630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,192700,704440600,5800,5800,5800,5800,1744
|
|
20240826,192600,704440600,5800,5800,5800,5800,0
|
|
20240826,192500,704440600,5800,5800,5800,5800,0
|
|
20240826,192400,704440600,5800,5800,5800,5800,0
|
|
20240826,192300,704440600,5800,5800,5800,5800,0
|
|
20240826,192200,704440600,5800,5800,5800,5800,0
|
|
20240826,192100,704440600,5800,5800,5800,5800,0
|
|
20240826,192000,704440600,5800,5800,5800,5800,0
|
|
20240826,191900,704440600,5800,5800,5800,5800,0
|
|
20240826,191800,704440600,5800,5800,5800,5800,0
|
|
20240826,191700,704440600,5800,5800,5800,5800,0
|
|
20240826,191600,704440600,5800,5800,5800,5800,0
|
|
20240826,191500,704440600,5800,5800,5800,5800,0
|
|
20240826,191400,704440600,5800,5800,5800,5800,0
|
|
20240826,191300,704440600,5800,5800,5800,5800,0
|
|
20240826,191200,704440600,5800,5800,5800,5800,0
|
|
20240826,191100,704440600,5800,5800,5800,5800,0
|
|
20240826,191000,704440600,5800,5800,5800,5800,0
|
|
20240826,190900,704440600,5800,5800,5800,5800,0
|
|
20240826,190800,704440600,5800,5800,5800,5800,0
|
|
20240826,190700,704440600,5800,5800,5800,5800,0
|
|
20240826,190600,704440600,5800,5800,5800,5800,0
|
|
20240826,190500,704440600,5800,5800,5800,5800,0
|
|
20240826,190400,704440600,5800,5800,5800,5800,0
|
|
20240826,190300,704440600,5800,5800,5800,5800,0
|
|
20240826,190200,704440600,5800,5800,5800,5800,0
|
|
20240826,190100,704440600,5800,5800,5800,5800,0
|
|
20240826,190000,704440600,5800,5800,5800,5800,0
|
|
20240826,185900,704440600,5800,5800,5800,5800,0
|
|
20240826,185800,704440600,5800,5800,5800,5800,0
|
|
20240826,185700,704440600,5800,5800,5800,5800,1744
|
|
20240826,185600,704440600,5800,5800,5800,5800,0
|
|
20240826,185500,704440600,5800,5800,5800,5800,0
|
|
20240826,185400,704440600,5800,5800,5800,5800,0
|
|
20240826,185300,704440600,5800,5800,5800,5800,0
|
|
20240826,185200,704440600,5800,5800,5800,5800,0
|
|
20240826,185100,704440600,5800,5800,5800,5800,0
|
|
20240826,185000,704440600,5800,5800,5800,5800,0
|
|
20240826,184900,704440600,5800,5800,5800,5800,0
|
|
20240826,184800,704440600,5800,5800,5800,5800,0
|
|
20240826,184700,704440600,5800,5800,5800,5800,0
|
|
20240826,184600,704440600,5800,5800,5800,5800,0
|
|
20240826,184500,704440600,5800,5800,5800,5800,0
|
|
20240826,184400,704440600,5800,5800,5800,5800,0
|
|
20240826,184300,704440600,5800,5800,5800,5800,0
|
|
20240826,184200,704440600,5800,5800,5800,5800,0
|
|
20240826,184100,704440600,5800,5800,5800,5800,0
|
|
20240826,184000,704440600,5800,5800,5800,5800,0
|
|
20240826,183900,704440600,5800,5800,5800,5800,0
|
|
20240826,183800,704440600,5800,5800,5800,5800,0
|
|
20240826,183700,704440600,5800,5800,5800,5800,0
|
|
20240826,183600,704440600,5800,5800,5800,5800,0
|
|
20240826,183500,704440600,5800,5800,5800,5800,0
|
|
20240826,183400,704440600,5800,5800,5800,5800,0
|
|
20240826,183300,704440600,5800,5800,5800,5800,0
|
|
20240826,183200,704440600,5800,5800,5800,5800,0
|
|
20240826,183100,704440600,5800,5800,5800,5800,0
|
|
20240826,183000,704440600,5800,5800,5800,5800,0
|
|
20240826,182900,704440600,5800,5800,5800,5800,0
|
|
20240826,182800,704440600,5800,5800,5800,5800,0
|
|
20240826,182700,704440600,5800,5800,5800,5800,1744
|
|
20240826,182600,704440600,5800,5800,5800,5800,0
|
|
20240826,182500,704440600,5800,5800,5800,5800,0
|
|
20240826,182400,704440600,5800,5800,5800,5800,0
|
|
20240826,182300,704440600,5800,5800,5800,5800,0
|
|
20240826,182200,704440600,5800,5800,5800,5800,0
|
|
20240826,182100,704440600,5800,5800,5800,5800,0
|
|
20240826,182000,704440600,5800,5800,5800,5800,0
|
|
20240826,181900,704440600,5800,5800,5800,5800,0
|
|
20240826,181800,704440600,5800,5800,5800,5800,0
|
|
20240826,181700,704440600,5800,5800,5800,5800,0
|
|
20240826,181600,704440600,5800,5800,5800,5800,0
|
|
20240826,181500,704440600,5800,5800,5800,5800,0
|
|
20240826,181400,704440600,5800,5800,5800,5800,0
|
|
20240826,181300,704440600,5800,5800,5800,5800,0
|
|
20240826,181200,704440600,5800,5800,5800,5800,0
|
|
20240826,181100,704440600,5800,5800,5800,5800,0
|
|
20240826,181000,704440600,5800,5800,5800,5800,0
|
|
20240826,180900,704440600,5800,5800,5800,5800,0
