,250712499,1375,1375,1375,1375,1000
|
|
20240826,142600,249337499,1375,1375,1375,1375,1
|
|
20240826,142500,249336124,1374,1374,1374,1374,1000
|
|
20240826,142400,247962124,1372,1372,1372,1372,374
|
|
20240826,142300,247448996,1375,1375,1375,1375,0
|
|
20240826,142200,247448996,1375,1375,1375,1375,0
|
|
20240826,142100,247448996,1375,1375,1375,1375,0
|
|
20240826,142000,247448996,1375,1375,1375,1375,2
|
|
20240826,141900,247446246,1375,1370,1375,1370,2451
|
|
20240826,141800,244088371,1371,1371,1371,1371,500
|
|
20240826,141700,243402871,1375,1375,1375,1375,0
|
|
20240826,141600,243402871,1375,1375,1375,1375,0
|
|
20240826,141500,243402871,1375,1375,1375,1370,102
|
|
20240826,141400,243263116,1375,1375,1375,1375,1
|
|
20240826,141300,243261741,1376,1376,1376,1376,0
|
|
20240826,141200,243261741,1376,1376,1376,1376,0
|
|
20240826,141100,243261741,1376,1376,1376,1376,0
|
|
20240826,141000,243261741,1376,1376,1376,1376,0
|
|
20240826,140900,243261741,1376,1376,1376,1376,0
|
|
20240826,140800,243261741,1376,1376,1376,1376,0
|
|
20240826,140700,243261741,1376,1376,1376,1376,0
|
|
20240826,140600,243261741,1376,1376,1376,1376,0
|
|
20240826,140500,243261741,1376,1376,1376,1376,0
|
|
20240826,140400,243261741,1376,1370,1376,1370,11
|
|
20240826,140300,243246665,1370,1370,1370,1370,10
|
|
20240826,140200,243232965,1376,1376,1376,1376,0
|
|
20240826,140100,243232965,1376,1376,1376,1376,0
|
|
20240826,140000,243232965,1376,1376,1376,1376,10
|
|
20240826,135900,243219205,1376,1376,1376,1376,0
|
|
20240826,135800,243219205,1376,1376,1376,1376,0
|
|
20240826,135700,243219205,1376,1370,1376,1370,7
|
|
20240826,135600,243209609,1376,1376,1376,1376,0
|
|
20240826,135500,243209609,1376,1376,1376,1376,500
|
|
20240826,135400,242521609,1376,1376,1376,1376,0
|
|
20240826,135300,242521609,1376,1376,1376,1376,0
|
|
20240826,135200,242521609,1376,1376,1376,1376,0
|
|
20240826,135100,242521609,1376,1376,1376,1376,5
|
|
20240826,135000,242514729,1376,1376,1376,1376,0
|
|
20240826,134900,242514729,1376,1376,1376,1376,0
|
|
20240826,134800,242514729,1376,1376,1376,1376,0
|
|
20240826,134700,242514729,1376,1376,1376,1376,180
|
|
20240826,134600,242267049,1376,1375,1376,1375,80
|
|
20240826,134500,242157044,1369,1369,1369,1369,1000
|
|
20240826,134400,240788044,1369,1369,1369,1369,0
|
|
20240826,134300,240788044,1369,1369,1369,1369,2000
|
|
20240826,134200,238050044,1369,1370,1370,1369,1100
|
|
20240826,134100,236543864,1370,1370,1370,1370,0
|
|
20240826,134000,236543864,1370,1370,1370,1370,0
|
|
20240826,133900,236543864,1370,1370,1370,1370,1000
|
|
20240826,133800,235173864,1370,1370,1370,1370,2800
|
|
20240826,133700,231337864,1370,1371,1371,1370,2200
|
|
20240826,133600,228323664,1370,1370,1370,1370,1000
|
|
20240826,133500,226953664,1376,1376,1376,1376,0
|
|
20240826,133400,226953664,1376,1376,1376,1376,0
|
|
20240826,133300,226953664,1376,1376,1376,1376,0
