659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,195600,557585590,4390,4390,4390,4390,10438
|
|
20240826,195500,557585590,4390,4390,4390,4390,0
|
|
20240826,195400,557585590,4390,4390,4390,4390,0
|
|
20240826,195300,557585590,4390,4390,4390,4390,0
|
|
20240826,195200,557585590,4390,4390,4390,4390,0
|
|
20240826,195100,557585590,4390,4390,4390,4390,0
|
|
20240826,195000,557585590,4390,4390,4390,4390,0
|
|
20240826,194900,557585590,4390,4390,4390,4390,0
|
|
20240826,194800,557585590,4390,4390,4390,4390,0
|
|
20240826,194700,557585590,4390,4390,4390,4390,0
|
|
20240826,194600,557585590,4390,4390,4390,4390,0
|
|
20240826,194500,557585590,4390,4390,4390,4390,0
|
|
20240826,194400,557585590,4390,4390,4390,4390,0
|
|
20240826,194300,557585590,4390,4390,4390,4390,0
|
|
20240826,194200,557585590,4390,4390,4390,4390,0
|
|
20240826,194100,557585590,4390,4390,4390,4390,0
|
|
20240826,194000,557585590,4390,4390,4390,4390,0
|
|
20240826,193900,557585590,4390,4390,4390,4390,0
|
|
20240826,193800,557585590,4390,4390,4390,4390,0
|
|
20240826,193700,557585590,4390,4390,4390,4390,0
|
|
20240826,193600,557585590,4390,4390,4390,4390,0
|
|
20240826,193500,557585590,4390,4390,4390,4390,0
|
|
20240826,193400,557585590,4390,4390,4390,4390,0
|
|
20240826,193300,557585590,4390,4390,4390,4390,0
|
|
20240826,193200,557585590,4390,4390,4390,4390,0
|
|
20240826,193100,557585590,4390,4390,4390,4390,0
|
|
20240826,193000,557585590,4390,4390,4390,4390,0
|
|
20240826,192900,557585590,4390,4390,4390,4390,0
|
|
20240826,192800,557585590,4390,4390,4390,4390,0
|
|
20240826,192700,557585590,4390,4390,4390,4390,0
|
|
20240826,192600,557585590,4390,4390,4390,4390,10438
|
|
20240826,192500,557585590,4390,4390,4390,4390,0
|
|
20240826,192400,557585590,4390,4390,4390,4390,0
|
|
20240826,192300,557585590,4390,4390,4390,4390,0
|
|
20240826,192200,557585590,4390,4390,4390,4390,0
|
|
20240826,192100,557585590,4390,4390,4390,4390,0
|
|
20240826,192000,557585590,4390,4390,4390,4390,0
|
|
20240826,191900,557585590,4390,4390,4390,4390,0
|
|
20240826,191800,557585590,4390,4390,4390,4390,0
|
|
20240826,191700,557585590,4390,4390,4390,4390,0
|
|
20240826,191600,557585590,4390,4390,4390,4390,0
|
|
20240826,191500,557585590,4390,4390,4390,4390,0
|
|
20240826,191400,557585590,4390,4390,4390,4390,0
|
|
20240826,191300,557585590,4390,4390,4390,4390,0
|
|
20240826,191200,557585590,4390,4390,4390,4390,0
|
|
20240826,191100,557585590,4390,4390,4390,4390,0
|
|
20240826,191000,557585590,4390,4390,4390,4390,0
|
|
20240826,190900,557585590,4390,4390,4390,4390,0
|
|
20240826,190800,557585590,4390,4390,4390,4390,0
|
|
20240826,190700,557585590,4390,4390,4390,4390,0
|
|
20240826,190600,557585590,4390,4390,4390,4390,0
|
|
20240826,190500,557585590,4390,4390,4390,4390,0
|
|
20240826,190400,557585590,4390,4390,4390,4390,0
|
|
20240826,190300,557585590,4390,4390,4390,4390,0
|
|
20240826,190200,557585590,4390,4390,4390,4390,0
|
|
20240826,190100,557585590,4390,4390,4390,4390,0
|
|
20240826,190000,557585590,4390,4390,4390,4390,0
|
|
20240826,185900,557585590,4390,4390,4390,4390,0
|
|
20240826,185800,557585590,4390,4390,4390,4390,0
|
|
20240826,185700,557585590,4390,4390,4390,4390,0
|
|
20240826,185600,557585590,4390,4390,4390,4390,10438
|
|
20240826,185500,557585590,4390,4390,4390,4390,0
|
|
20240826,185400,557585590,4390,4390,4390,4390,0
|
|
20240826,185300,557585590,4390,4390,4390,4390,0
|
|
20240826,185200,557585590,4390,4390,4390,4390,0
|
|
20240826,185100,557585590,4390,4390,4390,4390,0
|
|
20240826,185000,557585590,4390,4390,4390,4390,0
|
|
20240826,184900,557585590,4390,4390,4390,4390,0
|
|
20240826,184800,557585590,4390,4390,4390,4390,0
|
|
20240826,184700,557585590,4390,4390,4390,4390,0
|
|
20240826,184600,557585590,4390,4390,4390,4390,0
|
|
20240826,184500,557585590,4390,4390,4390,4390,0
|
|
20240826,184400,557585590,4390,4390,4390,4390,0
|
|
20240826,184300,557585590,4390,4390,4390,4390,0
|
|
20240826,184200,557585590,4390,4390,4390,4390,0
|
|
20240826,184100,557585590,4390,4390,4390,4390,0
|
|
20240826,184000,557585590,4390,4390,4390,4390,0
|
|
20240826,183900,557585590,4390,4390,4390,4390,0
|
|
20240826,183800,557585590,4390,4390,4390,4390,0
|
|
20240826,183700,557585590,4390,4390,4390,4390,0
|
|
20240826,183600,557585590,4390,4390,4390,4390,0
|
|
20240826,183500,557585590,4390,4390,4390,4390,0