|
|
20240826,180800,704440600,5800,5800,5800,5800,0
|
|
20240826,180700,704440600,5800,5800,5800,5800,0
|
|
20240826,180600,704440600,5800,5800,5800,5800,0
|
|
20240826,180500,704440600,5800,5800,5800,5800,0
|
|
20240826,180400,704440600,5800,5800,5800,5800,0
|
|
20240826,180300,704440600,5800,5800,5800,5800,0
|
|
20240826,180200,704440600,5800,5800,5800,5800,0
|
|
20240826,180100,704440600,5800,5800,5800,5800,0
|
|
20240826,180000,704440600,5800,5800,5800,5800,0
|
|
20240826,175900,704440600,5800,5800,5800,5800,0
|
|
20240826,175800,704440600,5800,5800,5800,5800,0
|
|
20240826,175700,704440600,5800,5800,5800,5800,1744
|
|
20240826,175600,704440600,5800,5800,5800,5800,0
|
|
20240826,175500,704440600,5800,5800,5800,5800,0
|
|
20240826,175400,704440600,5800,5800,5800,5800,0
|
|
20240826,175300,704440600,5800,5800,5800,5800,0
|
|
20240826,175200,704440600,5800,5800,5800,5800,0
|
|
20240826,175100,704440600,5800,5800,5800,5800,0
|
|
20240826,175000,704440600,5800,5800,5800,5800,0
|
|
20240826,174900,704440600,5800,5800,5800,5800,0
|
|
20240826,174800,704440600,5800,5800,5800,5800,0
|
|
20240826,174700,704440600,5800,5800,5800,5800,0
|
|
20240826,174600,704440600,5800,5800,5800,5800,0
|
|
20240826,174500,704440600,5800,5800,5800,5800,0
|
|
20240826,174400,704440600,5800,5800,5800,5800,0
|
|
20240826,174300,704440600,5800,5800,5800,5800,0
|
|
20240826,174200,704440600,5800,5800,5800,5800,0
|
|
20240826,174100,704440600,5800,5800,5800,5800,0
|
|
20240826,174000,704440600,5800,5800,5800,5800,0
|
|
20240826,173900,704440600,5800,5800,5800,5800,0
|
|
20240826,173800,704440600,5800,5800,5800,5800,0
|
|
20240826,173700,704440600,5800,5800,5800,5800,0
|
|
20240826,173600,704440600,5800,5800,5800,5800,0
|
|
20240826,173500,704440600,5800,5800,5800,5800,0
|
|
20240826,173400,704440600,5800,5800,5800,5800,0
|
|
20240826,173300,704440600,5800,5800,5800,5800,0
|
|
20240826,173200,704440600,5800,5800,5800,5800,0
|
|
20240826,173100,704440600,5800,5800,5800,5800,0
|
|
20240826,173000,704440600,5800,5800,5800,5800,0
|
|
20240826,172900,704440600,5800,5800,5800,5800,0
|
|
20240826,172800,704440600,5800,5800,5800,5800,0
|
|
20240826,172700,704440600,5800,5800,5800,5800,1744
|
|
20240826,172600,704440600,5800,5800,5800,5800,0
|
|
20240826,172500,704440600,5800,5800,5800,5800,0
|
|
20240826,172400,704440600,5800,5800,5800,5800,0
|
|
20240826,172300,704440600,5800,5800,5800,5800,0
|
|
20240826,172200,704440600,5800,5800,5800,5800,0
|
|
20240826,172100,704440600,5800,5800,5800,5800,0
|
|
20240826,172000,704440600,5800,5800,5800,5800,0
|
|
20240826,171900,704440600,5800,5800,5800,5800,0
|
|
20240826,171800,704440600,5800,5800,5800,5800,0
|
|
20240826,171700,704440600,5800,5800,5800,5800,0
|
|
20240826,171600,704440600,5800,5800,5800,5800,0
|
|
20240826,171500,704440600,5800,5800,5800,5800,0
|
|
20240826,171400,704440600,5800,5800,5800,5800,0
|
|
20240826,171300,704440600,5800,5800,5800,5800,0
|
|
20240826,171200,704440600,5800,5800,5800,5800,0
|
|
20240826,171100,704440600,5800,5800,5800,5800,0
|
|
20240826,171000,704440600,5800,5800,5800,5800,0
|
|
20240826,170900,704440600,5800,5800,5800,5800,0
|
|
20240826,170800,704440600,5800,5800,5800,5800,0
|
|
20240826,170700,704440600,5800,5800,5800,5800,0
|
|
20240826,170600,704440600,5800,5800,5800,5800,0
|
|
20240826,170500,704440600,5800,5800,5800,5800,0
|
|
20240826,170400,704440600,5800,5800,5800,5800,0
|
|
20240826,170300,704440600,5800,5800,5800,5800,0
|
|
20240826,170200,704440600,5800,5800,5800,5800,0
|
|
20240826,170100,704440600,5800,5800,5800,5800,0
|
|
20240826,170000,704440600,5800,5800,5800,5800,0
|
|
20240826,165900,704440600,5800,5800,5800,5800,0
|
|
20240826,165800,704440600,5800,5800,5800,5800,0
|
|
20240826,165700,704440600,5800,5800,5800,5800,1744
|
|
20240826,165600,704440600,5800,5800,5800,5800,0
|
|
20240826,165500,704440600,5800,5800,5800,5800,0
|
|
20240826,165400,704440600,5800,5800,5800,5800,0
|
|
20240826,165300,704440600,5800,5800,5800,5800,0
|
|
20240826,165200,704440600,5800,5800,5800,5800,0
|
|
20240826,165100,704440600,5800,5800,5800,5800,0
|
|
20240826,165000,704440600,5800,5800,5800,5800,0
|
|