|
|
20240826,133200,226953664,1376,1376,1376,1376,10
|
|
20240826,133100,226939904,1376,1376,1376,1376,0
|
|
20240826,133000,226939904,1376,1376,1376,1376,0
|
|
20240826,132900,226939904,1376,1376,1376,1376,0
|
|
20240826,132800,226939904,1376,1376,1376,1370,335
|
|
20240826,132700,226480624,1376,1376,1376,1376,1
|
|
20240826,132600,226479248,1375,1375,1375,1375,0
|
|
20240826,132500,226479248,1375,1375,1375,1375,100
|
|
20240826,132400,226341748,1375,1375,1375,1375,0
|
|
20240826,132300,226341748,1375,1375,1375,1375,100
|
|
20240826,132200,226204248,1376,1376,1376,1376,0
|
|
20240826,132100,226204248,1376,1376,1376,1376,0
|
|
20240826,132000,226204248,1376,1376,1376,1376,0
|
|
20240826,131900,226204248,1376,1376,1376,1376,1
|
|
20240826,131800,226202872,1377,1377,1377,1377,0
|
|
20240826,131700,226202872,1377,1377,1377,1377,0
|
|
20240826,131600,226202872,1377,1377,1377,1377,0
|
|
20240826,131500,226202872,1377,1377,1377,1377,0
|
|
20240826,131400,226202872,1377,1377,1377,1377,0
|
|
20240826,131300,226202872,1377,1377,1377,1377,0
|
|
20240826,131200,226202872,1377,1377,1377,1377,0
|
|
20240826,131100,226202872,1377,1377,1377,1377,0
|
|
20240826,131000,226202872,1377,1377,1377,1377,0
|
|
20240826,130900,226202872,1377,1377,1377,1377,50
|
|
20240826,130800,226134022,1377,1377,1377,1377,1
|
|
20240826,130700,226132645,1369,1369,1369,1369,850
|
|
20240826,130600,224968995,1377,1377,1377,1377,0
|
|
20240826,130500,224968995,1377,1377,1377,1377,3
|
|
20240826,130400,224964864,1369,1373,1373,1369,10000
|
|
20240826,130300,211261902,1377,1377,1377,1377,1
|
|
20240826,130200,211260525,1372,1372,1372,1372,253
|
|
20240826,130100,210913409,1372,1372,1372,1372,0
|
|
20240826,130000,210913409,1372,1372,1372,1372,1947
|
|
20240826,125900,208242125,1372,1377,1377,1372,1153
|
|
20240826,125800,206659709,1377,1377,1377,1377,0
|
|
20240826,125700,206659709,1377,1377,1377,1377,0
|
|
20240826,125600,206659709,1377,1377,1377,1377,0
|
|
20240826,125500,206659709,1377,1377,1377,1377,1
|
|
20240826,125400,206658332,1377,1377,1377,1377,19
|
|
20240826,125300,206632169,1378,1378,1378,1378,0
|
|
20240826,125200,206632169,1378,1378,1378,1378,1000
|
|
20240826,125100,205254169,1378,1378,1378,1378,0
|
|
20240826,125000,205254169,1378,1378,1378,1378,0
|
|
20240826,124900,205254169,1378,1378,1378,1378,0
|
|
20240826,124800,205254169,1378,1378,1378,1378,0
|
|
20240826,124700,205254169,1378,1378,1378,1378,0
|
|
20240826,124600,205254169,1378,1377,1378,1377,130
|
|
20240826,124500,205075138,1377,1372,1377,1371,1501
|
|
20240826,124400,203017249,1371,1372,1372,1371,1400
|
|
20240826,124300,201097838,1370,1370,1370,1370,0
|
|
20240826,124200,201097838,1370,1370,1370,1370,0
|
|
20240826,124100,201097838,1370,1370,1370,1370,128
|
|
20240826,124000,200922478,1370,1375,1375,1370,20000
|
|
20240826,123900,173500970,1380,1380,1380,1380,0
|
|