|
|
20240826,183400,557585590,4390,4390,4390,4390,0
|
|
20240826,183300,557585590,4390,4390,4390,4390,0
|
|
20240826,183200,557585590,4390,4390,4390,4390,0
|
|
20240826,183100,557585590,4390,4390,4390,4390,0
|
|
20240826,183000,557585590,4390,4390,4390,4390,0
|
|
20240826,182900,557585590,4390,4390,4390,4390,0
|
|
20240826,182800,557585590,4390,4390,4390,4390,0
|
|
20240826,182700,557585590,4390,4390,4390,4390,0
|
|
20240826,182600,557585590,4390,4390,4390,4390,10438
|
|
20240826,182500,557585590,4390,4390,4390,4390,0
|
|
20240826,182400,557585590,4390,4390,4390,4390,0
|
|
20240826,182300,557585590,4390,4390,4390,4390,0
|
|
20240826,182200,557585590,4390,4390,4390,4390,0
|
|
20240826,182100,557585590,4390,4390,4390,4390,0
|
|
20240826,182000,557585590,4390,4390,4390,4390,0
|
|
20240826,181900,557585590,4390,4390,4390,4390,0
|
|
20240826,181800,557585590,4390,4390,4390,4390,0
|
|
20240826,181700,557585590,4390,4390,4390,4390,0
|
|
20240826,181600,557585590,4390,4390,4390,4390,0
|
|
20240826,181500,557585590,4390,4390,4390,4390,0
|
|
20240826,181400,557585590,4390,4390,4390,4390,0
|
|
20240826,181300,557585590,4390,4390,4390,4390,0
|
|
20240826,181200,557585590,4390,4390,4390,4390,0
|
|
20240826,181100,557585590,4390,4390,4390,4390,0
|
|
20240826,181000,557585590,4390,4390,4390,4390,0
|
|
20240826,180900,557585590,4390,4390,4390,4390,0
|
|
20240826,180800,557585590,4390,4390,4390,4390,0
|
|
20240826,180700,557585590,4390,4390,4390,4390,0
|
|
20240826,180600,557585590,4390,4390,4390,4390,0
|
|
20240826,180500,557585590,4390,4390,4390,4390,0
|
|
20240826,180400,557585590,4390,4390,4390,4390,0
|
|
20240826,180300,557585590,4390,4390,4390,4390,0
|
|
20240826,180200,557585590,4390,4390,4390,4390,0
|
|
20240826,180100,557585590,4390,4390,4390,4390,0
|
|
20240826,180000,557585590,4390,4390,4390,4390,0
|
|
20240826,175900,557585590,4390,4390,4390,4390,0
|
|
20240826,175800,557585590,4390,4390,4390,4390,0
|
|
20240826,175700,557585590,4390,4390,4390,4390,0
|
|
20240826,175600,557585590,4390,4390,4390,4390,10438
|
|
20240826,175500,557585590,4390,4390,4390,4390,0
|
|
20240826,175400,557585590,4390,4390,4390,4390,0
|
|
20240826,175300,557585590,4390,4390,4390,4390,0
|
|
20240826,175200,557585590,4390,4390,4390,4390,0
|
|
20240826,175100,557585590,4390,4390,4390,4390,0
|
|
20240826,175000,557585590,4390,4390,4390,4390,0
|
|
20240826,174900,557585590,4390,4390,4390,4390,0
|
|
20240826,174800,557585590,4390,4390,4390,4390,0
|
|
20240826,174700,557585590,4390,4390,4390,4390,0
|
|
20240826,174600,557585590,4390,4390,4390,4390,0
|
|
20240826,174500,557585590,4390,4390,4390,4390,0
|
|
20240826,174400,557585590,4390,4390,4390,4390,0
|
|
20240826,174300,557585590,4390,4390,4390,4390,0
|
|
20240826,174200,557585590,4390,4390,4390,4390,0
|
|
20240826,174100,557585590,4390,4390,4390,4390,0
|
|
20240826,174000,557585590,4390,4390,4390,4390,0
|
|
20240826,173900,557585590,4390,4390,4390,4390,0
|
|
20240826,173800,557585590,4390,4390,4390,4390,0
|
|
20240826,173700,557585590,4390,4390,4390,4390,0
|
|
20240826,173600,557585590,4390,4390,4390,4390,0
|
|
20240826,173500,557585590,4390,4390,4390,4390,0
|
|
20240826,173400,557585590,4390,4390,4390,4390,0
|
|
20240826,173300,557585590,4390,4390,4390,4390,0
|
|
20240826,173200,557585590,4390,4390,4390,4390,0
|
|
20240826,173100,557585590,4390,4390,4390,4390,0
|
|
20240826,173000,557585590,4390,4390,4390,4390,0
|
|
20240826,172900,557585590,4390,4390,4390,4390,0
|
|
20240826,172800,557585590,4390,4390,4390,4390,0
|
|
20240826,172700,557585590,4390,4390,4390,4390,0
|
|
20240826,172600,557585590,4390,4390,4390,4390,10438
|
|
20240826,172500,557585590,4390,4390,4390,4390,0
|
|
20240826,172400,557585590,4390,4390,4390,4390,0
|
|
20240826,172300,557585590,4390,4390,4390,4390,0
|
|
20240826,172200,557585590,4390,4390,4390,4390,0
|
|
20240826,172100,557585590,4390,4390,4390,4390,0
|
|
20240826,172000,557585590,4390,4390,4390,4390,0
|
|
20240826,171900,557585590,4390,4390,4390,4390,0
|
|
20240826,171800,557585590,4390,4390,4390,4390,0
|
|
20240826,171700,557585590,4390,4390,4390,4390,0
|
|
20240826,171600,557585590,4390,4390,4390,4390,0
|
|
20240826,171500,557585590,4390,4390,4390,4390,0
|
|
20240826,171400,557585590,4390,4390,4390,4390,0
|
|
20240826,171300,557585590,4390,4390,4390,4390,0
|
|
20240826,171200,557585590,4390,4390,4390,4390,0