20240826,164900,704440600,5800,5800,5800,5800,0
|
|
20240826,164800,704440600,5800,5800,5800,5800,0
|
|
20240826,164700,704440600,5800,5800,5800,5800,0
|
|
20240826,164600,704440600,5800,5800,5800,5800,0
|
|
20240826,164500,704440600,5800,5800,5800,5800,0
|
|
20240826,164400,704440600,5800,5800,5800,5800,0
|
|
20240826,164300,704440600,5800,5800,5800,5800,0
|
|
20240826,164200,704440600,5800,5800,5800,5800,0
|
|
20240826,164100,704440600,5800,5800,5800,5800,0
|
|
20240826,164000,704440600,5800,5800,5800,5800,0
|
|
20240826,163900,704440600,5800,5800,5800,5800,0
|
|
20240826,163800,704440600,5800,5800,5800,5800,0
|
|
20240826,163700,704440600,5800,5800,5800,5800,0
|
|
20240826,163600,704440600,5800,5800,5800,5800,0
|
|
20240826,163500,704440600,5800,5800,5800,5800,0
|
|
20240826,163400,704440600,5800,5800,5800,5800,0
|
|
20240826,163300,704440600,5800,5800,5800,5800,0
|
|
20240826,163200,704440600,5800,5800,5800,5800,0
|
|
20240826,163100,704440600,5800,5800,5800,5800,0
|
|
20240826,163000,704440600,5800,5800,5800,5800,0
|
|
20240826,162900,704440600,5800,5800,5800,5800,0
|
|
20240826,162800,704440600,5800,5800,5800,5800,0
|
|
20240826,162700,704440600,5800,5800,5800,5800,1744
|
|
20240826,162600,704440600,5800,5800,5800,5800,0
|
|
20240826,162500,704440600,5800,5800,5800,5800,0
|
|
20240826,162400,704440600,5800,5800,5800,5800,0
|
|
20240826,162300,704440600,5800,5800,5800,5800,0
|
|
20240826,162200,704440600,5800,5800,5800,5800,0
|
|
20240826,162100,704440600,5800,5800,5800,5800,0
|
|
20240826,162000,704440600,5800,5800,5800,5800,0
|
|
20240826,161900,704440600,5800,5800,5800,5800,0
|
|
20240826,161800,704440600,5800,5800,5800,5800,0
|
|
20240826,161700,704440600,5800,5800,5800,5800,0
|
|
20240826,161600,704440600,5800,5800,5800,5800,0
|
|
20240826,161500,704440600,5800,5800,5800,5800,0
|
|
20240826,161400,704440600,5800,5800,5800,5800,0
|
|
20240826,161300,704440600,5800,5800,5800,5800,0
|
|
20240826,161200,704440600,5800,5800,5800,5800,0
|
|
20240826,161100,704440600,5800,5800,5800,5800,0
|
|
20240826,161000,704440600,5800,5800,5800,5800,0
|
|
20240826,160900,704440600,5800,5800,5800,5800,0
|
|
20240826,160800,704440600,5800,5800,5800,5800,0
|
|
20240826,160700,704440600,5800,5800,5800,5800,0
|
|
20240826,160600,704440600,5800,5800,5800,5800,0
|
|
20240826,160500,704440600,5800,5800,5800,5800,0
|
|
20240826,160400,704440600,5800,5800,5800,5800,0
|
|
20240826,160300,704440600,5800,5800,5800,5800,0
|
|
20240826,160200,704440600,5800,5800,5800,5800,0
|
|
20240826,160100,704440600,5800,5800,5800,5800,0
|
|
20240826,160000,704440600,5800,5800,5800,5800,0
|
|
20240826,155900,704440600,5800,5800,5800,5800,0
|
|
20240826,155800,704440600,5800,5800,5800,5800,0
|
|
20240826,155700,704440600,5800,5800,5800,5800,1744
|
|
20240826,155600,704440600,5800,5800,5800,5800,0
|
|
20240826,155500,704440600,5800,5800,5800,5800,0
|
|
20240826,155400,704440600,5800,5800,5800,5800,0
|
|
20240826,155300,704440600,5800,5800,5800,5800,0
|
|
20240826,155200,704440600,5800,5800,5800,5800,0
|
|
20240826,155100,704440600,5800,5800,5800,5800,0
|
|
20240826,155000,704440600,5800,5800,5800,5800,0
|
|
20240826,154900,704440600,5800,5800,5800,5800,0
|
|
20240826,154800,704440600,5800,5800,5800,5800,0
|
|
20240826,154700,704440600,5800,5800,5800,5800,0
|
|
20240826,154600,704440600,5800,5800,5800,5800,0
|
|
20240826,154500,704440600,5800,5800,5800,5800,0
|
|
20240826,154400,704440600,5800,5800,5800,5800,0
|
|
20240826,154300,704440600,5800,5800,5800,5800,0
|
|
20240826,154200,704440600,5800,5800,5800,5800,0
|
|
20240826,154100,704440600,5800,5800,5800,5800,0
|
|
20240826,154000,704440600,5800,5800,5800,5800,0
|
|
20240826,153900,704440600,5800,5800,5800,5800,0
|
|
20240826,153800,704440600,5800,5800,5800,5800,0
|
|
20240826,153700,704440600,5800,5800,5800,5800,0
|
|
20240826,153600,704440600,5800,5800,5800,5800,0
|
|
20240826,153500,704440600,5800,5800,5800,5800,0
|
|
20240826,153400,704440600,5800,5800,5800,5800,0
|
|
20240826,153300,704440600,5800,5800,5800,5800,0
|
|
20240826,153200,704440600,5800,5800,5800,5800,0
|
|
20240826,153100,704440600,5800,5800,5800,5800,0
|
|
20240826,153000,704440600,5800,5800,5800,5800,1744