20240826,123800,173500970,1380,1380,1380,1380,0
|
|
20240826,123700,173500970,1380,1380,1380,1380,0
|
|
20240826,123600,173500970,1380,1380,1380,1380,0
|
|
20240826,123500,173500970,1380,1380,1380,1380,0
|
|
20240826,123400,173500970,1380,1380,1380,1380,0
|
|
20240826,123300,173500970,1380,1380,1380,1380,0
|
|
20240826,123200,173500970,1380,1380,1380,1380,0
|
|
20240826,123100,173500970,1380,1380,1380,1380,0
|
|
20240826,123000,173500970,1380,1380,1380,1380,2712
|
|
20240826,122900,169758410,1380,1380,1380,1380,0
|
|
20240826,122800,169758410,1380,1380,1380,1380,4
|
|
20240826,122700,169752890,1380,1376,1380,1375,2983
|
|
20240826,122600,165650337,1380,1380,1380,1380,0
|
|
20240826,122500,165650337,1380,1380,1380,1380,0
|
|
20240826,122400,165650337,1380,1380,1380,1380,0
|
|
20240826,122300,165650337,1380,1380,1380,1380,0
|
|
20240826,122200,165650337,1380,1380,1380,1380,0
|
|
20240826,122100,165650337,1380,1380,1380,1380,0
|
|
20240826,122000,165650337,1380,1377,1380,1376,1100
|
|
20240826,121900,164135733,1380,1380,1380,1380,0
|
|
20240826,121800,164135733,1380,1380,1380,1380,0
|
|
20240826,121700,164135733,1380,1380,1380,1380,0
|
|
20240826,121600,164135733,1380,1380,1380,1380,0
|
|
20240826,121500,164135733,1380,1380,1380,1380,0
|
|
20240826,121400,164135733,1380,1380,1380,1380,6
|
|
20240826,121300,164127453,1380,1380,1380,1378,589
|
|
20240826,121200,163315793,1382,1382,1382,1382,0
|
|
20240826,121100,163315793,1382,1382,1382,1382,0
|
|
20240826,121000,163315793,1382,1382,1382,1382,1
|
|
20240826,120900,163314411,1382,1382,1382,1382,0
|
|
20240826,120800,163314411,1382,1381,1382,1381,12
|
|
20240826,120700,163297838,1381,1381,1381,1381,216
|
|
20240826,120600,162999542,1381,1381,1381,1381,0
|
|
20240826,120500,162999542,1381,1381,1381,1381,0
|
|
20240826,120400,162999542,1381,1381,1381,1381,1
|
|
20240826,120300,162998161,1381,1381,1381,1381,0
|
|
20240826,120200,162998161,1381,1378,1381,1378,401
|
|
20240826,120100,162445580,1381,1378,1381,1378,21
|
|
20240826,120000,162416639,1378,1378,1378,1378,200
|
|
20240826,115900,162141039,1382,1382,1382,1382,0
|
|
20240826,115800,162141039,1382,1382,1382,1382,0
|
|
20240826,115700,162141039,1382,1382,1382,1382,0
|
|
20240826,115600,162141039,1382,1382,1382,1382,0
|
|
20240826,115500,162141039,1382,1382,1382,1382,0
|
|
20240826,115400,162141039,1382,1382,1382,1382,0
|
|
20240826,115300,162141039,1382,1382,1382,1382,0
|
|
20240826,115200,162141039,1382,1382,1382,1382,0
|
|
20240826,115100,162141039,1382,1382,1382,1382,1
|
|
20240826,115000,162139657,1381,1378,1381,1378,701
|
|
20240826,114900,161173676,1382,1382,1382,1382,1
|
|
20240826,114800,161172294,1378,1382,1382,1378,302
|
|
20240826,114700,160756130,1380,1380,1380,1380,1000
|
|
20240826,114600,159376130,1382,1382,1382,1382,0
|
|
20240826,114500,159376130,1382,1380,1382,1380,198
|
|
20240826,114400,159102888,1382,1382,1382,1382,10