|
|
20240826,171100,557585590,4390,4390,4390,4390,0
|
|
20240826,171000,557585590,4390,4390,4390,4390,0
|
|
20240826,170900,557585590,4390,4390,4390,4390,0
|
|
20240826,170800,557585590,4390,4390,4390,4390,0
|
|
20240826,170700,557585590,4390,4390,4390,4390,0
|
|
20240826,170600,557585590,4390,4390,4390,4390,0
|
|
20240826,170500,557585590,4390,4390,4390,4390,0
|
|
20240826,170400,557585590,4390,4390,4390,4390,0
|
|
20240826,170300,557585590,4390,4390,4390,4390,0
|
|
20240826,170200,557585590,4390,4390,4390,4390,0
|
|
20240826,170100,557585590,4390,4390,4390,4390,0
|
|
20240826,170000,557585590,4390,4390,4390,4390,0
|
|
20240826,165900,557585590,4390,4390,4390,4390,0
|
|
20240826,165800,557585590,4390,4390,4390,4390,0
|
|
20240826,165700,557585590,4390,4390,4390,4390,0
|
|
20240826,165600,557585590,4390,4390,4390,4390,10438
|
|
20240826,165500,557585590,4390,4390,4390,4390,0
|
|
20240826,165400,557585590,4390,4390,4390,4390,0
|
|
20240826,165300,557585590,4390,4390,4390,4390,0
|
|
20240826,165200,557585590,4390,4390,4390,4390,0
|
|
20240826,165100,557585590,4390,4390,4390,4390,0
|
|
20240826,165000,557585590,4390,4390,4390,4390,0
|
|
20240826,164900,557585590,4390,4390,4390,4390,0
|
|
20240826,164800,557585590,4390,4390,4390,4390,0
|
|
20240826,164700,557585590,4390,4390,4390,4390,0
|
|
20240826,164600,557585590,4390,4390,4390,4390,0
|
|
20240826,164500,557585590,4390,4390,4390,4390,0
|
|
20240826,164400,557585590,4390,4390,4390,4390,0
|
|
20240826,164300,557585590,4390,4390,4390,4390,0
|
|
20240826,164200,557585590,4390,4390,4390,4390,0
|
|
20240826,164100,557585590,4390,4390,4390,4390,0
|
|
20240826,164000,557585590,4390,4390,4390,4390,0
|
|
20240826,163900,557585590,4390,4390,4390,4390,0
|
|
20240826,163800,557585590,4390,4390,4390,4390,0
|
|
20240826,163700,557585590,4390,4390,4390,4390,0
|
|
20240826,163600,557585590,4390,4390,4390,4390,0
|
|
20240826,163500,557585590,4390,4390,4390,4390,0
|
|
20240826,163400,557585590,4390,4390,4390,4390,0
|
|
20240826,163300,557585590,4390,4390,4390,4390,0
|
|
20240826,163200,557585590,4390,4390,4390,4390,0
|
|
20240826,163100,557585590,4390,4390,4390,4390,0
|
|
20240826,163000,557585590,4390,4390,4390,4390,0
|
|
20240826,162900,557585590,4390,4390,4390,4390,0
|
|
20240826,162800,557585590,4390,4390,4390,4390,0
|
|
20240826,162700,557585590,4390,4390,4390,4390,0
|
|
20240826,162600,557585590,4390,4390,4390,4390,10438
|
|
20240826,162500,557585590,4390,4390,4390,4390,0
|
|
20240826,162400,557585590,4390,4390,4390,4390,0
|
|
20240826,162300,557585590,4390,4390,4390,4390,0
|
|
20240826,162200,557585590,4390,4390,4390,4390,0
|
|
20240826,162100,557585590,4390,4390,4390,4390,0
|
|
20240826,162000,557585590,4390,4390,4390,4390,0
|
|
20240826,161900,557585590,4390,4390,4390,4390,0
|
|
20240826,161800,557585590,4390,4390,4390,4390,0
|
|
20240826,161700,557585590,4390,4390,4390,4390,0
|
|
20240826,161600,557585590,4390,4390,4390,4390,0
|
|
20240826,161500,557585590,4390,4390,4390,4390,0
|
|
20240826,161400,557585590,4390,4390,4390,4390,0
|
|
20240826,161300,557585590,4390,4390,4390,4390,0
|
|
20240826,161200,557585590,4390,4390,4390,4390,0
|
|
20240826,161100,557585590,4390,4390,4390,4390,0
|
|
20240826,161000,557585590,4390,4390,4390,4390,0
|
|
20240826,160900,557585590,4390,4390,4390,4390,0
|
|
20240826,160800,557585590,4390,4390,4390,4390,0
|
|
20240826,160700,557585590,4390,4390,4390,4390,0
|
|
20240826,160600,557585590,4390,4390,4390,4390,0
|
|
20240826,160500,557585590,4390,4390,4390,4390,0
|
|
20240826,160400,557585590,4390,4390,4390,4390,0
|
|
20240826,160300,557585590,4390,4390,4390,4390,0
|
|
20240826,160200,557585590,4390,4390,4390,4390,0
|
|
20240826,160100,557585590,4390,4390,4390,4390,0
|
|
20240826,160000,557585590,4390,4390,4390,4390,0
|
|
20240826,155900,557585590,4390,4390,4390,4390,0
|
|
20240826,155800,557585590,4390,4390,4390,4390,0
|
|
20240826,155700,557585590,4390,4390,4390,4390,0
|
|
20240826,155600,557585590,4390,4390,4390,4390,10438
|
|
20240826,155500,557585590,4390,4390,4390,4390,0
|
|
20240826,155400,557585590,4390,4390,4390,4390,0
|
|
20240826,155300,557585590,4390,4390,4390,4390,0
|
|
20240826,155200,557585590,4390,4390,4390,4390,0
|
|
20240826,155100,557585590,4390,4390,4390,4390,0
|
|
20240826,155000,557585590,4390,4390,4390,4390,0
|
|