|
|
20240826,152900,694325400,5810,5810,5810,5810,0
|
|
20240826,152800,694325400,5810,5810,5810,5810,0
|
|
20240826,152700,694325400,5810,5810,5810,5810,0
|
|
20240826,152600,694325400,5810,5810,5810,5810,0
|
|
20240826,152500,694325400,5810,5810,5810,5810,0
|
|
20240826,152400,694325400,5810,5810,5810,5810,0
|
|
20240826,152300,694325400,5810,5810,5810,5810,0
|
|
20240826,152200,694325400,5810,5810,5810,5810,0
|
|
20240826,152100,694325400,5810,5810,5810,5810,0
|
|
20240826,152000,694325400,5810,5810,5810,5810,0
|
|
20240826,151900,694325400,5810,5820,5820,5800,580
|
|
20240826,151800,690960300,5800,5800,5800,5800,51
|
|
20240826,151700,690664500,5810,5800,5810,5800,534
|
|
20240826,151600,687564890,5800,5800,5800,5800,53
|
|
20240826,151500,687257490,5800,5800,5800,5800,106
|
|
20240826,151400,686642690,5800,5800,5800,5800,3
|
|
20240826,151300,686625290,5790,5800,5800,5790,114
|
|
20240826,151200,685964330,5800,5800,5800,5800,5
|
|
20240826,151100,685935330,5790,5790,5790,5780,405
|
|
20240826,151000,683590540,5780,5780,5790,5780,831
|
|
20240826,150900,678786710,5780,5790,5800,5780,384
|
|
20240826,150800,676566250,5790,5790,5790,5790,103
|
|
20240826,150700,675969880,5790,5790,5790,5790,1
|
|
20240826,150600,675964090,5790,5790,5790,5790,31
|
|
20240826,150500,675784600,5790,5790,5790,5790,0
|
|
20240826,150400,675784600,5790,5790,5790,5790,0
|
|
20240826,150300,675784600,5790,5790,5790,5790,2
|
|
20240826,150200,675773020,5790,5800,5800,5790,4
|
|
20240826,150100,675749850,5790,5790,5790,5790,4
|
|
20240826,150000,675726690,5790,5790,5790,5790,3
|
|
20240826,145900,675709320,5790,5790,5790,5790,16
|
|
20240826,145800,675616680,5790,5790,5790,5790,40
|
|
20240826,145700,675385080,5790,5800,5800,5780,1943
|
|
20240826,145600,664154490,5790,5790,5790,5790,689
|
|
20240826,145500,660165180,5790,5790,5790,5790,248
|
|
20240826,145400,658729260,5790,5790,5790,5790,273
|
|
20240826,145300,657148590,5790,5790,5790,5790,152
|
|
20240826,145200,656268510,5790,5790,5790,5790,1
|
|
20240826,145100,656262720,5790,5790,5790,5790,0
|
|
20240826,145000,656262720,5790,5790,5790,5790,0
|
|
20240826,144900,656262720,5790,5790,5790,5790,630
|
|
20240826,144800,652615020,5800,5800,5800,5800,27
|
|
20240826,144700,652458420,5800,5800,5800,5800,0
|
|
20240826,144600,652458420,5800,5810,5810,5800,8
|
|
20240826,144500,652411960,5790,5810,5810,5790,180
|
|
20240826,144400,651369140,5800,5800,5800,5800,24
|
|
20240826,144300,651229940,5800,5800,5800,5800,14
|
|
20240826,144200,651148740,5790,5790,5790,5790,50
|
|
20240826,144100,650859240,5810,5810,5810,5790,52
|
|
20240826,144000,650558120,5790,5800,5800,5790,420
|
|
20240826,143900,648122320,5800,5800,5800,5800,0
|
|
20240826,143800,648122320,5800,5790,5800,5790,27
|
|
20240826,143700,647965980,5790,5790,5790,5790,164
|
|
20240826,143600,647016420,5790,5780,5790,5780,24
|
|
20240826,143500,646877690,5780,5780,5780,5780,0
|
|
20240826,143400,646877690,5780,5790,5790,5780,1031
|
|
20240826,143300,640918500,5790,5790,5790,5790,430
|
|
20240826,143200,638428800,5790,5790,5790,5790,3
|
|
20240826,143100,638411430,5790,5790,5790,5790,522
|
|
20240826,143000,635389050,5790,5790,5790,5790,10
|
|
20240826,142900,635331150,5800,5800,5800,5800,23
|
|
20240826,142800,635197750,5800,5790,5800,5790,201
|
|
20240826,142700,634033950,5790,5790,5790,5790,5
|
|
20240826,142600,634005000,5790,5790,5790,5790,189
|
|
20240826,142500,632910690,5820,5820,5820,5820,1
|
|
20240826,142400,632904870,5790,5790,5790,5790,7
|
|
20240826,142300,632864340,5790,5790,5790,5790,15
|
|
20240826,142200,632777490,5780,5780,5780,5780,395
|
|
20240826,142100,630494390,5800,5800,5800,5800,11
|
|
20240826,142000,630430590,5790,5790,5790,5790,576
|
|
20240826,141900,627095550,5790,5790,5790,5790,200
|
|
20240826,141800,625937550,5790,5790,5790,5790,4
|
|
20240826,141700,625914390,5790,5790,5790,5790,417
|
|
20240826,141600,623499960,5820,5820,5820,5820,0
|
|
20240826,141500,623499960,5820,5820,5820,5820,0
|
|
20240826,141400,623499960,5820,5820,5820,5820,0
|
|
20240826,141300,623499960,5820,5820,5820,5820,5
|
|
20240826,141200,623470860,5820,5820,5820,5820,1
|
|