|
|
20240826,114300,159089068,1382,1382,1382,1382,0
|
|
20240826,114200,159089068,1382,1382,1382,1382,0
|
|
20240826,114100,159089068,1382,1382,1382,1382,1
|
|
20240826,114000,159087686,1383,1383,1383,1383,0
|
|
20240826,113900,159087686,1383,1383,1383,1383,0
|
|
20240826,113800,159087686,1383,1383,1383,1383,0
|
|
20240826,113700,159087686,1383,1383,1383,1383,0
|
|
20240826,113600,159087686,1383,1383,1383,1383,0
|
|
20240826,113500,159087686,1383,1383,1383,1383,0
|
|
20240826,113400,159087686,1383,1383,1383,1383,1000
|
|
20240826,113300,157704686,1384,1383,1384,1383,1864
|
|
20240826,113200,155125587,1375,1380,1380,1375,2
|
|
20240826,113100,155122832,1380,1380,1380,1380,2
|
|
20240826,113000,155120072,1380,1377,1380,1377,6315
|
|
20240826,112900,146412622,1379,1379,1379,1379,200
|
|
20240826,112800,146136822,1371,1372,1372,1371,477
|
|
20240826,112700,145482635,1379,1379,1379,1379,0
|
|
20240826,112600,145482635,1379,1379,1379,1379,0
|
|
20240826,112500,145482635,1379,1379,1379,1379,0
|
|
20240826,112400,145482635,1379,1379,1379,1379,0
|
|
20240826,112300,145482635,1379,1379,1379,1379,0
|
|
20240826,112200,145482635,1379,1379,1379,1379,0
|
|
20240826,112100,145482635,1379,1379,1379,1379,14
|
|
20240826,112000,145463329,1379,1379,1379,1379,1
|
|
20240826,111900,145461950,1371,1379,1379,1371,2012
|
|
20240826,111800,142703241,1379,1379,1379,1379,2
|
|
20240826,111700,142700483,1380,1380,1380,1380,0
|
|
20240826,111600,142700483,1380,1380,1380,1380,0
|
|
20240826,111500,142700483,1380,1380,1380,1380,0
|
|
20240826,111400,142700483,1380,1380,1380,1380,0
|
|
20240826,111300,142700483,1380,1380,1380,1380,0
|
|
20240826,111200,142700483,1380,1380,1380,1380,0
|
|
20240826,111100,142700483,1380,1380,1380,1380,0
|
|
20240826,111000,142700483,1380,1380,1380,1380,124
|
|
20240826,110900,142529363,1380,1379,1380,1371,4081
|
|
20240826,110800,136928899,1379,1378,1379,1378,121
|
|
20240826,110700,136762160,1378,1378,1378,1378,95
|
|
20240826,110600,136631250,1378,1378,1378,1378,0
|
|
20240826,110500,136631250,1378,1378,1378,1378,0
|
|
20240826,110400,136631250,1378,1378,1378,1378,0
|
|
20240826,110300,136631250,1378,1378,1378,1378,300
|
|
20240826,110200,136217850,1378,1378,1378,1378,1
|
|
20240826,110100,136216472,1372,1378,1378,1372,522
|
|
20240826,110000,135500098,1374,1374,1374,1374,100
|
|
20240826,105900,135362698,1374,1374,1374,1374,0
|
|
20240826,105800,135362698,1374,1374,1374,1374,0
|
|
20240826,105700,135362698,1374,1374,1374,1374,398
|
|
20240826,105600,134815846,1374,1374,1374,1374,4
|
|
20240826,105500,134810350,1373,1373,1373,1373,0
|
|
20240826,105400,134810350,1373,1373,1373,1373,0
|
|
20240826,105300,134810350,1373,1373,1373,1373,0
|
|
20240826,105200,134810350,1373,1374,1374,1373,3945
|
|
20240826,105100,129393856,1379,1379,1379,1379,2
|
|
20240826,105000,129391098,1379,1379,1379,1379,0
|
|
20240826,104900,129391098,1379,1379,1379,1379,0