20240826,154900,557585590,4390,4390,4390,4390,0
|
|
20240826,154800,557585590,4390,4390,4390,4390,0
|
|
20240826,154700,557585590,4390,4390,4390,4390,0
|
|
20240826,154600,557585590,4390,4390,4390,4390,0
|
|
20240826,154500,557585590,4390,4390,4390,4390,0
|
|
20240826,154400,557585590,4390,4390,4390,4390,0
|
|
20240826,154300,557585590,4390,4390,4390,4390,0
|
|
20240826,154200,557585590,4390,4390,4390,4390,0
|
|
20240826,154100,557585590,4390,4390,4390,4390,0
|
|
20240826,154000,557585590,4390,4390,4390,4390,0
|
|
20240826,153900,557585590,4390,4390,4390,4390,0
|
|
20240826,153800,557585590,4390,4390,4390,4390,0
|
|
20240826,153700,557585590,4390,4390,4390,4390,0
|
|
20240826,153600,557585590,4390,4390,4390,4390,0
|
|
20240826,153500,557585590,4390,4390,4390,4390,0
|
|
20240826,153400,557585590,4390,4390,4390,4390,0
|
|
20240826,153300,557585590,4390,4390,4390,4390,0
|
|
20240826,153200,557585590,4390,4390,4390,4390,0
|
|
20240826,153100,557585590,4390,4390,4390,4390,0
|
|
20240826,153000,557585590,4390,4390,4390,4390,10438
|
|
20240826,152900,511762770,4300,4300,4300,4300,0
|
|
20240826,152800,511762770,4300,4300,4300,4300,0
|
|
20240826,152700,511762770,4300,4300,4300,4300,0
|
|
20240826,152600,511762770,4300,4300,4300,4300,0
|
|
20240826,152500,511762770,4300,4300,4300,4300,0
|
|
20240826,152400,511762770,4300,4300,4300,4300,0
|
|
20240826,152300,511762770,4300,4300,4300,4300,0
|
|
20240826,152200,511762770,4300,4300,4300,4300,0
|
|
20240826,152100,511762770,4300,4300,4300,4300,0
|
|
20240826,152000,511762770,4300,4300,4300,4300,0
|
|
20240826,151900,511762770,4300,4305,4305,4300,483
|
|
20240826,151800,509684805,4305,4310,4310,4305,2018
|
|
20240826,151700,500993175,4315,4315,4320,4315,690
|
|
20240826,151600,498015790,4320,4315,4320,4315,1055
|
|
20240826,151500,493463450,4325,4310,4325,4310,103
|
|
20240826,151400,493018930,4315,4315,4315,4315,5
|
|
20240826,151300,492997355,4310,4310,4310,4310,0
|
|
20240826,151200,492997355,4310,4310,4310,4305,203
|
|
20240826,151100,492123020,4310,4310,4310,4310,37
|
|
20240826,151000,491963550,4315,4310,4315,4310,147
|
|
20240826,150900,491329955,4310,4310,4310,4310,1
|
|
20240826,150800,491325645,4315,4315,4315,4315,0
|
|
20240826,150700,491325645,4315,4315,4315,4315,0
|
|
20240826,150600,491325645,4315,4310,4315,4310,209
|
|
20240826,150500,490424850,4310,4310,4310,4310,1
|
|
20240826,150400,490420540,4310,4310,4310,4310,1
|
|
20240826,150300,490416230,4310,4310,4310,4310,1
|
|
20240826,150200,490411920,4305,4305,4305,4305,25
|
|
20240826,150100,490304295,4310,4310,4310,4310,0
|
|
20240826,150000,490304295,4310,4310,4310,4310,4
|
|
20240826,145900,490287055,4305,4300,4305,4300,51
|
|
20240826,145800,490067505,4305,4305,4305,4305,391
|
|
20240826,145700,488384250,4315,4315,4315,4315,0
|
|
20240826,145600,488384250,4315,4315,4315,4315,0
|
|
20240826,145500,488384250,4315,4310,4315,4310,45
|
|
20240826,145400,488190295,4310,4310,4310,4310,200
|
|
20240826,145300,487328295,4310,4310,4310,4310,0
|
|
20240826,145200,487328295,4310,4310,4310,4310,1
|
|
20240826,145100,487323985,4305,4305,4305,4305,0
|
|
20240826,145000,487323985,4305,4305,4305,4305,44
|
|
20240826,144900,487134565,4310,4310,4310,4310,0
|
|
20240826,144800,487134565,4310,4310,4310,4310,0
|
|
20240826,144700,487134565,4310,4310,4310,4310,0
|
|
20240826,144600,487134565,4310,4310,4310,4310,8
|
|
20240826,144500,487100085,4310,4310,4310,4310,1
|
|
20240826,144400,487095775,4305,4305,4305,4305,0
|
|
20240826,144300,487095775,4305,4305,4305,4305,0
|
|
20240826,144200,487095775,4305,4305,4305,4305,0
|
|
20240826,144100,487095775,4305,4305,4305,4305,15
|
|
20240826,144000,487031200,4310,4310,4310,4310,1
|
|
20240826,143900,487026890,4305,4305,4305,4305,0
|
|
20240826,143800,487026890,4305,4305,4305,4300,765
|
|
20240826,143700,483735565,4300,4300,4300,4300,0
|
|
20240826,143600,483735565,4300,4300,4300,4300,130
|
|
20240826,143500,483176565,4310,4310,4310,4310,111
|
|
20240826,143400,482698155,4310,4310,4310,4310,250
|
|
20240826,143300,481620655,4310,4310,4310,4310,252
|
|
20240826,143200,480534535,4305,4305,4305,4305,0
|
|
20240826,143100,480534535,4305,4305,4305,4305,0
|
|
20240826,143000,480534535,4305,4310,4310,4305,380
|
|
20240826,142900,478898610,4320,4320,4320,4320,1
|
|
20240826,142800,478894290,4310,4310,4310,4310,42
|
|