20240826,141100,623465040,5790,5790,5790,5790,331
|
|
20240826,141000,621548550,5790,5790,5790,5790,0
|
|
20240826,140900,621548550,5790,5790,5790,5790,0
|
|
20240826,140800,621548550,5790,5790,5790,5790,3
|
|
20240826,140700,621531180,5790,5790,5790,5790,1039
|
|
20240826,140600,615515370,5790,5790,5790,5790,0
|
|
20240826,140500,615515370,5790,5790,5790,5790,0
|
|
20240826,140400,615515370,5790,5800,5800,5790,74
|
|
20240826,140300,615086590,5800,5800,5800,5800,18
|
|
20240826,140200,614982190,5830,5830,5830,5830,1
|
|
20240826,140100,614976360,5790,5790,5790,5790,10
|
|
20240826,140000,614918460,5830,5830,5830,5830,0
|
|
20240826,135900,614918460,5830,5830,5830,5830,1
|
|
20240826,135800,614912630,5800,5800,5800,5800,9256
|
|
20240826,135700,561227830,5810,5820,5820,5810,230
|
|
20240826,135600,559889730,5820,5830,5830,5820,68
|
|
20240826,135500,559493470,5820,5820,5820,5820,3
|
|
20240826,135400,559476010,5820,5810,5820,5810,172
|
|
20240826,135300,558475010,5810,5810,5810,5810,39
|
|
20240826,135200,558248420,5810,5810,5810,5810,5
|
|
20240826,135100,558219370,5800,5830,5830,5800,4
|
|
20240826,135000,558196140,5800,5830,5830,5800,5
|
|
20240826,134900,558167110,5810,5800,5810,5800,7
|
|
20240826,134800,558126480,5830,5830,5830,5830,12
|
|
20240826,134700,558056520,5840,5840,5840,5840,0
|
|
20240826,134600,558056520,5840,5840,5840,5840,0
|
|
20240826,134500,558056520,5840,5840,5840,5800,2182
|
|
20240826,134400,545350470,5840,5850,5850,5840,1089
|
|
20240826,134300,538979860,5850,5850,5850,5850,3
|
|
20240826,134200,538962310,5870,5870,5870,5850,13
|
|
20240826,134100,538886080,5850,5850,5850,5850,4
|
|
20240826,134000,538862680,5870,5860,5870,5860,550
|
|
20240826,133900,535637680,5870,5860,5870,5860,152
|
|
20240826,133800,534746940,5860,5860,5860,5860,31
|
|
20240826,133700,534565280,5860,5860,5860,5860,0
|
|
20240826,133600,534565280,5860,5860,5860,5860,0
|
|
20240826,133500,534565280,5860,5850,5860,5850,15
|
|
20240826,133400,534477480,5850,5850,5850,5850,54
|
|
20240826,133300,534161580,5870,5860,5870,5860,209
|
|
20240826,133200,532935830,5840,5840,5840,5840,2
|
|
20240826,133100,532924150,5840,5840,5860,5840,506
|
|
20240826,133000,529969070,5900,5860,5900,5840,1723
|
|
20240826,132900,519824920,5860,5840,5860,5820,410
|
|
20240826,132800,517424300,5860,5870,5870,5830,505
|
|
20240826,132700,514460090,5870,5830,5880,5830,3423
|
|
20240826,132600,494413390,5820,5830,5830,5820,6
|
|
20240826,132500,494378450,5810,5820,5830,5810,187
|
|
20240826,132400,493288320,5810,5810,5820,5800,221
|
|
20240826,132300,492005220,5820,5820,5820,5820,100
|
|
20240826,132200,491423220,5820,5810,5820,5810,253
|
|
20240826,132100,489953270,5820,5810,5820,5810,151
|
|
20240826,132000,489075840,5820,5820,5820,5820,0
|
|
20240826,131900,489075840,5820,5820,5820,5820,125
|
|
20240826,131800,488348340,5830,5820,5830,5820,218
|
|
20240826,131700,487077720,5820,5820,5820,5820,135
|
|
20240826,131600,486292020,5810,5810,5810,5810,102
|
|
20240826,131500,485699400,5790,5810,5810,5790,257
|
|
20240826,131400,484209370,5810,5810,5810,5810,2
|
|
20240826,131300,484197750,5800,5800,5800,5800,91
|
|
20240826,131200,483669950,5800,5800,5800,5800,5
|
|
20240826,131100,483640950,5800,5800,5800,5800,4
|
|
20240826,131000,483617750,5780,5780,5800,5780,57
|
|
20240826,130900,483287290,5800,5780,5800,5770,111
|
|
20240826,130800,482645520,5780,5790,5790,5780,204
|
|
20240826,130700,481464400,5790,5780,5790,5770,5
|
|
20240826,130600,481435510,5770,5770,5770,5770,0
|
|
20240826,130500,481435510,5770,5770,5770,5770,503
|
|
20240826,130400,478533200,5770,5770,5770,5760,1382
|
|
20240826,130300,470565280,5770,5770,5770,5770,0
|
|
20240826,130200,470565280,5770,5770,5770,5770,10
|
|
20240826,130100,470507580,5790,5790,5790,5790,0
|
|
20240826,130000,470507580,5790,5790,5790,5790,1
|
|
20240826,125900,470501790,5770,5770,5770,5770,5
|
|
20240826,125800,470472940,5780,5760,5780,5760,33
|
|
20240826,125700,470282610,5780,5780,5780,5780,0
|
|
20240826,125600,470282610,5780,5780,5780,5780,0
|
|
20240826,125500,470282610,5780,5780,5780,5780,0
|
|
20240826,125400,470282610,5780,5780,5780,5780,0
|
|