|
|
20240826,104800,129391098,1379,1377,1379,1377,11
|
|
20240826,104700,129375949,1373,1373,1373,1373,200
|
|
20240826,104600,129101349,1373,1373,1373,1373,4975
|
|
20240826,104500,122270674,1379,1378,1379,1378,37
|
|
20240826,104400,122219687,1379,1375,1379,1374,5669
|
|
20240826,104300,114430448,1376,1376,1376,1376,123
|
|
20240826,104200,114261200,1379,1379,1379,1379,0
|
|
20240826,104100,114261200,1379,1379,1379,1379,0
|
|
20240826,104000,114261200,1379,1379,1379,1379,0
|
|
20240826,103900,114261200,1379,1379,1379,1379,22
|
|
20240826,103800,114230862,1380,1380,1380,1380,0
|
|
20240826,103700,114230862,1380,1380,1380,1380,35
|
|
20240826,103600,114182562,1383,1383,1383,1383,0
|
|
20240826,103500,114182562,1383,1383,1383,1383,0
|
|
20240826,103400,114182562,1383,1383,1383,1383,0
|
|
20240826,103300,114182562,1383,1382,1383,1382,2
|
|
20240826,103200,114179797,1382,1382,1382,1382,0
|
|
20240826,103100,114179797,1382,1381,1382,1381,10
|
|
20240826,103000,114165978,1381,1381,1381,1381,0
|
|
20240826,102900,114165978,1381,1381,1381,1381,0
|
|
20240826,102800,114165978,1381,1374,1381,1374,121
|
|
20240826,102700,113999717,1382,1382,1382,1382,0
|
|
20240826,102600,113999717,1382,1382,1382,1382,0
|
|
20240826,102500,113999717,1382,1382,1382,1382,0
|
|
20240826,102400,113999717,1382,1374,1382,1374,1261
|
|
20240826,102300,112267095,1375,1375,1375,1375,1365
|
|
20240826,102200,110390220,1383,1383,1383,1383,0
|
|
20240826,102100,110390220,1383,1375,1383,1375,2
|
|
20240826,102000,110387462,1384,1384,1384,1384,0
|
|
20240826,101900,110387462,1384,1384,1384,1384,0
|
|
20240826,101800,110387462,1384,1384,1384,1384,1
|
|
20240826,101700,110386078,1383,1383,1383,1383,500
|
|
20240826,101600,109694578,1383,1383,1383,1383,1
|
|
20240826,101500,109693195,1384,1384,1384,1384,0
|
|
20240826,101400,109693195,1384,1384,1384,1384,0
|
|
20240826,101300,109693195,1384,1384,1384,1384,0
|
|
20240826,101200,109693195,1384,1384,1384,1384,0
|
|
20240826,101100,109693195,1384,1384,1384,1384,1
|
|
20240826,101000,109691811,1380,1380,1380,1380,0
|
|
20240826,100900,109691811,1380,1380,1380,1380,9000
|
|
20240826,100800,97271811,1385,1385,1385,1385,0
|
|
20240826,100700,97271811,1385,1385,1385,1385,15
|
|
20240826,100600,97251036,1385,1385,1385,1385,6
|
|
20240826,100500,97242726,1386,1386,1386,1386,0
|
|
20240826,100400,97242726,1386,1386,1386,1386,0
|
|
20240826,100300,97242726,1386,1386,1386,1386,0
|
|
20240826,100200,97242726,1386,1386,1386,1386,1
|
|
20240826,100100,97241340,1382,1380,1382,1380,3010
|
|
20240826,100000,93082135,1380,1380,1380,1380,0
|
|
20240826,095900,93082135,1380,1380,1380,1380,0
|
|
20240826,095800,93082135,1380,1380,1381,1380,41
|
|
20240826,095700,93025554,1380,1380,1380,1380,1000
|
|
20240826,095600,91645554,1380,1380,1380,1380,0
|
|
20240826,095500,91645554,1380,1380,1380,1380,0
|
|