20240826,142700,478713270,4310,4310,4310,4310,0
|
|
20240826,142600,478713270,4310,4310,4310,4310,0
|
|
20240826,142500,478713270,4310,4310,4310,4310,1
|
|
20240826,142400,478708960,4310,4310,4310,4310,0
|
|
20240826,142300,478708960,4310,4310,4310,4310,0
|
|
20240826,142200,478708960,4310,4310,4310,4310,0
|
|
20240826,142100,478708960,4310,4300,4310,4300,38
|
|
20240826,142000,478545380,4300,4300,4300,4300,20
|
|
20240826,141900,478459380,4310,4305,4310,4300,2789
|
|
20240826,141800,466466000,4305,4315,4315,4305,1451
|
|
20240826,141700,460216945,4320,4325,4325,4320,977
|
|
20240826,141600,455994155,4325,4325,4325,4325,30
|
|
20240826,141500,455864405,4330,4330,4330,4330,0
|
|
20240826,141400,455864405,4330,4330,4330,4330,0
|
|
20240826,141300,455864405,4330,4330,4330,4330,0
|
|
20240826,141200,455864405,4330,4330,4330,4330,0
|
|
20240826,141100,455864405,4330,4330,4330,4330,62
|
|
20240826,141000,455595945,4325,4325,4325,4325,3
|
|
20240826,140900,455582970,4330,4330,4330,4330,0
|
|
20240826,140800,455582970,4330,4330,4330,4330,0
|
|
20240826,140700,455582970,4330,4330,4330,4330,0
|
|
20240826,140600,455582970,4330,4330,4330,4330,0
|
|
20240826,140500,455582970,4330,4330,4330,4330,4
|
|
20240826,140400,455565650,4330,4330,4330,4330,0
|
|
20240826,140300,455565650,4330,4330,4330,4330,0
|
|
20240826,140200,455565650,4330,4330,4330,4330,20
|
|
20240826,140100,455479050,4330,4330,4330,4330,0
|
|
20240826,140000,455479050,4330,4330,4330,4330,247
|
|
20240826,135900,454409540,4335,4335,4335,4335,0
|
|
20240826,135800,454409540,4335,4335,4335,4335,0
|
|
20240826,135700,454409540,4335,4335,4335,4335,0
|
|
20240826,135600,454409540,4335,4335,4335,4335,0
|
|
20240826,135500,454409540,4335,4335,4335,4335,10
|
|
20240826,135400,454366190,4330,4330,4330,4330,0
|
|
20240826,135300,454366190,4330,4330,4330,4330,0
|
|
20240826,135200,454366190,4330,4330,4330,4330,0
|
|
20240826,135100,454366190,4330,4330,4330,4330,0
|
|
20240826,135000,454366190,4330,4330,4330,4330,0
|
|
20240826,134900,454366190,4330,4330,4330,4330,0
|
|
20240826,134800,454366190,4330,4330,4330,4330,0
|
|
20240826,134700,454366190,4330,4330,4330,4330,65
|
|
20240826,134600,454084740,4335,4335,4335,4335,0
|
|
20240826,134500,454084740,4335,4335,4335,4335,0
|
|
20240826,134400,454084740,4335,4335,4335,4335,0
|
|
20240826,134300,454084740,4335,4335,4335,4335,0
|
|
20240826,134200,454084740,4335,4335,4335,4335,0
|
|
20240826,134100,454084740,4335,4335,4335,4335,0
|
|
20240826,134000,454084740,4335,4335,4335,4335,1
|
|
20240826,133900,454080405,4330,4330,4330,4330,0
|
|
20240826,133800,454080405,4330,4330,4330,4330,0
|
|
20240826,133700,454080405,4330,4330,4330,4330,31
|
|
20240826,133600,453946175,4330,4330,4330,4330,500
|
|
20240826,133500,451781175,4330,4330,4330,4330,0
|
|
20240826,133400,451781175,4330,4330,4330,4330,199
|
|
20240826,133300,450919505,4330,4330,4330,4330,0
|
|
20240826,133200,450919505,4330,4330,4330,4330,0
|
|
20240826,133100,450919505,4330,4330,4330,4330,0
|
|
20240826,133000,450919505,4330,4330,4330,4330,0
|
|
20240826,132900,450919505,4330,4330,4330,4330,0
|
|
20240826,132800,450919505,4330,4330,4330,4330,0
|
|
20240826,132700,450919505,4330,4330,4330,4330,0
|
|
20240826,132600,450919505,4330,4330,4330,4330,0
|
|
20240826,132500,450919505,4330,4330,4330,4330,0
|
|
20240826,132400,450919505,4330,4330,4330,4330,1
|
|
20240826,132300,450915175,4335,4335,4335,4335,24
|
|
20240826,132200,450811135,4335,4335,4335,4335,0
|
|
20240826,132100,450811135,4335,4335,4335,4335,0
|
|
20240826,132000,450811135,4335,4335,4335,4335,0
|
|
20240826,131900,450811135,4335,4335,4335,4335,1
|
|
20240826,131800,450806800,4335,4335,4335,4335,0
|
|
20240826,131700,450806800,4335,4330,4335,4330,31
|
|
20240826,131600,450672565,4330,4330,4330,4330,0
|
|
20240826,131500,450672565,4330,4330,4330,4330,0
|
|
20240826,131400,450672565,4330,4330,4330,4330,0
|
|
20240826,131300,450672565,4330,4330,4330,4330,0
|
|
20240826,131200,450672565,4330,4330,4330,4330,0
|
|
20240826,131100,450672565,4330,4330,4330,4330,0
|
|
20240826,131000,450672565,4330,4330,4330,4330,90
|
|
20240826,130900,450282865,4340,4340,4340,4340,244
|
|
20240826,130800,449223905,4340,4340,4340,4340,0
|
|
20240826,130700,449223905,4340,4340,4340,4340,0
|
|
20240826,130600,449223905,4340,4340,4340,4340,0
|
|
20240826,130500,449223905,4340,4340,4340,4340,5