20240826,125300,470282610,5780,5770,5780,5770,63
|
|
20240826,125200,469918970,5760,5760,5760,5760,0
|
|
20240826,125100,469918970,5760,5760,5760,5760,31
|
|
20240826,125000,469740410,5770,5770,5770,5770,2
|
|
20240826,124900,469728870,5770,5770,5770,5770,0
|
|
20240826,124800,469728870,5770,5770,5770,5770,250
|
|
20240826,124700,468286370,5780,5780,5780,5780,0
|
|
20240826,124600,468286370,5780,5780,5780,5780,0
|
|
20240826,124500,468286370,5780,5780,5780,5780,1547
|
|
20240826,124400,459344710,5750,5750,5750,5750,32
|
|
20240826,124300,459160710,5790,5740,5790,5740,4891
|
|
20240826,124200,430909360,5740,5740,5740,5740,0
|
|
20240826,124100,430909360,5740,5740,5740,5740,2
|
|
20240826,124000,430897880,5740,5740,5740,5740,879
|
|
20240826,123900,425852420,5750,5750,5750,5750,2
|
|
20240826,123800,425840920,5740,5740,5740,5740,101
|
|
20240826,123700,425261180,5740,5740,5740,5740,4
|
|
20240826,123600,425238220,5740,5740,5740,5740,3
|
|
20240826,123500,425221000,5740,5740,5740,5740,4
|
|
20240826,123400,425198040,5740,5740,5740,5740,107
|
|
20240826,123300,424583860,5740,5740,5740,5740,4
|
|
20240826,123200,424560900,5740,5740,5740,5740,3
|
|
20240826,123100,424543680,5740,5740,5740,5740,5
|
|
20240826,123000,424514980,5740,5740,5740,5740,3
|
|
20240826,122900,424497760,5740,5740,5740,5740,4
|
|
20240826,122800,424474800,5740,5740,5740,5740,1145
|
|
20240826,122700,417902500,5750,5740,5750,5740,14
|
|
20240826,122600,417822040,5750,5750,5750,5750,102
|
|
20240826,122500,417235540,5750,5750,5750,5750,58
|
|
20240826,122400,416902040,5750,5750,5750,5750,30
|
|
20240826,122300,416729540,5750,5770,5770,5750,2139
|
|
20240826,122200,404425860,5770,5770,5770,5770,10
|
|
20240826,122100,404368160,5770,5770,5770,5770,0
|
|
20240826,122000,404368160,5770,5770,5770,5770,0
|
|
20240826,121900,404368160,5770,5760,5770,5760,6
|
|
20240826,121800,404333580,5760,5760,5760,5760,21
|
|
20240826,121700,404212620,5760,5760,5760,5760,3
|
|
20240826,121600,404195340,5760,5760,5760,5760,7
|
|
20240826,121500,404155020,5780,5760,5780,5760,412
|
|
20240826,121400,401781880,5780,5770,5780,5770,201
|
|
20240826,121300,400622040,5770,5770,5770,5770,24
|
|
20240826,121200,400483560,5770,5770,5770,5770,50
|
|
20240826,121100,400195060,5760,5770,5770,5760,1111
|
|
20240826,121000,393794690,5760,5760,5760,5760,0
|
|
20240826,120900,393794690,5760,5770,5770,5760,2
|
|
20240826,120800,393783160,5760,5760,5760,5760,4
|
|
20240826,120700,393760120,5770,5770,5770,5770,0
|
|
20240826,120600,393760120,5770,5760,5770,5760,121
|
|
20240826,120500,393063150,5760,5770,5770,5760,110
|
|
20240826,120400,392428550,5770,5770,5770,5770,0
|
|
20240826,120300,392428550,5770,5770,5770,5770,236
|
|
20240826,120200,391066830,5770,5780,5780,5770,40
|
|
20240826,120100,390835970,5780,5770,5780,5770,56
|
|
20240826,120000,390512350,5770,5770,5770,5770,4
|
|
20240826,115900,390489270,5780,5770,5780,5770,104
|
|
20240826,115800,389888190,5770,5770,5770,5770,3
|
|
20240826,115700,389870880,5770,5770,5770,5770,4
|
|
20240826,115600,389847800,5770,5770,5770,5770,7
|
|
20240826,115500,389807410,5770,5770,5770,5770,167
|
|
20240826,115400,388843820,5770,5770,5770,5770,4
|
|
20240826,115300,388820740,5770,5770,5770,5770,4
|
|
20240826,115200,388797660,5770,5790,5790,5770,31
|
|
20240826,115100,388618770,5770,5770,5770,5770,7
|
|
20240826,115000,388578380,5770,5770,5770,5770,120
|
|
20240826,114900,387885980,5770,5760,5770,5760,17
|
|
20240826,114800,387787990,5770,5770,5770,5770,94
|
|
20240826,114700,387245610,5770,5770,5770,5770,23
|
|
20240826,114600,387112900,5770,5760,5770,5760,9
|
|
20240826,114500,387061040,5790,5780,5790,5780,200
|
|
20240826,114400,385904110,5790,5790,5790,5750,109
|
|
20240826,114300,385277000,5750,5750,5790,5750,80
|
|
20240826,114200,384816960,5760,5760,5800,5750,496
|
|
20240826,114100,381947630,5750,5750,5760,5750,106
|
|
20240826,114000,381337130,5750,5750,5750,5750,114
|
|
20240826,113900,380681630,5760,5760,5760,5750,42
|
|
20240826,113800,380439730,5760,5770,5770,5760,404
|
|
20240826,113700,378112490,5770,5760,5770,5760,1021
|
|
20240826,113600,372231430,5770,5770,5770,5760,70
|
|