20240826,095400,91645554,1380,1380,1380,1372,3608
|
|
20240826,095300,86695312,1374,1374,1374,1373,1216
|
|
20240826,095200,85024744,1380,1380,1380,1380,70
|
|
20240826,095100,84928144,1380,1380,1380,1380,0
|
|
20240826,095000,84928144,1380,1374,1380,1374,107
|
|
20240826,094900,84781084,1380,1380,1380,1380,2
|
|
20240826,094800,84778324,1380,1380,1380,1380,107
|
|
20240826,094700,84630664,1380,1380,1380,1380,0
|
|
20240826,094600,84630664,1380,1380,1380,1380,11
|
|
20240826,094500,84615484,1373,1373,1373,1373,0
|
|
20240826,094400,84615484,1373,1373,1373,1373,136
|
|
20240826,094300,84428756,1373,1373,1373,1373,0
|
|
20240826,094200,84428756,1373,1366,1373,1366,16981
|
|
20240826,094100,61215923,1367,1370,1372,1367,2392
|
|
20240826,094000,57939564,1372,1369,1372,1369,24
|
|
20240826,093900,57906654,1372,1372,1372,1372,1
|
|
20240826,093800,57905282,1372,1372,1372,1372,0
|
|
20240826,093700,57905282,1372,1365,1372,1365,1006
|
|
20240826,093600,56532085,1372,1372,1372,1372,112
|
|
20240826,093500,56378421,1372,1372,1372,1372,11
|
|
20240826,093400,56363329,1364,1364,1364,1364,0
|
|
20240826,093300,56363329,1364,1367,1367,1364,1500
|
|
20240826,093200,54314516,1367,1367,1367,1367,0
|
|
20240826,093100,54314516,1367,1369,1369,1367,1105
|
|
20240826,093000,52803042,1371,1371,1371,1371,0
|
|
20240826,092900,52803042,1371,1371,1371,1371,31
|
|
20240826,092800,52760541,1371,1371,1371,1371,223
|
|
20240826,092700,52454808,1371,1367,1371,1367,320
|
|
20240826,092600,52016888,1372,1372,1372,1372,0
|
|
20240826,092500,52016888,1372,1366,1372,1366,1477
|
|
20240826,092400,49995738,1371,1368,1371,1367,3580
|
|
20240826,092300,45101574,1368,1369,1369,1368,4600
|
|
20240826,092200,38807095,1369,1371,1371,1369,625
|
|
20240826,092100,37951209,1381,1381,1381,1381,0
|
|
20240826,092000,37951209,1381,1381,1381,1381,0
|
|
20240826,091900,37951209,1381,1371,1381,1371,67
|
|
20240826,091800,37859002,1368,1371,1371,1368,504
|
|
20240826,091700,37169122,1371,1371,1371,1371,958
|
|
20240826,091600,35855704,1367,1369,1369,1367,2052
|
|
20240826,091500,33050017,1369,1368,1369,1368,2201
|
|
20240826,091400,30037049,1369,1371,1371,1369,51
|
|
20240826,091300,29967130,1371,1372,1372,1370,4226
|
|
20240826,091200,24175506,1371,1371,1371,1371,0
|
|
20240826,091100,24175506,1371,1382,1382,1371,1101
|
|
20240826,091000,22666024,1370,1377,1377,1370,3995
|
|
20240826,090900,17188975,1379,1388,1388,1379,849
|
|
20240826,090800,16018195,1390,1388,1390,1388,99
|
|
20240826,090700,15880699,1395,1379,1395,1379,1051
|
|
20240826,090600,14430554,1379,1379,1379,1379,1
|
|
20240826,090500,14429175,1395,1394,1395,1394,100
|
|
20240826,090400,14289732,1399,1397,1399,1397,200
|
|
20240826,090300,14010060,1399,1381,1399,1381,2001
|
|
20240826,090200,11214728,1381,1373,1381,1373,3001
|
|
20240826,090100,7094347,1373,1385,1385,1373,2924
|
|
20240826,090000,3071930,1385,1385,1385,1385,2218
|