|
|
20240826,130400,449202205,4345,4345,4345,4345,0
|
|
20240826,130300,449202205,4345,4345,4345,4345,0
|
|
20240826,130200,449202205,4345,4345,4345,4345,10
|
|
20240826,130100,449158755,4340,4335,4340,4335,190
|
|
20240826,130000,448334630,4330,4330,4330,4330,0
|
|
20240826,125900,448334630,4330,4330,4330,4330,0
|
|
20240826,125800,448334630,4330,4330,4330,4330,0
|
|
20240826,125700,448334630,4330,4330,4330,4330,0
|
|
20240826,125600,448334630,4330,4330,4330,4330,0
|
|
20240826,125500,448334630,4330,4330,4330,4330,40
|
|
20240826,125400,448161430,4330,4330,4330,4330,0
|
|
20240826,125300,448161430,4330,4330,4330,4330,0
|
|
20240826,125200,448161430,4330,4330,4330,4330,10
|
|
20240826,125100,448118130,4330,4330,4330,4330,0
|
|
20240826,125000,448118130,4330,4330,4330,4330,0
|
|
20240826,124900,448118130,4330,4330,4330,4330,35
|
|
20240826,124800,447966580,4330,4330,4330,4330,0
|
|
20240826,124700,447966580,4330,4330,4330,4330,0
|
|
20240826,124600,447966580,4330,4330,4330,4330,0
|
|
20240826,124500,447966580,4330,4330,4330,4330,0
|
|
20240826,124400,447966580,4330,4330,4330,4330,0
|
|
20240826,124300,447966580,4330,4330,4330,4330,0
|
|
20240826,124200,447966580,4330,4325,4330,4325,57
|
|
20240826,124100,447720045,4325,4325,4325,4325,1
|
|
20240826,124000,447715720,4325,4325,4325,4325,0
|
|
20240826,123900,447715720,4325,4330,4330,4325,145
|
|
20240826,123800,447088490,4330,4340,4340,4330,1115
|
|
20240826,123700,442252680,4345,4345,4345,4345,1
|
|
20240826,123600,442248335,4340,4340,4340,4340,0
|
|
20240826,123500,442248335,4340,4340,4340,4340,58
|
|
20240826,123400,441996615,4345,4345,4345,4345,0
|
|
20240826,123300,441996615,4345,4345,4345,4345,0
|
|
20240826,123200,441996615,4345,4345,4345,4345,0
|
|
20240826,123100,441996615,4345,4345,4345,4345,2
|
|
20240826,123000,441987925,4340,4340,4340,4340,0
|
|
20240826,122900,441987925,4340,4340,4340,4340,56
|
|
20240826,122800,441744885,4340,4340,4340,4340,0
|
|
20240826,122700,441744885,4340,4345,4345,4340,101
|
|
20240826,122600,441306485,4340,4340,4340,4340,0
|
|
20240826,122500,441306485,4340,4340,4340,4340,0
|
|
20240826,122400,441306485,4340,4340,4340,4340,0
|
|
20240826,122300,441306485,4340,4340,4340,4340,0
|
|
20240826,122200,441306485,4340,4340,4340,4340,100
|
|
20240826,122100,440872485,4340,4340,4340,4340,600
|
|
20240826,122000,438268485,4340,4340,4340,4340,0
|
|
20240826,121900,438268485,4340,4340,4340,4340,228
|
|
20240826,121800,437278965,4340,4340,4340,4340,385
|
|
20240826,121700,435608065,4340,4340,4340,4340,0
|
|
20240826,121600,435608065,4340,4345,4345,4340,1500
|
|
20240826,121500,429097360,4355,4355,4355,4355,0
|
|
20240826,121400,429097360,4355,4355,4355,4355,2
|
|
20240826,121300,429088650,4345,4345,4345,4345,0
|
|
20240826,121200,429088650,4345,4345,4345,4345,0
|
|
20240826,121100,429088650,4345,4355,4355,4345,390
|
|
20240826,121000,427393400,4360,4360,4360,4360,0
|
|
20240826,120900,427393400,4360,4360,4360,4360,0
|
|
20240826,120800,427393400,4360,4360,4360,4360,3
|
|
20240826,120700,427380320,4360,4360,4360,4360,0
|
|
20240826,120600,427380320,4360,4360,4360,4360,0
|
|
20240826,120500,427380320,4360,4360,4360,4360,0
|
|
20240826,120400,427380320,4360,4360,4360,4360,0
|
|
20240826,120300,427380320,4360,4360,4360,4360,0
|
|
20240826,120200,427380320,4360,4360,4360,4360,0
|
|
20240826,120100,427380320,4360,4360,4360,4360,3
|
|
20240826,120000,427367240,4360,4360,4360,4360,3
|
|
20240826,115900,427354160,4360,4355,4360,4355,64
|
|
20240826,115800,427075340,4355,4355,4355,4355,55
|
|
20240826,115700,426835815,4350,4355,4355,4350,161
|
|
20240826,115600,426135450,4350,4350,4350,4350,50
|
|
20240826,115500,425917950,4355,4355,4355,4355,6
|
|
20240826,115400,425891820,4355,4355,4355,4355,0
|
|
20240826,115300,425891820,4355,4365,4365,4355,4
|
|
20240826,115200,425874385,4365,4365,4365,4365,0
|
|
20240826,115100,425874385,4365,4360,4365,4360,2
|
|
20240826,115000,425865660,4365,4365,4365,4365,0
|
|
20240826,114900,425865660,4365,4360,4365,4360,344
|
|
20240826,114800,424365245,4360,4355,4360,4355,4
|
|
20240826,114700,424347810,4350,4350,4350,4350,0
|
|
20240826,114600,424347810,4350,4350,4350,4350,229
|
|
20240826,114500,423351660,4350,4350,4350,4350,147
|
|
20240826,114400,422712210,4350,4350,4350,4350,2
|
|
20240826,114300,422703510,4345,4345,4345,4345,1
|
|