20240826,113500,371827630,5770,5780,5780,5770,981
|
|
20240826,113400,366166460,5770,5770,5770,5770,0
|
|
20240826,113300,366166460,5770,5780,5780,5770,221
|
|
20240826,113200,364890090,5780,5780,5780,5780,3
|
|
20240826,113100,364872750,5780,5800,5800,5780,107
|
|
20240826,113000,364252290,5800,5800,5800,5800,0
|
|
20240826,112900,364252290,5800,5800,5800,5800,151
|
|
20240826,112800,363376490,5790,5790,5790,5790,51
|
|
20240826,112700,363081200,5790,5770,5790,5770,372
|
|
20240826,112600,360933470,5770,5790,5790,5770,29
|
|
20240826,112500,360765740,5770,5790,5790,5770,102
|
|
20240826,112400,360175200,5790,5800,5800,5790,137
|
|
20240826,112300,359381770,5800,5770,5800,5770,7
|
|
20240826,112200,359341350,5770,5800,5800,5770,234
|
|
20240826,112100,357991140,5770,5800,5800,5770,242
|
|
20240826,112000,356594770,5770,5780,5780,5770,102
|
|
20240826,111900,356005230,5780,5780,5780,5780,4
|
|
20240826,111800,355982110,5790,5790,5790,5790,6
|
|
20240826,111700,355947370,5790,5790,5790,5790,4
|
|
20240826,111600,355924210,5770,5780,5790,5770,86
|
|
20240826,111500,355427130,5780,5780,5780,5780,51
|
|
20240826,111400,355132350,5780,5770,5780,5770,16
|
|
20240826,111300,355040020,5770,5790,5790,5770,151
|
|
20240826,111200,354168330,5790,5780,5790,5780,29
|
|
20240826,111100,354000500,5790,5780,5800,5780,225
|
|
20240826,111000,352698710,5780,5780,5780,5780,1
|
|
20240826,110900,352692930,5780,5770,5780,5770,23
|
|
20240826,110800,352560180,5770,5770,5770,5770,4
|
|
20240826,110700,352537100,5770,5780,5780,5770,697
|
|
20240826,110600,348514440,5780,5780,5780,5780,2
|
|
20240826,110500,348502880,5780,5780,5780,5770,89
|
|
20240826,110400,347988960,5770,5780,5780,5770,57
|
|
20240826,110300,347660040,5770,5770,5770,5770,587
|
|
20240826,110200,344273050,5770,5770,5780,5770,983
|
|
20240826,110100,338601010,5770,5770,5770,5770,141
|
|
20240826,110000,337787440,5770,5770,5770,5770,7
|
|
20240826,105900,337747050,5780,5780,5780,5780,1
|
|
20240826,105800,337741270,5760,5770,5770,5760,508
|
|
20240826,105700,334810190,5760,5760,5760,5760,0
|
|
20240826,105600,334810190,5760,5760,5760,5760,0
|
|
20240826,105500,334810190,5760,5760,5760,5760,8
|
|
20240826,105400,334764110,5760,5760,5760,5760,12
|
|
20240826,105300,334694990,5750,5750,5750,5740,666
|
|
20240826,105200,330866550,5740,5740,5740,5740,0
|
|
20240826,105100,330866550,5740,5750,5760,5740,279
|
|
20240826,105000,329262300,5760,5750,5760,5740,246
|
|
20240826,104900,327849050,5740,5750,5760,5740,736
|
|
20240826,104800,323617880,5760,5760,5760,5760,952
|
|
20240826,104700,318134360,5760,5780,5780,5760,1033
|
|
20240826,104600,312173990,5780,5780,5780,5780,259
|
|
20240826,104500,310676970,5790,5780,5790,5780,110
|
|
20240826,104400,310040100,5780,5780,5780,5770,789
|
|
20240826,104300,305479700,5790,5770,5790,5770,84
|
|
20240826,104200,304994230,5780,5780,5780,5770,522
|
|
20240826,104100,301977130,5780,5790,5790,5780,133
|
|
20240826,104000,301208380,5790,5790,5800,5780,1022
|
|
20240826,103900,295291170,5800,5810,5810,5800,1925
|
|
20240826,103800,284119660,5820,5820,5820,5820,6
|
|
20240826,103700,284084740,5830,5830,5830,5830,0
|
|
20240826,103600,284084740,5830,5830,5830,5830,0
|
|
20240826,103500,284084740,5830,5830,5830,5830,1
|
|
20240826,103400,284078910,5830,5830,5830,5810,1157
|
|
20240826,103300,277352110,5810,5810,5810,5810,0
|
|
20240826,103200,277352110,5810,5810,5810,5810,8
|
|
20240826,103100,277305630,5810,5810,5810,5810,235
|
|
20240826,103000,275940280,5820,5820,5820,5820,50
|
|
20240826,102900,275649280,5820,5810,5820,5810,15
|
|
20240826,102800,275562010,5810,5810,5810,5810,64
|
|
20240826,102700,275190170,5820,5820,5820,5820,3
|
|
20240826,102600,275172710,5820,5830,5830,5820,2349
|
|
20240826,102500,261479130,5840,5840,5840,5840,0
|
|
20240826,102400,261479130,5840,5840,5840,5840,0
|
|
20240826,102300,261479130,5840,5840,5860,5840,1425
|
|
20240826,102200,253157110,5840,5840,5840,5840,10
|
|
20240826,102100,253098710,5830,5830,5830,5830,0
|
|
20240826,102000,253098710,5830,5840,5840,5830,351
|
|
20240826,101900,251048980,5840,5840,5840,5840,2
|
|
20240826,101800,251037300,5850,5840,5850,5840,488
|
|
20240826,101700,248184910,5840,5840,5840,5840,60
|
|
20240826,101600,247834510,5840,5840,5840,5840,1225
|
|
20240826,101500,240680510,5850,5850,5850,5850,0
|
|
20240826,101400,240680510,5850,5850,5850,5850,11
|
|
20240826,101300,240616160,5860,5860,5860,5860,1
|
|
20240826,101200,240610300,5860,5860,5860,5860,101
|
|
20240826,101100,240018440,5850,5860,5860,5850,333
|
|
20240826,101000,238070380,5860,5850,5860,5850,53
|
|
20240826,100900,237759820,5850,5850,5850,5850,203
|
|
20240826,100800,236572270,5850,5850,5850,5840,470
|
|
20240826,100700,233825390,5850,5850,5850,5850,3
|
|
20240826,100600,233807840,5850,5850,5850,5850,6
|
|
20240826,100500,233772740,5850,5850,5850,5850,41
|
|
20240826,100400,233532890,5850,5850,5850,5850,189
|
|
20240826,100300,232427240,5850,5880,5880,5840,1061
|
|
20240826,100200,226229000,5850,5850,5850,5850,0
|
|
20240826,100100,226229000,5850,5860,5870,5850,554
|
|
20240826,100000,222984620,5860,5880,5880,5860,4
|
|
20240826,095900,222961160,5860,5880,5880,5860,166
|
|
20240826,095800,221988330,5860,5880,5880,5860,4
|
|
20240826,095700,221964870,5860,5860,5880,5860,437
|
|
20240826,095600,219401870,5880,5860,5880,5860,60
|
|
20240826,095500,219050250,5880,5860,5880,5860,47
|
|
20240826,095400,218774790,5860,5870,5870,5850,128
|
|
20240826,095300,218025200,5860,5860,5860,5860,41
|
|
20240826,095200,217784940,5870,5870,5870,5870,0
|
|
20240826,095100,217784940,5870,5880,5880,5870,12
|
|
20240826,095000,217714470,5880,5880,5880,5880,26
|
|
20240826,094900,217561590,5880,5880,5880,5860,65
|
|
20240826,094800,217180390,5880,5880,5880,5880,19
|
|
20240826,094700,217068670,5880,5860,5880,5860,225
|
|
20240826,094600,215750130,5860,5880,5880,5860,279
|
|
20240826,094500,214113610,5880,5880,5880,5860,5
|
|
20240826,094400,214084270,5880,5920,5920,5880,511
|
|
20240826,094300,211069810,5880,5920,5940,5880,1854
|
|
20240826,094200,200080580,5920,5920,5920,5920,232
|
|
20240826,094100,198707140,5920,5920,5920,5920,33
|
|
20240826,094000,198511780,5910,5920,5920,5900,26
|
|
20240826,093900,198357930,5930,5890,5930,5890,1453
|
|
20240826,093800,189760170,5850,5880,5880,5850,44
|
|
20240826,093700,189501720,5880,5880,5880,5880,17
|
|
20240826,093600,189401760,5880,5880,5880,5880,2
|
|
20240826,093500,189390000,5880,5880,5880,5880,2
|
|
20240826,093400,189378240,5850,5880,5880,5850,509
|
|
20240826,093300,186400320,5850,5890,5890,5850,51
|
|
20240826,093200,186101570,5890,5870,5890,5870,188
|
|
20240826,093100,184996410,5870,5840,5870,5840,9
|
|
20240826,093000,184943790,5880,5880,5880,5880,2
|
|
20240826,092900,184932030,5830,5860,5880,5830,121
|
|
20240826,092800,184221950,5860,5840,5860,5840,1848
|
|
20240826,092700,173429070,5810,5840,5840,5810,10
|
|
20240826,092600,173370910,5810,5830,5830,5810,142
|
|
20240826,092500,172543800,5840,5870,5870,5840,113
|
|
20240826,092400,171883850,5840,5840,5840,5840,4
|
|
20240826,092300,171860490,5870,5850,5870,5840,375
|
|
20240826,092200,169666850,5850,5860,5870,5850,1784
|
|
20240826,092100,159214260,5860,5860,5860,5860,1348
|
|
20240826,092000,151314980,5860,5890,5900,5860,545
|
|
20240826,091900,148121120,5890,5860,5890,5860,303
|
|
20240826,091800,146339390,5890,5870,5890,5860,1126
|
|
20240826,091700,139729650,5880,5910,5920,5880,548
|
|
20240826,091600,136501890,5940,5930,5940,5910,3911
|
|
20240826,091500,113316260,5930,5940,5940,5900,256
|
|
20240826,091400,111798100,5920,5890,5920,5890,659
|
|
20240826,091300,107904660,5890,5880,5890,5870,3885
|
|
20240826,091200,85066650,5880,5810,5890,5800,1405
|
|
20240826,091100,76863630,5810,5820,5850,5810,42
|
|
20240826,091000,76619140,5850,5820,5850,5820,58
|
|
20240826,090900,76280200,5800,5790,5820,5790,1471
|
|
20240826,090800,67763040,5790,5830,5830,5730,3871
|
|
20240826,090700,45426680,5840,5860,5860,5840,2219
|
|
20240826,090600,32446470,5860,5880,5880,5850,1003
|
|
20240826,090500,26565030,5890,5920,5920,5890,433
|
|
20240826,090400,24009470,5910,5920,5920,5910,17
|
|
20240826,090300,23908870,5920,5910,5920,5910,1887
|
|
20240826,090200,12750420,5910,5910,5910,5900,1191
|
|
20240826,090100,5712420,5920,5890,5920,5890,342
|
|
20240826,090000,3691800,5860,5860,5860,5860,630
|