20240826,114200,422699165,4345,4345,4345,4345,1090
|
|
20240826,114100,417963115,4345,4350,4350,4345,1277
|
|
20240826,114000,412414140,4355,4375,4375,4350,6498
|
|
20240826,113900,384101430,4375,4380,4380,4375,501
|
|
20240826,113800,381909550,4380,4380,4380,4380,0
|
|
20240826,113700,381909550,4380,4380,4380,4380,0
|
|
20240826,113600,381909550,4380,4380,4380,4380,3
|
|
20240826,113500,381896410,4375,4375,4375,4375,1179
|
|
20240826,113400,376738285,4375,4375,4375,4375,0
|
|
20240826,113300,376738285,4375,4375,4375,4375,661
|
|
20240826,113200,373846410,4375,4375,4375,4375,0
|
|
20240826,113100,373846410,4375,4375,4375,4375,562
|
|
20240826,113000,371387660,4380,4380,4380,4380,280
|
|
20240826,112900,370161260,4385,4385,4385,4385,200
|
|
20240826,112800,369284260,4385,4385,4385,4385,418
|
|
20240826,112700,367451330,4385,4385,4385,4385,0
|
|
20240826,112600,367451330,4385,4405,4420,4385,5680
|
|
20240826,112500,342434985,4405,4375,4405,4375,2629
|
|
20240826,112400,330896325,4375,4375,4375,4375,0
|
|
20240826,112300,330896325,4375,4375,4375,4375,300
|
|
20240826,112200,329583825,4375,4375,4375,4375,5
|
|
20240826,112100,329561950,4370,4370,4370,4370,0
|
|
20240826,112000,329561950,4370,4370,4370,4370,0
|
|
20240826,111900,329561950,4370,4370,4370,4370,0
|
|
20240826,111800,329561950,4370,4370,4370,4370,0
|
|
20240826,111700,329561950,4370,4370,4370,4370,192
|
|
20240826,111600,328722910,4365,4370,4370,4365,21
|
|
20240826,111500,328631195,4360,4360,4360,4360,0
|
|
20240826,111400,328631195,4360,4360,4360,4360,0
|
|
20240826,111300,328631195,4360,4360,4360,4360,0
|
|
20240826,111200,328631195,4360,4365,4365,4360,116
|
|
20240826,111100,328125095,4370,4370,4370,4370,20
|
|
20240826,111000,328037695,4370,4370,4370,4370,0
|
|
20240826,110900,328037695,4370,4370,4370,4370,0
|
|
20240826,110800,328037695,4370,4370,4370,4370,8
|
|
20240826,110700,328002735,4365,4365,4365,4365,0
|
|
20240826,110600,328002735,4365,4365,4365,4365,0
|
|
20240826,110500,328002735,4365,4370,4370,4365,21
|
|
20240826,110400,327910970,4370,4370,4370,4370,0
|
|
20240826,110300,327910970,4370,4370,4370,4370,5
|
|
20240826,110200,327889120,4365,4365,4365,4365,0
|
|
20240826,110100,327889120,4365,4365,4365,4365,0
|
|
20240826,110000,327889120,4365,4365,4365,4365,0
|
|
20240826,105900,327889120,4365,4365,4365,4365,0
|
|
20240826,105800,327889120,4365,4365,4365,4365,2
|
|
20240826,105700,327880390,4365,4365,4365,4365,0
|
|
20240826,105600,327880390,4365,4365,4365,4365,0
|
|
20240826,105500,327880390,4365,4365,4365,4365,35
|
|
20240826,105400,327727615,4370,4370,4370,4370,1
|
|
20240826,105300,327723245,4370,4370,4370,4370,0
|
|
20240826,105200,327723245,4370,4370,4370,4370,0
|
|
20240826,105100,327723245,4370,4370,4370,4370,0
|
|
20240826,105000,327723245,4370,4370,4370,4370,1
|
|
20240826,104900,327718875,4365,4365,4365,4365,0
|
|
20240826,104800,327718875,4365,4365,4365,4365,20
|
|
20240826,104700,327631575,4365,4365,4365,4365,0
|
|
20240826,104600,327631575,4365,4365,4365,4365,0
|
|
20240826,104500,327631575,4365,4365,4365,4365,0
|
|
20240826,104400,327631575,4365,4365,4365,4365,1
|
|
20240826,104300,327627210,4365,4365,4365,4365,0
|
|
20240826,104200,327627210,4365,4365,4365,4365,0
|
|
20240826,104100,327627210,4365,4365,4365,4365,0
|
|
20240826,104000,327627210,4365,4365,4365,4365,0
|
|
20240826,103900,327627210,4365,4365,4365,4365,0
|
|
20240826,103800,327627210,4365,4365,4365,4365,0
|
|
20240826,103700,327627210,4365,4365,4365,4365,0
|
|
20240826,103600,327627210,4365,4365,4365,4365,0
|
|
20240826,103500,327627210,4365,4365,4365,4365,253
|
|
20240826,103400,326522865,4365,4365,4365,4365,0
|
|
20240826,103300,326522865,4365,4365,4365,4365,10
|
|
20240826,103200,326479215,4365,4365,4365,4365,0
|
|
20240826,103100,326479215,4365,4365,4365,4365,12
|
|
20240826,103000,326426835,4370,4365,4370,4365,77
|
|
20240826,102900,326090725,4365,4365,4365,4365,0
|
|
20240826,102800,326090725,4365,4365,4365,4365,0
|
|
20240826,102700,326090725,4365,4365,4365,4365,5
|
|
20240826,102600,326068900,4360,4360,4360,4360,340
|
|
20240826,102500,324586500,4360,4360,4360,4360,0
|
|
20240826,102400,324586500,4360,4360,4360,4360,0
|
|
20240826,102300,324586500,4360,4365,4365,4360,762
|
|
20240826,102200,321263430,4365,4365,4365,4365,11
|
|
20240826,102100,321215415,4365,4365,4365,4365,5
|
|
20240826,102000,321193590,4365,4370,4370,4365,806
|
|
20240826,101900,317675390,4370,4370,4370,4370,55
|
|
20240826,101800,317435040,4370,4370,4370,4370,0
|
|
20240826,101700,317435040,4370,4370,4370,4370,150
|
|
20240826,101600,316779540,4370,4370,4370,4370,0
|
|
20240826,101500,316779540,4370,4370,4370,4370,0
|
|
20240826,101400,316779540,4370,4370,4370,4370,30
|
|
20240826,101300,316648440,4370,4370,4370,4370,0
|
|
20240826,101200,316648440,4370,4370,4370,4370,33
|
|
20240826,101100,316504230,4365,4365,4365,4365,106
|
|
20240826,101000,316041540,4370,4370,4370,4370,56
|
|
20240826,100900,315796820,4370,4370,4370,4370,0
|
|
20240826,100800,315796820,4370,4370,4370,4370,0
|
|
20240826,100700,315796820,4370,4370,4370,4370,10
|
|
20240826,100600,315753120,4370,4370,4370,4370,506
|
|
20240826,100500,313541900,4375,4375,4375,4375,50
|
|
20240826,100400,313323150,4375,4375,4375,4375,153
|
|
20240826,100300,312653775,4375,4375,4375,4375,13
|
|
20240826,100200,312596900,4375,4375,4375,4375,92
|
|
20240826,100100,312194400,4375,4380,4380,4375,89
|
|
20240826,100000,311805020,4380,4380,4380,4380,23
|
|
20240826,095900,311704280,4380,4380,4380,4380,1
|
|
20240826,095800,311699900,4375,4375,4375,4375,0
|
|
20240826,095700,311699900,4375,4375,4375,4375,0
|
|
20240826,095600,311699900,4375,4375,4375,4375,41
|
|
20240826,095500,311520525,4375,4375,4375,4375,3
|
|
20240826,095400,311507400,4375,4375,4375,4375,8
|
|
20240826,095300,311472400,4380,4380,4380,4380,0
|
|
20240826,095200,311472400,4380,4380,4380,4380,2
|
|
20240826,095100,311463640,4375,4380,4380,4375,5
|
|
20240826,095000,311441760,4385,4395,4395,4375,807
|
|
20240826,094900,307908035,4395,4395,4395,4395,41
|
|
20240826,094800,307727840,4390,4385,4390,4385,62
|
|
20240826,094700,307455920,4380,4380,4380,4380,2815
|
|
20240826,094600,295126220,4380,4380,4380,4380,3
|
|
20240826,094500,295113080,4370,4375,4375,4370,854
|
|
20240826,094400,291380970,4375,4375,4375,4375,70
|
|
20240826,094300,291074720,4375,4380,4380,4375,226
|
|
20240826,094200,290085945,4375,4375,4375,4375,338
|
|
20240826,094100,288607195,4370,4375,4375,4370,143
|
|
20240826,094000,287981980,4380,4380,4380,4380,0
|
|
20240826,093900,287981980,4380,4380,4380,4380,904
|
|
20240826,093800,284022460,4380,4380,4380,4380,585
|
|
20240826,093700,281460160,4395,4385,4395,4385,92
|
|
20240826,093600,281056720,4375,4360,4375,4360,247
|
|
20240826,093500,279978105,4360,4375,4375,4360,37
|
|
20240826,093400,279816555,4370,4370,4370,4370,0
|
|
20240826,093300,279816555,4370,4375,4375,4365,227
|
|
20240826,093200,278824375,4380,4380,4380,4380,2
|
|
20240826,093100,278815615,4380,4380,4380,4380,3
|
|
20240826,093000,278802475,4380,4370,4380,4370,2
|
|
20240826,092900,278793725,4375,4375,4375,4375,1
|
|
20240826,092800,278789350,4380,4380,4380,4380,1
|
|
20240826,092700,278784970,4365,4365,4365,4365,0
|
|
20240826,092600,278784970,4365,4365,4365,4365,900
|
|
20240826,092500,274856470,4365,4375,4375,4365,7
|
|
20240826,092400,274825905,4360,4370,4375,4360,188
|
|
20240826,092300,274005555,4370,4370,4370,4370,0
|
|
20240826,092200,274005555,4370,4390,4400,4355,4520
|
|
20240826,092100,254260145,4390,4395,4400,4390,1006
|
|
20240826,092000,249839745,4395,4405,4405,4395,1199
|
|
20240826,091900,244568900,4405,4415,4415,4405,856
|
|
20240826,091800,240795310,4415,4420,4420,4415,17
|
|
20240826,091700,240720240,4425,4420,4425,4420,678
|
|
20240826,091600,237722865,4420,4430,4430,4420,223
|
|
20240826,091500,236735075,4410,4390,4430,4390,2089
|
|
20240826,091400,227521100,4395,4395,4410,4395,1059
|
|
20240826,091300,222866670,4395,4395,4395,4395,509
|
|
20240826,091200,220629615,4400,4395,4400,4395,470
|
|
20240826,091100,218563930,4400,4405,4405,4400,1516
|
|
20240826,091000,211888345,4405,4405,4405,4405,310
|
|
20240826,090900,210522795,4405,4415,4420,4405,931
|
|
20240826,090800,206416830,4400,4425,4435,4400,2797
|
|
20240826,090700,194066095,4420,4385,4425,4370,4138
|
|
20240826,090600,175835530,4385,4455,4470,4325,12940
|
|
20240826,090500,119015745,4455,4400,4455,4400,10233
|
|
20240826,090400,73617760,4400,4395,4405,4395,6612
|
|
20240826,090300,44528545,4395,4330,4395,4330,2689
|
|
20240826,090200,32779095,4330,4300,4330,4300,1120
|
|
20240826,090100,27938195,4300,4320,4320,4300,332
|
|
20240826,090000,26504815,4320,4290,4330,4290,3866
|